574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183100,35955060,5720,5720,5720,5720,187
|
|
20240923,183000,35955060,5720,5720,5720,5720,0
|
|
20240923,182900,35955060,5720,5720,5720,5720,0
|
|
20240923,182800,35955060,5720,5720,5720,5720,0
|
|
20240923,182700,35955060,5720,5720,5720,5720,0
|
|
20240923,182600,35955060,5720,5720,5720,5720,0
|
|
20240923,182500,35955060,5720,5720,5720,5720,0
|
|
20240923,182400,35955060,5720,5720,5720,5720,0
|
|
20240923,182300,35955060,5720,5720,5720,5720,0
|
|
20240923,182200,35955060,5720,5720,5720,5720,0
|
|
20240923,182100,35955060,5720,5720,5720,5720,0
|
|
20240923,182000,35955060,5720,5720,5720,5720,0
|
|
20240923,181900,35955060,5720,5720,5720,5720,0
|
|
20240923,181800,35955060,5720,5720,5720,5720,0
|
|
20240923,181700,35955060,5720,5720,5720,5720,0
|
|
20240923,181600,35955060,5720,5720,5720,5720,0
|
|
20240923,181500,35955060,5720,5720,5720,5720,0
|
|
20240923,181400,35955060,5720,5720,5720,5720,0
|
|
20240923,181300,35955060,5720,5720,5720,5720,0
|
|
20240923,181200,35955060,5720,5720,5720,5720,0
|
|
20240923,181100,35955060,5720,5720,5720,5720,0
|
|
20240923,181000,35955060,5720,5720,5720,5720,0
|
|
20240923,180900,35955060,5720,5720,5720,5720,0
|
|
20240923,180800,35955060,5720,5720,5720,5720,0
|
|
20240923,180700,35955060,5720,5720,5720,5720,0
|
|
20240923,180600,35955060,5720,5720,5720,5720,0
|
|
20240923,180500,35955060,5720,5720,5720,5720,0
|
|
20240923,180400,35955060,5720,5720,5720,5720,0
|
|
20240923,180300,35955060,5720,5720,5720,5720,0
|
|
20240923,180200,35955060,5720,5720,5720,5720,0
|
|
20240923,180100,35955060,5720,5720,5720,5720,187
|
|
20240923,180000,35955060,5720,5720,5720,5720,0
|
|
20240923,175900,35955060,5720,5720,5720,5720,0
|
|
20240923,175800,35955060,5720,5720,5720,5720,0
|
|
20240923,175700,35955060,5720,5720,5720,5720,0
|
|
20240923,175600,35955060,5720,5720,5720,5720,0
|
|
20240923,175500,35955060,5720,5720,5720,5720,0
|
|
20240923,175400,35955060,5720,5720,5720,5720,0
|
|
20240923,175300,35955060,5720,5720,5720,5720,0
|
|
20240923,175200,35955060,5720,5720,5720,5720,0
|
|
20240923,175100,35955060,5720,5720,5720,5720,0
|
|
20240923,175000,35955060,5720,5720,5720,5720,0
|
|
20240923,174900,35955060,5720,5720,5720,5720,0
|
|
20240923,174800,35955060,5720,5720,5720,5720,0
|
|
20240923,174700,35955060,5720,5720,5720,5720,0
|
|
20240923,174600,35955060,5720,5720,5720,5720,0
|
|
20240923,174500,35955060,5720,5720,5720,5720,0
|
|
20240923,174400,35955060,5720,5720,5720,5720,0
|
|
20240923,174300,35955060,5720,5720,5720,5720,0
|
|
20240923,174200,35955060,5720,5720,5720,5720,0
|
|
20240923,174100,35955060,5720,5720,5720,5720,0
|
|
20240923,174000,35955060,5720,5720,5720,5720,0
|
|
20240923,173900,35955060,5720,5720,5720,5720,0
|
|
20240923,173800,35955060,5720,5720,5720,5720,0
|
|
20240923,173700,35955060,5720,5720,5720,5720,0
|
|
20240923,173600,35955060,5720,5720,5720,5720,0
|
|
20240923,173500,35955060,5720,5720,5720,5720,0
|
|
20240923,173400,35955060,5720,5720,5720,5720,0
|
|
20240923,173300,35955060,5720,5720,5720,5720,0
|
|
20240923,173200,35955060,5720,5720,5720,5720,0
|
|
20240923,173100,35955060,5720,5720,5720,5720,187
|
|
20240923,173000,35955060,5720,5720,5720,5720,0
|
|
20240923,172900,35955060,5720,5720,5720,5720,0
|
|
20240923,172800,35955060,5720,5720,5720,5720,0
|
|
20240923,172700,35955060,5720,5720,5720,5720,0
|
|
20240923,172600,35955060,5720,5720,5720,5720,0
|
|
20240923,172500,35955060,5720,5720,5720,5720,0
|
|
20240923,172400,35955060,5720,5720,5720,5720,0
|
|
20240923,172300,35955060,5720,5720,5720,5720,0
|
|
20240923,172200,35955060,5720,5720,5720,5720,0
|
|
20240923,172100,35955060,5720,5720,5720,5720,0
|
|
20240923,172000,35955060,5720,5720,5720,5720,0
|
|
20240923,171900,35955060,5720,5720,5720,5720,0
|
|
20240923,171800,35955060,5720,5720,5720,5720,0
|
|
20240923,171700,35955060,5720,5720,5720,5720,0
|
|
20240923,171600,35955060,5720,5720,5720,5720,0
|
|
20240923,171500,35955060,5720,5720,5720,5720,0
|
|
20240923,171400,35955060,5720,5720,5720,5720,0
|
|
20240923,171300,35955060,5720,5720,5720,5720,0
|
|
20240923,171200,35955060,5720,5720,5720,5720,0
|
|
20240923,171100,35955060,5720,5720,5720,5720,0
|
|
20240923,171000,35955060,5720,5720,5720,5720,0
|
|
20240923,170900,35955060,5720,5720,5720,5720,0
|
|
20240923,170800,35955060,5720,5720,5720,5720,0
|
|
20240923,170700,35955060,5720,5720,5720,5720,0
|
|
20240923,170600,35955060,5720,5720,5720,5720,0
|
|
20240923,170500,35955060,5720,5720,5720,5720,0
|
|
20240923,170400,35955060,5720,5720,5720,5720,0
|
|
20240923,170300,35955060,5720,5720,5720,5720,0
|
|
20240923,170200,35955060,5720,5720,5720,5720,0
|
|
20240923,170100,35955060,5720,5720,5720,5720,187
|
|
20240923,170000,35955060,5720,5720,5720,5720,0
|
|
20240923,165900,35955060,5720,5720,5720,5720,0
|
|
20240923,165800,35955060,5720,5720,5720,5720,0
|
|
20240923,165700,35955060,5720,5720,5720,5720,0
|
|
20240923,165600,35955060,5720,5720,5720,5720,0
|
|
20240923,165500,35955060,5720,5720,5720,5720,0
|
|
20240923,165400,35955060,5720,5720,5720,5720,0
|
|
20240923,165300,35955060,5720,5720,5720,5720,0
|
|
20240923,165200,35955060,5720,5720,5720,5720,0
|
|
20240923,165100,35955060,5720,5720,5720,5720,0
|
|
20240923,165000,35955060,5720,5720,5720,5720,0
|
|
20240923,164900,35955060,5720,5720,5720,5720,0
|
|
20240923,164800,35955060,5720,5720,5720,5720,0
|
|
20240923,164700,35955060,5720,5720,5720,5720,0
|
|
20240923,164600,35955060,5720,5720,5720,5720,0
|
|
20240923,164500,35955060,5720,5720,5720,5720,0
|
|
20240923,164400,35955060,5720,5720,5720,5720,0
|
|
20240923,164300,35955060,5720,5720,5720,5720,0
|
|
20240923,164200,35955060,5720,5720,5720,5720,0
|
|
20240923,164100,35955060,5720,5720,5720,5720,0
|
|
20240923,164000,35955060,5720,5720,5720,5720,0
|
|
20240923,163900,35955060,5720,5720,5720,5720,0
|
|
20240923,163800,35955060,5720,5720,5720,5720,0
|
|
20240923,163700,35955060,5720,5720,5720,5720,0
|
|
20240923,163600,35955060,5720,5720,5720,5720,0
|
|
20240923,163500,35955060,5720,5720,5720,5720,0
|
|
20240923,163400,35955060,5720,5720,5720,5720,0
|
|
20240923,163300,35955060,5720,5720,5720,5720,0
|
|
20240923,163200,35955060,5720,5720,5720,5720,0
|
|
20240923,163100,35955060,5720,5720,5720,5720,187
|
|
20240923,163000,35955060,5720,5720,5720,5720,0
|
|
20240923,162900,35955060,5720,5720,5720,5720,0
|
|
20240923,162800,35955060,5720,5720,5720,5720,0
|
|
20240923,162700,35955060,5720,5720,5720,5720,0
|
|
20240923,162600,35955060,5720,5720,5720,5720,0
|
|
20240923,162500,35955060,5720,5720,5720,5720,0
|
|
20240923,162400,35955060,5720,5720,5720,5720,0
|
|
20240923,162300,35955060,5720,5720,5720,5720,0
|
|
20240923,162200,35955060,5720,5720,5720,5720,0
|
|
20240923,162100,35955060,5720,5720,5720,5720,0
|
|
20240923,162000,35955060,5720,5720,5720,5720,0
|
|
20240923,161900,35955060,5720,5720,5720,5720,0
|
|
20240923,161800,35955060,5720,5720,5720,5720,0
|
|
20240923,161700,35955060,5720,5720,5720,5720,0
|
|
20240923,161600,35955060,5720,5720,5720,5720,0
|
|
20240923,161500,35955060,5720,5720,5720,5720,0
|
|
20240923,161400,35955060,5720,5720,5720,5720,0
|
|
20240923,161300,35955060,5720,5720,5720,5720,0
|
|
20240923,161200,35955060,5720,5720,5720,5720,0
|
|
20240923,161100,35955060,5720,5720,5720,5720,0
|
|
20240923,161000,35955060,5720,5720,5720,5720,0
|
|
20240923,160900,35955060,5720,5720,5720,5720,0
|
|
20240923,160800,35955060,5720,5720,5720,5720,0
|
|
20240923,160700,35955060,5720,5720,5720,5720,0
|
|
20240923,160600,35955060,5720,5720,5720,5720,0
|
|
20240923,160500,35955060,5720,5720,5720,5720,0
|
|
20240923,160400,35955060,5720,5720,5720,5720,0
|
|
20240923,160300,35955060,5720,5720,5720,5720,0
|
|
20240923,160200,35955060,5720,5720,5720,5720,0
|
|
20240923,160100,35955060,5720,5720,5720,5720,187
|
|
20240923,160000,35955060,5720,5720,5720,5720,0
|
|
20240923,155900,35955060,5720,5720,5720,5720,0
|
|
20240923,155800,35955060,5720,5720,5720,5720,0
|
|
20240923,155700,35955060,5720,5720,5720,5720,0
|
|
20240923,155600,35955060,5720,5720,5720,5720,0
|
|
20240923,155500,35955060,5720,5720,5720,5720,0
|
|
20240923,155400,35955060,5720,5720,5720,5720,0
|
|
20240923,155300,35955060,5720,5720,5720,5720,0
|
|
20240923,155200,35955060,5720,5720,5720,5720,0
|
|
20240923,155100,35955060,5720,5720,5720,5720,0
|
|
20240923,155000,35955060,5720,5720,5720,5720,0
|
|
20240923,154900,35955060,5720,5720,5720,5720,0
|
|
20240923,154800,35955060,5720,5720,5720,5720,0
|
|
20240923,154700,35955060,5720,5720,5720,5720,0
|
|
20240923,154600,35955060,5720,5720,5720,5720,0
|
|
20240923,154500,35955060,5720,5720,5720,5720,0
|
|
20240923,154400,35955060,5720,5720,5720,5720,0
|
|
20240923,154300,35955060,5720,5720,5720,5720,0
|
|
20240923,154200,35955060,5720,5720,5720,5720,0
|
|
20240923,154100,35955060,5720,5720,5720,5720,0
|
|
20240923,154000,35955060,5720,5720,5720,5720,0
|
|
20240923,153900,35955060,5720,5720,5720,5720,0
|
|
20240923,153800,35955060,5720,5720,5720,5720,0
|
|
20240923,153700,35955060,5720,5720,5720,5720,0
|
|
20240923,153600,35955060,5720,5720,5720,5720,0
|
|
20240923,153500,35955060,5720,5720,5720,5720,0
|
|
20240923,153400,35955060,5720,5720,5720,5720,0
|
|
20240923,153300,35955060,5720,5720,5720,5720,0
|
|
20240923,153200,35955060,5720,5720,5720,5720,0
|
|
20240923,153100,35955060,5720,5720,5720,5720,187
|
|
20240923,153000,35955060,5720,5720,5720,5720,187
|
|
20240923,152900,34885420,5700,5700,5700,5700,0
|
|
20240923,152800,34885420,5700,5700,5700,5700,0
|
|
20240923,152700,34885420,5700,5700,5700,5700,0
|
|
20240923,152600,34885420,5700,5700,5700,5700,0
|
|
20240923,152500,34885420,5700,5700,5700,5700,0
|
|
20240923,152400,34885420,5700,5700,5700,5700,0
|
|
20240923,152300,34885420,5700,5700,5700,5700,0
|
|
20240923,152200,34885420,5700,5700,5700,5700,0
|
|
20240923,152100,34885420,5700,5700,5700,5700,0
|
|
20240923,152000,34885420,5700,5700,5700,5700,0
|
|
20240923,151900,34885420,5700,5700,5700,5700,42
|
|
20240923,151800,34646020,5710,5710,5710,5710,0
|
|
20240923,151700,34646020,5710,5710,5710,5710,0
|
|
20240923,151600,34646020,5710,5710,5710,5710,0
|
|
20240923,151500,34646020,5710,5710,5710,5710,11
|
|
20240923,151400,34583210,5700,5700,5700,5700,0
|
|
20240923,151300,34583210,5700,5700,5700,5700,0
|
|
20240923,151200,34583210,5700,5700,5700,5700,0
|
|
20240923,151100,34583210,5700,5700,5700,5700,0
|
|
20240923,151000,34583210,5700,5700,5700,5700,0
|
|
20240923,150900,34583210,5700,5700,5700,5700,0
|
|
20240923,150800,34583210,5700,5700,5700,5700,0
|
|
20240923,150700,34583210,5700,5700,5700,5700,1
|
|
20240923,150600,34577510,5700,5700,5700,5700,11
|
|
20240923,150500,34514810,5690,5690,5690,5690,200
|
|
20240923,150400,33376810,5680,5680,5680,5680,0
|
|
20240923,150300,33376810,5680,5680,5680,5680,0
|
|
20240923,150200,33376810,5680,5690,5690,5680,263
|
|
20240923,150100,31881700,5690,5690,5690,5690,0
|
|
20240923,150000,31881700,5690,5690,5690,5690,0
|
|
20240923,145900,31881700,5690,5690,5690,5690,20
|
|
20240923,145800,31767900,5690,5690,5690,5690,0
|
|
20240923,145700,31767900,5690,5690,5690,5690,0
|
|
20240923,145600,31767900,5690,5700,5700,5690,800
|
|
20240923,145500,27213790,5700,5700,5700,5700,0
|
|
20240923,145400,27213790,5700,5700,5700,5700,0
|
|
20240923,145300,27213790,5700,5700,5700,5700,0
|
|
20240923,145200,27213790,5700,5700,5700,5700,0
|
|
20240923,145100,27213790,5700,5700,5700,5700,0
|
|
20240923,145000,27213790,5700,5700,5700,5700,0
|
|
20240923,144900,27213790,5700,5700,5700,5700,0
|
|
20240923,144800,27213790,5700,5700,5700,5700,0
|
|
20240923,144700,27213790,5700,5700,5700,5690,1021
|
|
20240923,144600,21403100,5700,5700,5700,5700,0
|
|
20240923,144500,21403100,5700,5700,5700,5700,0
|
|
20240923,144400,21403100,5700,5700,5700,5700,0
|
|
20240923,144300,21403100,5700,5700,5700,5700,0
|
|
20240923,144200,21403100,5700,5700,5700,5700,0
|
|
20240923,144100,21403100,5700,5700,5700,5700,0
|
|
20240923,144000,21403100,5700,5700,5700,5700,0
|
|
20240923,143900,21403100,5700,5700,5700,5700,0
|
|
20240923,143800,21403100,5700,5700,5700,5700,0
|
|
20240923,143700,21403100,5700,5700,5700,5700,21
|
|
20240923,143600,21283400,5710,5710,5710,5710,1
|
|
20240923,143500,21277690,5700,5700,5700,5700,0
|
|
20240923,143400,21277690,5700,5700,5700,5700,0
|
|
20240923,143300,21277690,5700,5700,5700,5700,0
|
|
20240923,143200,21277690,5700,5700,5700,5700,0
|
|
20240923,143100,21277690,5700,5720,5720,5700,1001
|
|
20240923,143000,15571950,5700,5720,5720,5700,1000
|
|
20240923,142900,9866380,5730,5730,5730,5730,1
|
|
20240923,142800,9860650,5720,5720,5720,5720,46
|
|
20240923,142700,9597530,5720,5720,5720,5720,0
|
|
20240923,142600,9597530,5720,5720,5720,5720,0
|
|
20240923,142500,9597530,5720,5720,5720,5720,0
|
|
20240923,142400,9597530,5720,5720,5720,5720,0
|
|
20240923,142300,9597530,5720,5720,5720,5720,0
|
|
20240923,142200,9597530,5720,5720,5720,5720,0
|
|
20240923,142100,9597530,5720,5720,5720,5720,0
|
|
20240923,142000,9597530,5720,5720,5720,5720,0
|
|
20240923,141900,9597530,5720,5720,5720,5720,0
|
|
20240923,141800,9597530,5720,5720,5720,5720,0
|
|
20240923,141700,9597530,5720,5720,5720,5720,0
|
|
20240923,141600,9597530,5720,5720,5720,5720,0
|
|
20240923,141500,9597530,5720,5720,5720,5720,0
|
|
20240923,141400,9597530,5720,5720,5720,5720,0
|
|
20240923,141300,9597530,5720,5720,5720,5720,0
|
|
20240923,141200,9597530,5720,5720,5720,5720,0
|
|
20240923,141100,9597530,5720,5720,5720,5720,50
|
|
20240923,141000,9311530,5720,5720,5720,5720,0
|
|
20240923,140900,9311530,5720,5720,5720,5720,0
|
|
20240923,140800,9311530,5720,5720,5720,5720,0
|
|
20240923,140700,9311530,5720,5720,5720,5720,0
|
|
20240923,140600,9311530,5720,5720,5720,5720,0
|
|
20240923,140500,9311530,5720,5720,5720,5720,0
|
|
20240923,140400,9311530,5720,5720,5720,5720,1
|
|
20240923,140300,9305810,5730,5730,5730,5730,0
|
|
20240923,140200,9305810,5730,5730,5730,5730,2
|
|
20240923,140100,9294350,5730,5730,5730,5730,0
|
|
20240923,140000,9294350,5730,5730,5730,5730,0
|
|
20240923,135900,9294350,5730,5730,5730,5730,0
|
|
20240923,135800,9294350,5730,5730,5730,5730,5
|
|
20240923,135700,9265700,5730,5730,5730,5730,23
|
|
20240923,135600,9133910,5730,5730,5730,5730,0
|
|
20240923,135500,9133910,5730,5730,5730,5730,0
|
|
20240923,135400,9133910,5730,5730,5730,5730,0
|
|
20240923,135300,9133910,5730,5730,5730,5730,0
|
|
20240923,135200,9133910,5730,5730,5730,5730,0
|
|
20240923,135100,9133910,5730,5730,5730,5730,0
|
|
20240923,135000,9133910,5730,5730,5730,5730,0
|
|
20240923,134900,9133910,5730,5730,5730,5730,38
|
|
20240923,134800,8916170,5730,5730,5730,5730,0
|
|
20240923,134700,8916170,5730,5730,5730,5730,0
|
|
20240923,134600,8916170,5730,5730,5730,5730,11
|
|
20240923,134500,8853140,5730,5730,5730,5730,0
|
|
20240923,134400,8853140,5730,5730,5730,5730,0
|
|
20240923,134300,8853140,5730,5730,5730,5730,1
|
|
20240923,134200,8847410,5740,5740,5740,5740,0
|
|
20240923,134100,8847410,5740,5740,5740,5740,0
|
|
20240923,134000,8847410,5740,5740,5740,5740,0
|
|
20240923,133900,8847410,5740,5740,5740,5740,6
|
|
20240923,133800,8812970,5720,5720,5720,5720,0
|
|
20240923,133700,8812970,5720,5720,5720,5720,0
|
|
20240923,133600,8812970,5720,5720,5720,5720,0
|
|
20240923,133500,8812970,5720,5720,5720,5720,0
|
|
20240923,133400,8812970,5720,5720,5720,5720,0
|
|
20240923,133300,8812970,5720,5720,5720,5720,0
|
|
20240923,133200,8812970,5720,5720,5720,5720,0
|
|
20240923,133100,8812970,5720,5720,5720,5720,0
|
|
20240923,133000,8812970,5720,5720,5720,5720,0
|
|
20240923,132900,8812970,5720,5720,5720,5720,0
|
|
20240923,132800,8812970,5720,5720,5720,5720,0
|
|
20240923,132700,8812970,5720,5720,5720,5720,0
|
|
20240923,132600,8812970,5720,5720,5720,5720,0
|
|
20240923,132500,8812970,5720,5720,5720,5720,0
|
|
20240923,132400,8812970,5720,5720,5720,5720,0
|
|
20240923,132300,8812970,5720,5720,5720,5720,0
|
|
20240923,132200,8812970,5720,5720,5720,5720,0
|
|
20240923,132100,8812970,5720,5720,5720,5720,0
|
|
20240923,132000,8812970,5720,5720,5720,5720,0
|
|
20240923,131900,8812970,5720,5720,5720,5720,0
|
|
20240923,131800,8812970,5720,5720,5720,5720,0
|
|
20240923,131700,8812970,5720,5720,5720,5720,0
|
|
20240923,131600,8812970,5720,5720,5720,5720,4
|
|
20240923,131500,8790090,5730,5730,5730,5730,21
|
|
20240923,131400,8669760,5740,5740,5740,5740,0
|
|
20240923,131300,8669760,5740,5740,5740,5740,0
|
|
20240923,131200,8669760,5740,5740,5740,5740,2
|
|
20240923,131100,8658280,5740,5740,5740,5740,0
|
|
20240923,131000,8658280,5740,5740,5740,5740,1
|
|
20240923,130900,8652540,5740,5740,5740,5740,1
|
|
20240923,130800,8646800,5740,5740,5740,5740,0
|
|
20240923,130700,8646800,5740,5740,5740,5740,0
|
|
20240923,130600,8646800,5740,5740,5740,5740,0
|
|
20240923,130500,8646800,5740,5740,5740,5740,0
|
|
20240923,130400,8646800,5740,5740,5740,5740,0
|
|
20240923,130300,8646800,5740,5740,5740,5740,5
|
|
20240923,130200,8618100,5740,5740,5740,5740,0
|
|
20240923,130100,8618100,5740,5740,5740,5740,2
|
|
20240923,130000,8606620,5740,5740,5740,5740,0
|
|
20240923,125900,8606620,5740,5740,5740,5740,0
|
|
20240923,125800,8606620,5740,5740,5740,5740,0
|
|
20240923,125700,8606620,5740,5740,5740,5740,6
|
|
20240923,125600,8572180,5740,5740,5740,5740,0
|
|
20240923,125500,8572180,5740,5740,5740,5740,0
|
|
20240923,125400,8572180,5740,5740,5740,5740,30
|
|
20240923,125300,8399980,5740,5740,5740,5740,0
|
|
20240923,125200,8399980,5740,5740,5740,5740,2
|
|
20240923,125100,8388500,5740,5740,5740,5740,0
|
|
20240923,125000,8388500,5740,5740,5740,5740,0
|
|
20240923,124900,8388500,5740,5740,5740,5740,30
|
|
20240923,124800,8216300,5730,5730,5730,5730,0
|
|
20240923,124700,8216300,5730,5730,5730,5730,5
|
|
20240923,124600,8187650,5740,5740,5740,5740,5
|
|
20240923,124500,8158950,5740,5740,5740,5740,0
|
|
20240923,124400,8158950,5740,5740,5740,5740,0
|
|
20240923,124300,8158950,5740,5740,5740,5740,2
|
|
20240923,124200,8147470,5740,5740,5740,5740,0
|
|
20240923,124100,8147470,5740,5740,5740,5740,0
|
|
20240923,124000,8147470,5740,5740,5740,5740,0
|
|
20240923,123900,8147470,5740,5740,5740,5740,0
|
|
20240923,123800,8147470,5740,5740,5740,5740,2
|
|
20240923,123700,8135990,5740,5740,5740,5740,0
|
|
20240923,123600,8135990,5740,5740,5740,5740,0
|
|
20240923,123500,8135990,5740,5740,5740,5740,0
|
|
20240923,123400,8135990,5740,5740,5740,5740,0
|
|
20240923,123300,8135990,5740,5740,5740,5740,2
|
|
20240923,123200,8124510,5740,5740,5740,5740,0
|
|
20240923,123100,8124510,5740,5740,5740,5740,0
|
|
20240923,123000,8124510,5740,5740,5740,5740,0
|
|
20240923,122900,8124510,5740,5740,5740,5740,0
|
|
20240923,122800,8124510,5740,5740,5740,5740,2
|
|
20240923,122700,8113030,5740,5740,5740,5740,0
|
|
20240923,122600,8113030,5740,5740,5740,5740,0
|
|
20240923,122500,8113030,5740,5740,5740,5740,0
|
|
20240923,122400,8113030,5740,5740,5740,5740,0
|
|
20240923,122300,8113030,5740,5740,5740,5740,0
|
|
20240923,122200,8113030,5740,5740,5740,5740,2
|
|
20240923,122100,8101550,5740,5740,5740,5740,0
|
|
20240923,122000,8101550,5740,5740,5740,5740,0
|
|
20240923,121900,8101550,5740,5740,5740,5740,0
|
|
20240923,121800,8101550,5740,5740,5740,5740,1
|
|
20240923,121700,8095810,5720,5720,5720,5720,0
|
|
20240923,121600,8095810,5720,5720,5720,5720,0
|
|
20240923,121500,8095810,5720,5720,5720,5720,0
|
|
20240923,121400,8095810,5720,5720,5720,5720,0
|
|
20240923,121300,8095810,5720,5720,5720,5720,0
|
|
20240923,121200,8095810,5720,5720,5720,5720,10
|
|
20240923,121100,8038610,5720,5720,5720,5720,0
|
|
20240923,121000,8038610,5720,5720,5720,5720,0
|
|
20240923,120900,8038610,5720,5720,5720,5720,0
|
|
20240923,120800,8038610,5720,5720,5720,5720,0
|
|
20240923,120700,8038610,5720,5720,5720,5720,0
|
|
20240923,120600,8038610,5720,5720,5720,5720,11
|
|
20240923,120500,7975690,5720,5720,5720,5720,0
|
|
20240923,120400,7975690,5720,5720,5720,5720,0
|
|
20240923,120300,7975690,5720,5720,5720,5720,2
|
|
20240923,120200,7964250,5720,5720,5720,5720,0
|
|
20240923,120100,7964250,5720,5720,5720,5720,0
|
|
20240923,120000,7964250,5720,5720,5720,5720,0
|
|
20240923,115900,7964250,5720,5720,5720,5720,0
|
|
20240923,115800,7964250,5720,5720,5720,5720,0
|
|
20240923,115700,7964250,5720,5720,5720,5720,0
|
|
20240923,115600,7964250,5720,5720,5720,5720,0
|
|
20240923,115500,7964250,5720,5720,5720,5720,0
|
|
20240923,115400,7964250,5720,5720,5720,5720,100
|
|
20240923,115300,7392250,5720,5720,5720,5720,0
|
|
20240923,115200,7392250,5720,5720,5720,5720,0
|
|
20240923,115100,7392250,5720,5720,5720,5720,15
|
|
20240923,115000,7306450,5720,5720,5720,5720,0
|
|
20240923,114900,7306450,5720,5720,5720,5720,0
|
|
20240923,114800,7306450,5720,5720,5720,5720,0
|
|
20240923,114700,7306450,5720,5720,5720,5720,0
|
|
20240923,114600,7306450,5720,5720,5720,5720,0
|
|
20240923,114500,7306450,5720,5720,5720,5720,0
|
|
20240923,114400,7306450,5720,5720,5720,5720,0
|
|
20240923,114300,7306450,5720,5720,5720,5720,0
|
|
20240923,114200,7306450,5720,5720,5720,5720,0
|
|
20240923,114100,7306450,5720,5720,5720,5720,0
|
|
20240923,114000,7306450,5720,5720,5720,5720,0
|
|
20240923,113900,7306450,5720,5720,5720,5720,0
|
|
20240923,113800,7306450,5720,5720,5720,5720,0
|
|
20240923,113700,7306450,5720,5720,5720,5720,0
|
|
20240923,113600,7306450,5720,5720,5720,5720,0
|
|
20240923,113500,7306450,5720,5720,5720,5720,0
|
|
20240923,113400,7306450,5720,5720,5720,5720,0
|
|
20240923,113300,7306450,5720,5720,5720,5720,0
|
|
20240923,113200,7306450,5720,5720,5720,5720,0
|
|
20240923,113100,7306450,5720,5720,5720,5720,0
|
|
20240923,113000,7306450,5720,5720,5720,5720,0
|
|
20240923,112900,7306450,5720,5720,5720,5720,0
|
|
20240923,112800,7306450,5720,5720,5720,5720,0
|
|
20240923,112700,7306450,5720,5720,5720,5720,0
|
|
20240923,112600,7306450,5720,5720,5720,5720,0
|
|
20240923,112500,7306450,5720,5720,5720,5720,2
|
|
20240923,112400,7295010,5710,5710,5710,5710,0
|
|
20240923,112300,7295010,5710,5710,5710,5710,0
|
|
20240923,112200,7295010,5710,5710,5710,5710,0
|
|
20240923,112100,7295010,5710,5710,5710,5710,0
|
|
20240923,112000,7295010,5710,5710,5710,5710,0
|
|
20240923,111900,7295010,5710,5710,5710,5710,0
|
|
20240923,111800,7295010,5710,5710,5710,5710,0
|
|
20240923,111700,7295010,5710,5710,5710,5710,0
|
|
20240923,111600,7295010,5710,5710,5710,5710,0
|
|
20240923,111500,7295010,5710,5710,5710,5710,0
|
|
20240923,111400,7295010,5710,5710,5710,5710,0
|
|
20240923,111300,7295010,5710,5710,5710,5710,1
|
|
20240923,111200,7289300,5710,5710,5710,5710,0
|
|
20240923,111100,7289300,5710,5710,5710,5710,0
|
|
20240923,111000,7289300,5710,5710,5710,5710,0
|
|
20240923,110900,7289300,5710,5710,5710,5710,0
|
|
20240923,110800,7289300,5710,5710,5710,5710,0
|
|
20240923,110700,7289300,5710,5710,5710,5710,0
|
|
20240923,110600,7289300,5710,5710,5710,5710,0
|
|
20240923,110500,7289300,5710,5710,5710,5710,0
|
|
20240923,110400,7289300,5710,5710,5710,5710,3
|
|
20240923,110300,7272170,5710,5710,5710,5710,1
|
|
20240923,110200,7266460,5710,5710,5710,5710,0
|
|
20240923,110100,7266460,5710,5710,5710,5710,0
|
|
20240923,110000,7266460,5710,5710,5710,5710,0
|
|
20240923,105900,7266460,5710,5710,5710,5710,100
|
|
20240923,105800,6695460,5710,5710,5710,5710,0
|
|
20240923,105700,6695460,5710,5710,5710,5710,1
|
|
20240923,105600,6689750,5710,5710,5710,5710,0
|
|
20240923,105500,6689750,5710,5710,5710,5710,0
|
|
20240923,105400,6689750,5710,5710,5710,5710,0
|
|
20240923,105300,6689750,5710,5710,5710,5710,0
|
|
20240923,105200,6689750,5710,5710,5710,5710,0
|
|
20240923,105100,6689750,5710,5710,5710,5710,0
|
|
20240923,105000,6689750,5710,5710,5710,5710,0
|
|
20240923,104900,6689750,5710,5710,5710,5710,0
|
|
20240923,104800,6689750,5710,5710,5710,5710,6
|
|
20240923,104700,6655490,5700,5700,5700,5700,0
|
|
20240923,104600,6655490,5700,5700,5700,5700,0
|
|
20240923,104500,6655490,5700,5700,5700,5700,0
|
|
20240923,104400,6655490,5700,5700,5700,5700,0
|
|
20240923,104300,6655490,5700,5700,5700,5700,0
|
|
20240923,104200,6655490,5700,5700,5700,5700,0
|
|
20240923,104100,6655490,5700,5700,5700,5700,0
|
|
20240923,104000,6655490,5700,5700,5700,5700,0
|
|
20240923,103900,6655490,5700,5700,5700,5700,0
|
|
20240923,103800,6655490,5700,5700,5700,5700,0
|
|
20240923,103700,6655490,5700,5700,5700,5700,0
|
|
20240923,103600,6655490,5700,5700,5700,5700,0
|
|
20240923,103500,6655490,5700,5700,5700,5700,0
|
|
20240923,103400,6655490,5700,5700,5700,5700,0
|
|
20240923,103300,6655490,5700,5700,5700,5700,3
|
|
20240923,103200,6638390,5700,5700,5700,5700,0
|
|
20240923,103100,6638390,5700,5710,5710,5700,2
|
|
20240923,103000,6626980,5700,5700,5700,5700,0
|
|
20240923,102900,6626980,5700,5700,5700,5700,0
|
|
20240923,102800,6626980,5700,5700,5700,5700,0
|
|
20240923,102700,6626980,5700,5700,5700,5700,0
|
|
20240923,102600,6626980,5700,5710,5710,5700,14
|
|
20240923,102500,6547070,5690,5690,5690,5690,0
|
|
20240923,102400,6547070,5690,5690,5690,5690,0
|
|
20240923,102300,6547070,5690,5690,5690,5690,0
|
|
20240923,102200,6547070,5690,5690,5690,5690,0
|
|
20240923,102100,6547070,5690,5690,5690,5690,0
|
|
20240923,102000,6547070,5690,5700,5700,5690,100
|
|
20240923,101900,5978050,5690,5690,5690,5690,0
|
|
20240923,101800,5978050,5690,5690,5690,5690,0
|
|
20240923,101700,5978050,5690,5690,5690,5690,55
|
|
20240923,101600,5665100,5710,5710,5710,5710,0
|
|
20240923,101500,5665100,5710,5710,5710,5710,1
|
|
20240923,101400,5659390,5690,5690,5690,5690,0
|
|
20240923,101300,5659390,5690,5690,5690,5690,0
|
|
20240923,101200,5659390,5690,5690,5690,5690,0
|
|
20240923,101100,5659390,5690,5690,5690,5690,0
|
|
20240923,101000,5659390,5690,5690,5690,5690,0
|
|
20240923,100900,5659390,5690,5700,5700,5690,101
|
|
20240923,100800,5084010,5700,5700,5700,5700,7
|
|
20240923,100700,5044110,5720,5720,5720,5720,0
|
|
20240923,100600,5044110,5720,5720,5720,5720,0
|
|
20240923,100500,5044110,5720,5720,5720,5720,0
|
|
20240923,100400,5044110,5720,5720,5720,5720,0
|
|
20240923,100300,5044110,5720,5720,5720,5720,0
|
|
20240923,100200,5044110,5720,5720,5720,5720,1
|
|
20240923,100100,5038390,5700,5700,5700,5700,0
|
|
20240923,100000,5038390,5700,5700,5700,5700,0
|
|
20240923,095900,5038390,5700,5720,5720,5700,240
|
|
20240923,095800,3670000,5730,5730,5730,5730,0
|
|
20240923,095700,3670000,5730,5730,5730,5730,0
|
|
20240923,095600,3670000,5730,5730,5730,5730,0
|
|
20240923,095500,3670000,5730,5730,5730,5730,0
|
|
20240923,095400,3670000,5730,5730,5730,5730,0
|
|
20240923,095300,3670000,5730,5730,5730,5730,0
|
|
20240923,095200,3670000,5730,5730,5730,5730,2
|
|
20240923,095100,3658540,5740,5740,5740,5740,0
|
|
20240923,095000,3658540,5740,5740,5740,5740,0
|
|
20240923,094900,3658540,5740,5710,5740,5710,70
|
|
20240923,094800,3258480,5710,5710,5710,5710,0
|
|
20240923,094700,3258480,5710,5710,5710,5710,0
|
|
20240923,094600,3258480,5710,5710,5710,5710,0
|
|
20240923,094500,3258480,5710,5710,5710,5710,0
|
|
20240923,094400,3258480,5710,5710,5710,5710,0
|
|
20240923,094300,3258480,5710,5710,5710,5710,14
|
|
20240923,094200,3178540,5710,5710,5710,5710,1
|
|
20240923,094100,3172830,5740,5740,5740,5740,0
|
|
20240923,094000,3172830,5740,5740,5740,5740,0
|
|
20240923,093900,3172830,5740,5740,5740,5740,0
|
|
20240923,093800,3172830,5740,5740,5740,5740,2
|
|
20240923,093700,3161350,5740,5740,5740,5740,2
|
|
20240923,093600,3149870,5740,5740,5740,5740,3
|
|
20240923,093500,3132650,5700,5700,5700,5700,0
|
|
20240923,093400,3132650,5700,5710,5710,5700,40
|
|
20240923,093300,2904330,5740,5740,5740,5740,2
|
|
20240923,093200,2892850,5740,5740,5740,5740,0
|
|
20240923,093100,2892850,5740,5740,5740,5740,1
|
|
20240923,093000,2887110,5700,5700,5700,5700,0
|
|
20240923,092900,2887110,5700,5720,5720,5700,70
|
|
20240923,092800,2487470,5720,5720,5720,5720,1
|
|
20240923,092700,2481750,5740,5740,5740,5740,0
|
|
20240923,092600,2481750,5740,5740,5740,5740,0
|
|
20240923,092500,2481750,5740,5740,5740,5740,0
|
|
20240923,092400,2481750,5740,5740,5740,5740,0
|
|
20240923,092300,2481750,5740,5740,5740,5740,0
|
|
20240923,092200,2481750,5740,5740,5740,5740,0
|
|
20240923,092100,2481750,5740,5740,5740,5740,20
|
|
20240923,092000,2366950,5730,5730,5730,5730,0
|
|
20240923,091900,2366950,5730,5730,5730,5730,0
|
|
20240923,091800,2366950,5730,5730,5730,5730,0
|
|
20240923,091700,2366950,5730,5730,5730,5730,0
|
|
20240923,091600,2366950,5730,5730,5730,5730,0
|
|
20240923,091500,2366950,5730,5730,5750,5730,13
|
|
20240923,091400,2292440,5750,5750,5750,5750,0
|
|
20240923,091300,2292440,5750,5750,5750,5750,0
|
|
20240923,091200,2292440,5750,5750,5750,5750,0
|
|
20240923,091100,2292440,5750,5720,5750,5720,5
|
|
20240923,091000,2263720,5750,5750,5750,5750,0
|
|
20240923,090900,2263720,5750,5750,5750,5750,0
|
|
20240923,090800,2263720,5750,5710,5750,5700,8
|
|
20240923,090700,2218040,5750,5710,5750,5710,9
|
|
20240923,090600,2166570,5710,5710,5710,5710,10
|
|
20240923,090500,2109470,5710,5710,5710,5710,3
|
|
20240923,090400,2092340,5710,5710,5710,5710,13
|
|
20240923,090300,2018110,5700,5700,5700,5700,0
|
|
20240923,090200,2018110,5700,5700,5700,5700,0
|
|
20240923,090100,2018110,5700,5700,5700,5700,0
|
|
20240923,090000,2018110,5700,5710,5710,5700,354
|