691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,202800,66981670,6090,6090,6090,6090,234
|
|
20240909,202700,66981670,6090,6090,6090,6090,0
|
|
20240909,202600,66981670,6090,6090,6090,6090,0
|
|
20240909,202500,66981670,6090,6090,6090,6090,0
|
|
20240909,202400,66981670,6090,6090,6090,6090,0
|
|
20240909,202300,66981670,6090,6090,6090,6090,0
|
|
20240909,202200,66981670,6090,6090,6090,6090,0
|
|
20240909,202100,66981670,6090,6090,6090,6090,0
|
|
20240909,202000,66981670,6090,6090,6090,6090,0
|
|
20240909,201900,66981670,6090,6090,6090,6090,0
|
|
20240909,201800,66981670,6090,6090,6090,6090,0
|
|
20240909,201700,66981670,6090,6090,6090,6090,0
|
|
20240909,201600,66981670,6090,6090,6090,6090,0
|
|
20240909,201500,66981670,6090,6090,6090,6090,0
|
|
20240909,201400,66981670,6090,6090,6090,6090,0
|
|
20240909,201300,66981670,6090,6090,6090,6090,0
|
|
20240909,201200,66981670,6090,6090,6090,6090,0
|
|
20240909,201100,66981670,6090,6090,6090,6090,0
|
|
20240909,201000,66981670,6090,6090,6090,6090,0
|
|
20240909,200900,66981670,6090,6090,6090,6090,0
|
|
20240909,200800,66981670,6090,6090,6090,6090,0
|
|
20240909,200700,66981670,6090,6090,6090,6090,0
|
|
20240909,200600,66981670,6090,6090,6090,6090,0
|
|
20240909,200500,66981670,6090,6090,6090,6090,0
|
|
20240909,200400,66981670,6090,6090,6090,6090,0
|
|
20240909,200300,66981670,6090,6090,6090,6090,0
|
|
20240909,200200,66981670,6090,6090,6090,6090,0
|
|
20240909,200100,66981670,6090,6090,6090,6090,0
|
|
20240909,200000,66981670,6090,6090,6090,6090,0
|
|
20240909,195900,66981670,6090,6090,6090,6090,0
|
|
20240909,195800,66981670,6090,6090,6090,6090,234
|
|
20240909,195700,66981670,6090,6090,6090,6090,0
|
|
20240909,195600,66981670,6090,6090,6090,6090,0
|
|
20240909,195500,66981670,6090,6090,6090,6090,0
|
|
20240909,195400,66981670,6090,6090,6090,6090,0
|
|
20240909,195300,66981670,6090,6090,6090,6090,0
|
|
20240909,195200,66981670,6090,6090,6090,6090,0
|
|
20240909,195100,66981670,6090,6090,6090,6090,0
|
|
20240909,195000,66981670,6090,6090,6090,6090,0
|
|
20240909,194900,66981670,6090,6090,6090,6090,0
|
|
20240909,194800,66981670,6090,6090,6090,6090,0
|
|
20240909,194700,66981670,6090,6090,6090,6090,0
|
|
20240909,194600,66981670,6090,6090,6090,6090,0
|
|
20240909,194500,66981670,6090,6090,6090,6090,0
|
|
20240909,194400,66981670,6090,6090,6090,6090,0
|
|
20240909,194300,66981670,6090,6090,6090,6090,0
|
|
20240909,194200,66981670,6090,6090,6090,6090,0
|
|
20240909,194100,66981670,6090,6090,6090,6090,0
|
|
20240909,194000,66981670,6090,6090,6090,6090,0
|
|
20240909,193900,66981670,6090,6090,6090,6090,0
|
|
20240909,193800,66981670,6090,6090,6090,6090,0
|
|
20240909,193700,66981670,6090,6090,6090,6090,0
|
|
20240909,193600,66981670,6090,6090,6090,6090,0
|
|
20240909,193500,66981670,6090,6090,6090,6090,0
|
|
20240909,193400,66981670,6090,6090,6090,6090,0
|
|
20240909,193300,66981670,6090,6090,6090,6090,0
|
|
20240909,193200,66981670,6090,6090,6090,6090,0
|
|
20240909,193100,66981670,6090,6090,6090,6090,0
|
|
20240909,193000,66981670,6090,6090,6090,6090,0
|
|
20240909,192900,66981670,6090,6090,6090,6090,0
|
|
20240909,192800,66981670,6090,6090,6090,6090,234
|
|
20240909,192700,66981670,6090,6090,6090,6090,0
|
|
20240909,192600,66981670,6090,6090,6090,6090,0
|
|
20240909,192500,66981670,6090,6090,6090,6090,0
|
|
20240909,192400,66981670,6090,6090,6090,6090,0
|
|
20240909,192300,66981670,6090,6090,6090,6090,0
|
|
20240909,192200,66981670,6090,6090,6090,6090,0
|
|
20240909,192100,66981670,6090,6090,6090,6090,0
|
|
20240909,192000,66981670,6090,6090,6090,6090,0
|
|
20240909,191900,66981670,6090,6090,6090,6090,0
|
|
20240909,191800,66981670,6090,6090,6090,6090,0
|
|
20240909,191700,66981670,6090,6090,6090,6090,0
|
|
20240909,191600,66981670,6090,6090,6090,6090,0
|
|
20240909,191500,66981670,6090,6090,6090,6090,0
|
|
20240909,191400,66981670,6090,6090,6090,6090,0
|
|
20240909,191300,66981670,6090,6090,6090,6090,0
|
|
20240909,191200,66981670,6090,6090,6090,6090,0
|
|
20240909,191100,66981670,6090,6090,6090,6090,0
|
|
20240909,191000,66981670,6090,6090,6090,6090,0
|
|
20240909,190900,66981670,6090,6090,6090,6090,0
|
|
20240909,190800,66981670,6090,6090,6090,6090,0
|
|
20240909,190700,66981670,6090,6090,6090,6090,0
|
|
20240909,190600,66981670,6090,6090,6090,6090,0
|
|
20240909,190500,66981670,6090,6090,6090,6090,0
|
|
20240909,190400,66981670,6090,6090,6090,6090,0
|
|
20240909,190300,66981670,6090,6090,6090,6090,0
|
|
20240909,190200,66981670,6090,6090,6090,6090,0
|
|
20240909,190100,66981670,6090,6090,6090,6090,0
|
|
20240909,190000,66981670,6090,6090,6090,6090,0
|
|
20240909,185900,66981670,6090,6090,6090,6090,0
|
|
20240909,185800,66981670,6090,6090,6090,6090,234
|
|
20240909,185700,66981670,6090,6090,6090,6090,0
|
|
20240909,185600,66981670,6090,6090,6090,6090,0
|
|
20240909,185500,66981670,6090,6090,6090,6090,0
|
|
20240909,185400,66981670,6090,6090,6090,6090,0
|
|
20240909,185300,66981670,6090,6090,6090,6090,0
|
|
20240909,185200,66981670,6090,6090,6090,6090,0
|
|
20240909,185100,66981670,6090,6090,6090,6090,0
|
|
20240909,185000,66981670,6090,6090,6090,6090,0
|
|
20240909,184900,66981670,6090,6090,6090,6090,0
|
|
20240909,184800,66981670,6090,6090,6090,6090,0
|
|
20240909,184700,66981670,6090,6090,6090,6090,0
|
|
20240909,184600,66981670,6090,6090,6090,6090,0
|
|
20240909,184500,66981670,6090,6090,6090,6090,0
|
|
20240909,184400,66981670,6090,6090,6090,6090,0
|
|
20240909,184300,66981670,6090,6090,6090,6090,0
|
|
20240909,184200,66981670,6090,6090,6090,6090,0
|
|
20240909,184100,66981670,6090,6090,6090,6090,0
|
|
20240909,184000,66981670,6090,6090,6090,6090,0
|
|
20240909,183900,66981670,6090,6090,6090,6090,0
|
|
20240909,183800,66981670,6090,6090,6090,6090,0
|
|
20240909,183700,66981670,6090,6090,6090,6090,0
|
|
20240909,183600,66981670,6090,6090,6090,6090,0
|
|
20240909,183500,66981670,6090,6090,6090,6090,0
|
|
20240909,183400,66981670,6090,6090,6090,6090,0
|
|
20240909,183300,66981670,6090,6090,6090,6090,0
|
|
20240909,183200,66981670,6090,6090,6090,6090,0
|
|
20240909,183100,66981670,6090,6090,6090,6090,0
|
|
20240909,183000,66981670,6090,6090,6090,6090,0
|
|
20240909,182900,66981670,6090,6090,6090,6090,0
|
|
20240909,182800,66981670,6090,6090,6090,6090,234
|
|
20240909,182700,66981670,6090,6090,6090,6090,0
|
|
20240909,182600,66981670,6090,6090,6090,6090,0
|
|
20240909,182500,66981670,6090,6090,6090,6090,0
|
|
20240909,182400,66981670,6090,6090,6090,6090,0
|
|
20240909,182300,66981670,6090,6090,6090,6090,0
|
|
20240909,182200,66981670,6090,6090,6090,6090,0
|
|
20240909,182100,66981670,6090,6090,6090,6090,0
|
|
20240909,182000,66981670,6090,6090,6090,6090,0
|
|
20240909,181900,66981670,6090,6090,6090,6090,0
|
|
20240909,181800,66981670,6090,6090,6090,6090,0
|
|
20240909,181700,66981670,6090,6090,6090,6090,0
|
|
20240909,181600,66981670,6090,6090,6090,6090,0
|
|
20240909,181500,66981670,6090,6090,6090,6090,0
|
|
20240909,181400,66981670,6090,6090,6090,6090,0
|
|
20240909,181300,66981670,6090,6090,6090,6090,0
|
|
20240909,181200,66981670,6090,6090,6090,6090,0
|
|
20240909,181100,66981670,6090,6090,6090,6090,0
|
|
20240909,181000,66981670,6090,6090,6090,6090,0
|
|
20240909,180900,66981670,6090,6090,6090,6090,0
|
|
20240909,180800,66981670,6090,6090,6090,6090,0
|
|
20240909,180700,66981670,6090,6090,6090,6090,0
|
|
20240909,180600,66981670,6090,6090,6090,6090,0
|
|
20240909,180500,66981670,6090,6090,6090,6090,0
|
|
20240909,180400,66981670,6090,6090,6090,6090,0
|
|
20240909,180300,66981670,6090,6090,6090,6090,0
|
|
20240909,180200,66981670,6090,6090,6090,6090,0
|
|
20240909,180100,66981670,6090,6090,6090,6090,0
|
|
20240909,180000,66981670,6090,6090,6090,6090,0
|
|
20240909,175900,66981670,6090,6090,6090,6090,0
|
|
20240909,175800,66981670,6090,6090,6090,6090,234
|
|
20240909,175700,66981670,6090,6090,6090,6090,0
|
|
20240909,175600,66981670,6090,6090,6090,6090,0
|
|
20240909,175500,66981670,6090,6090,6090,6090,0
|
|
20240909,175400,66981670,6090,6090,6090,6090,0
|
|
20240909,175300,66981670,6090,6090,6090,6090,0
|
|
20240909,175200,66981670,6090,6090,6090,6090,0
|
|
20240909,175100,66981670,6090,6090,6090,6090,0
|
|
20240909,175000,66981670,6090,6090,6090,6090,0
|
|
20240909,174900,66981670,6090,6090,6090,6090,0
|
|
20240909,174800,66981670,6090,6090,6090,6090,0
|
|
20240909,174700,66981670,6090,6090,6090,6090,0
|
|
20240909,174600,66981670,6090,6090,6090,6090,0
|
|
20240909,174500,66981670,6090,6090,6090,6090,0
|
|
20240909,174400,66981670,6090,6090,6090,6090,0
|
|
20240909,174300,66981670,6090,6090,6090,6090,0
|
|
20240909,174200,66981670,6090,6090,6090,6090,0
|
|
20240909,174100,66981670,6090,6090,6090,6090,0
|
|
20240909,174000,66981670,6090,6090,6090,6090,0
|
|
20240909,173900,66981670,6090,6090,6090,6090,0
|
|
20240909,173800,66981670,6090,6090,6090,6090,0
|
|
20240909,173700,66981670,6090,6090,6090,6090,0
|
|
20240909,173600,66981670,6090,6090,6090,6090,0
|
|
20240909,173500,66981670,6090,6090,6090,6090,0
|
|
20240909,173400,66981670,6090,6090,6090,6090,0
|
|
20240909,173300,66981670,6090,6090,6090,6090,0
|
|
20240909,173200,66981670,6090,6090,6090,6090,0
|
|
20240909,173100,66981670,6090,6090,6090,6090,0
|
|
20240909,173000,66981670,6090,6090,6090,6090,0
|
|
20240909,172900,66981670,6090,6090,6090,6090,0
|
|
20240909,172800,66981670,6090,6090,6090,6090,234
|
|
20240909,172700,66981670,6090,6090,6090,6090,0
|
|
20240909,172600,66981670,6090,6090,6090,6090,0
|
|
20240909,172500,66981670,6090,6090,6090,6090,0
|
|
20240909,172400,66981670,6090,6090,6090,6090,0
|
|
20240909,172300,66981670,6090,6090,6090,6090,0
|
|
20240909,172200,66981670,6090,6090,6090,6090,0
|
|
20240909,172100,66981670,6090,6090,6090,6090,0
|
|
20240909,172000,66981670,6090,6090,6090,6090,0
|
|
20240909,171900,66981670,6090,6090,6090,6090,0
|
|
20240909,171800,66981670,6090,6090,6090,6090,0
|
|
20240909,171700,66981670,6090,6090,6090,6090,0
|
|
20240909,171600,66981670,6090,6090,6090,6090,0
|
|
20240909,171500,66981670,6090,6090,6090,6090,0
|
|
20240909,171400,66981670,6090,6090,6090,6090,0
|
|
20240909,171300,66981670,6090,6090,6090,6090,0
|
|
20240909,171200,66981670,6090,6090,6090,6090,0
|
|
20240909,171100,66981670,6090,6090,6090,6090,0
|
|
20240909,171000,66981670,6090,6090,6090,6090,0
|
|
20240909,170900,66981670,6090,6090,6090,6090,0
|
|
20240909,170800,66981670,6090,6090,6090,6090,0
|
|
20240909,170700,66981670,6090,6090,6090,6090,0
|
|
20240909,170600,66981670,6090,6090,6090,6090,0
|
|
20240909,170500,66981670,6090,6090,6090,6090,0
|
|
20240909,170400,66981670,6090,6090,6090,6090,0
|
|
20240909,170300,66981670,6090,6090,6090,6090,0
|
|
20240909,170200,66981670,6090,6090,6090,6090,0
|
|
20240909,170100,66981670,6090,6090,6090,6090,0
|
|
20240909,170000,66981670,6090,6090,6090,6090,0
|
|
20240909,165900,66981670,6090,6090,6090,6090,0
|
|
20240909,165800,66981670,6090,6090,6090,6090,234
|
|
20240909,165700,66981670,6090,6090,6090,6090,0
|
|
20240909,165600,66981670,6090,6090,6090,6090,0
|
|
20240909,165500,66981670,6090,6090,6090,6090,0
|
|
20240909,165400,66981670,6090,6090,6090,6090,0
|
|
20240909,165300,66981670,6090,6090,6090,6090,0
|
|
20240909,165200,66981670,6090,6090,6090,6090,0
|
|
20240909,165100,66981670,6090,6090,6090,6090,0
|
|
20240909,165000,66981670,6090,6090,6090,6090,0
|
|
20240909,164900,66981670,6090,6090,6090,6090,0
|
|
20240909,164800,66981670,6090,6090,6090,6090,0
|
|
20240909,164700,66981670,6090,6090,6090,6090,0
|
|
20240909,164600,66981670,6090,6090,6090,6090,0
|
|
20240909,164500,66981670,6090,6090,6090,6090,0
|
|
20240909,164400,66981670,6090,6090,6090,6090,0
|
|
20240909,164300,66981670,6090,6090,6090,6090,0
|
|
20240909,164200,66981670,6090,6090,6090,6090,0
|
|
20240909,164100,66981670,6090,6090,6090,6090,0
|
|
20240909,164000,66981670,6090,6090,6090,6090,0
|
|
20240909,163900,66981670,6090,6090,6090,6090,0
|
|
20240909,163800,66981670,6090,6090,6090,6090,0
|
|
20240909,163700,66981670,6090,6090,6090,6090,0
|
|
20240909,163600,66981670,6090,6090,6090,6090,0
|
|
20240909,163500,66981670,6090,6090,6090,6090,0
|
|
20240909,163400,66981670,6090,6090,6090,6090,0
|
|
20240909,163300,66981670,6090,6090,6090,6090,0
|
|
20240909,163200,66981670,6090,6090,6090,6090,0
|
|
20240909,163100,66981670,6090,6090,6090,6090,0
|
|
20240909,163000,66981670,6090,6090,6090,6090,0
|
|
20240909,162900,66981670,6090,6090,6090,6090,0
|
|
20240909,162800,66981670,6090,6090,6090,6090,234
|
|
20240909,162700,66981670,6090,6090,6090,6090,0
|
|
20240909,162600,66981670,6090,6090,6090,6090,0
|
|
20240909,162500,66981670,6090,6090,6090,6090,0
|
|
20240909,162400,66981670,6090,6090,6090,6090,0
|
|
20240909,162300,66981670,6090,6090,6090,6090,0
|
|
20240909,162200,66981670,6090,6090,6090,6090,0
|
|
20240909,162100,66981670,6090,6090,6090,6090,0
|
|
20240909,162000,66981670,6090,6090,6090,6090,0
|
|
20240909,161900,66981670,6090,6090,6090,6090,0
|
|
20240909,161800,66981670,6090,6090,6090,6090,0
|
|
20240909,161700,66981670,6090,6090,6090,6090,0
|
|
20240909,161600,66981670,6090,6090,6090,6090,0
|
|
20240909,161500,66981670,6090,6090,6090,6090,0
|
|
20240909,161400,66981670,6090,6090,6090,6090,0
|
|
20240909,161300,66981670,6090,6090,6090,6090,0
|
|
20240909,161200,66981670,6090,6090,6090,6090,0
|
|
20240909,161100,66981670,6090,6090,6090,6090,0
|
|
20240909,161000,66981670,6090,6090,6090,6090,0
|
|
20240909,160900,66981670,6090,6090,6090,6090,0
|
|
20240909,160800,66981670,6090,6090,6090,6090,0
|
|
20240909,160700,66981670,6090,6090,6090,6090,0
|
|
20240909,160600,66981670,6090,6090,6090,6090,0
|
|
20240909,160500,66981670,6090,6090,6090,6090,0
|
|
20240909,160400,66981670,6090,6090,6090,6090,0
|
|
20240909,160300,66981670,6090,6090,6090,6090,0
|
|
20240909,160200,66981670,6090,6090,6090,6090,0
|
|
20240909,160100,66981670,6090,6090,6090,6090,0
|
|
20240909,160000,66981670,6090,6090,6090,6090,0
|
|
20240909,155900,66981670,6090,6090,6090,6090,0
|
|
20240909,155800,66981670,6090,6090,6090,6090,234
|
|
20240909,155700,66981670,6090,6090,6090,6090,0
|
|
20240909,155600,66981670,6090,6090,6090,6090,0
|
|
20240909,155500,66981670,6090,6090,6090,6090,0
|
|
20240909,155400,66981670,6090,6090,6090,6090,0
|
|
20240909,155300,66981670,6090,6090,6090,6090,0
|
|
20240909,155200,66981670,6090,6090,6090,6090,0
|
|
20240909,155100,66981670,6090,6090,6090,6090,0
|
|
20240909,155000,66981670,6090,6090,6090,6090,0
|
|
20240909,154900,66981670,6090,6090,6090,6090,0
|
|
20240909,154800,66981670,6090,6090,6090,6090,0
|
|
20240909,154700,66981670,6090,6090,6090,6090,0
|
|
20240909,154600,66981670,6090,6090,6090,6090,0
|
|
20240909,154500,66981670,6090,6090,6090,6090,0
|
|
20240909,154400,66981670,6090,6090,6090,6090,0
|
|
20240909,154300,66981670,6090,6090,6090,6090,0
|
|
20240909,154200,66981670,6090,6090,6090,6090,0
|
|
20240909,154100,66981670,6090,6090,6090,6090,0
|
|
20240909,154000,66981670,6090,6090,6090,6090,0
|
|
20240909,153900,66981670,6090,6090,6090,6090,0
|
|
20240909,153800,66981670,6090,6090,6090,6090,0
|
|
20240909,153700,66981670,6090,6090,6090,6090,0
|
|
20240909,153600,66981670,6090,6090,6090,6090,0
|
|
20240909,153500,66981670,6090,6090,6090,6090,0
|
|
20240909,153400,66981670,6090,6090,6090,6090,0
|
|
20240909,153300,66981670,6090,6090,6090,6090,0
|
|
20240909,153200,66981670,6090,6090,6090,6090,0
|
|
20240909,153100,66981670,6090,6090,6090,6090,0
|
|
20240909,153000,66981670,6090,6090,6090,6090,234
|
|
20240909,152900,65556610,6050,6050,6050,6050,0
|
|
20240909,152800,65556610,6050,6050,6050,6050,0
|
|
20240909,152700,65556610,6050,6050,6050,6050,0
|
|
20240909,152600,65556610,6050,6050,6050,6050,0
|
|
20240909,152500,65556610,6050,6050,6050,6050,0
|
|
20240909,152400,65556610,6050,6050,6050,6050,0
|
|
20240909,152300,65556610,6050,6050,6050,6050,0
|
|
20240909,152200,65556610,6050,6050,6050,6050,0
|
|
20240909,152100,65556610,6050,6050,6050,6050,0
|
|
20240909,152000,65556610,6050,6050,6050,6050,0
|
|
20240909,151900,65556610,6050,6040,6050,6040,288
|
|
20240909,151800,63817080,6040,6030,6040,6030,56
|
|
20240909,151700,63479390,6030,6030,6030,6030,1
|
|
20240909,151600,63473360,6040,6000,6040,6000,19
|
|
20240909,151500,63359320,6000,6030,6030,6000,212
|
|
20240909,151400,62086340,6040,6040,6040,6030,12
|
|
20240909,151300,62013910,6020,6000,6030,6000,113
|
|
20240909,151200,61334610,6030,6000,6030,6000,325
|
|
20240909,151100,59383880,6000,5980,6000,5980,19
|
|
20240909,151000,59270060,6000,6000,6000,6000,0
|
|
20240909,150900,59270060,6000,6000,6000,6000,0
|
|
20240909,150800,59270060,6000,6000,6000,6000,0
|
|
20240909,150700,59270060,6000,5990,6000,5990,35
|
|
20240909,150600,59060400,5990,5990,5990,5990,0
|
|
20240909,150500,59060400,5990,5990,5990,5990,0
|
|
20240909,150400,59060400,5990,5990,5990,5990,0
|
|
20240909,150300,59060400,5990,5980,5990,5980,13
|
|
20240909,150200,58982640,5980,5980,5980,5980,0
|
|
20240909,150100,58982640,5980,5980,5980,5980,0
|
|
20240909,150000,58982640,5980,5960,5980,5960,17
|
|
20240909,145900,58881270,5960,5960,5960,5960,0
|
|
20240909,145800,58881270,5960,5960,5960,5960,0
|
|
20240909,145700,58881270,5960,5960,5960,5960,0
|
|
20240909,145600,58881270,5960,5960,5960,5960,1
|
|
20240909,145500,58875310,5900,5920,5920,5900,112
|
|
20240909,145400,58214310,5900,5920,5920,5900,972
|
|
20240909,145300,52473580,5920,5920,5920,5920,0
|
|
20240909,145200,52473580,5920,5920,5920,5920,93
|
|
20240909,145100,51923020,5960,5960,5960,5960,0
|
|
20240909,145000,51923020,5960,5960,5960,5960,3
|
|
20240909,144900,51905140,5960,5960,5960,5960,0
|
|
20240909,144800,51905140,5960,5960,5960,5960,1
|
|
20240909,144700,51899180,5920,5920,5920,5920,10
|
|
20240909,144600,51839980,5920,5920,5920,5920,0
|
|
20240909,144500,51839980,5920,5920,5920,5920,0
|
|
20240909,144400,51839980,5920,5920,5920,5920,0
|
|
20240909,144300,51839980,5920,5920,5920,5920,0
|
|
20240909,144200,51839980,5920,5930,5930,5920,400
|
|
20240909,144100,49471880,5970,5970,5970,5970,0
|
|
20240909,144000,49471880,5970,5970,5970,5970,0
|
|
20240909,143900,49471880,5970,5970,5970,5970,0
|
|
20240909,143800,49471880,5970,5970,5970,5970,0
|
|
20240909,143700,49471880,5970,5970,5970,5970,0
|
|
20240909,143600,49471880,5970,5970,5970,5970,0
|
|
20240909,143500,49471880,5970,5970,5970,5970,0
|
|
20240909,143400,49471880,5970,5970,5970,5970,0
|
|
20240909,143300,49471880,5970,5970,5970,5970,0
|
|
20240909,143200,49471880,5970,5970,5970,5970,0
|
|
20240909,143100,49471880,5970,5970,5970,5970,0
|
|
20240909,143000,49471880,5970,5970,5970,5970,0
|
|
20240909,142900,49471880,5970,5970,5970,5970,0
|
|
20240909,142800,49471880,5970,5970,5970,5970,0
|
|
20240909,142700,49471880,5970,5970,5970,5970,0
|
|
20240909,142600,49471880,5970,5970,5970,5970,0
|
|
20240909,142500,49471880,5970,5970,5970,5970,0
|
|
20240909,142400,49471880,5970,5970,5970,5970,0
|
|
20240909,142300,49471880,5970,5970,5970,5970,0
|
|
20240909,142200,49471880,5970,5970,5970,5970,0
|
|
20240909,142100,49471880,5970,5970,5970,5970,0
|
|
20240909,142000,49471880,5970,5970,5970,5970,0
|
|
20240909,141900,49471880,5970,5970,5970,5970,0
|
|
20240909,141800,49471880,5970,5970,5970,5970,0
|
|
20240909,141700,49471880,5970,5970,5970,5970,10
|
|
20240909,141600,49412180,5970,5970,5970,5970,0
|
|
20240909,141500,49412180,5970,5970,5970,5970,0
|
|
20240909,141400,49412180,5970,5970,5970,5970,1
|
|
20240909,141300,49406210,5930,5930,5930,5930,0
|
|
20240909,141200,49406210,5930,5930,5930,5930,0
|
|
20240909,141100,49406210,5930,5980,5980,5930,132
|
|
20240909,141000,48622520,6000,5990,6000,5990,40
|
|
20240909,140900,48382530,6000,6000,6000,6000,0
|
|
20240909,140800,48382530,6000,6000,6000,6000,2
|
|
20240909,140700,48370530,5980,5980,5980,5980,0
|
|
20240909,140600,48370530,5980,5980,5980,5980,230
|
|
20240909,140500,46995130,6000,6000,6000,6000,50
|
|
20240909,140400,46695130,6000,6000,6000,6000,0
|
|
20240909,140300,46695130,6000,6000,6000,6000,0
|
|
20240909,140200,46695130,6000,6000,6000,6000,0
|
|
20240909,140100,46695130,6000,6000,6000,6000,0
|
|
20240909,140000,46695130,6000,6000,6000,6000,0
|
|
20240909,135900,46695130,6000,5980,6000,5980,251
|
|
20240909,135800,45189750,5970,5980,5980,5970,140
|
|
20240909,135700,44353940,5990,5990,5990,5990,0
|
|
20240909,135600,44353940,5990,5990,5990,5990,0
|
|
20240909,135500,44353940,5990,5990,5990,5990,0
|
|
20240909,135400,44353940,5990,5990,5990,5990,2
|
|
20240909,135300,44341960,6000,6000,6000,6000,0
|
|
20240909,135200,44341960,6000,6000,6000,6000,0
|
|
20240909,135100,44341960,6000,5970,6000,5970,34
|
|
20240909,135000,44138320,6000,6000,6000,6000,0
|
|
20240909,134900,44138320,6000,5970,6000,5970,104
|
|
20240909,134800,43516930,5970,5970,5970,5970,0
|
|
20240909,134700,43516930,5970,5970,5970,5970,0
|
|
20240909,134600,43516930,5970,5960,5970,5960,46
|
|
20240909,134500,43242760,5960,5960,5960,5960,0
|
|
20240909,134400,43242760,5960,5960,5960,5960,0
|
|
20240909,134300,43242760,5960,5960,5960,5960,0
|
|
20240909,134200,43242760,5960,5960,5960,5960,0
|
|
20240909,134100,43242760,5960,5950,5960,5950,3
|
|
20240909,134000,43224900,5940,5940,5940,5940,0
|
|
20240909,133900,43224900,5940,5920,5940,5920,849
|
|
20240909,133800,38189540,5920,5920,5920,5920,0
|
|
20240909,133700,38189540,5920,5920,5920,5920,0
|
|
20240909,133600,38189540,5920,5920,5920,5920,0
|
|
20240909,133500,38189540,5920,5920,5920,5920,0
|
|
20240909,133400,38189540,5920,5920,5920,5920,0
|
|
20240909,133300,38189540,5920,5920,5920,5920,0
|
|
20240909,133200,38189540,5920,5920,5920,5920,0
|
|
20240909,133100,38189540,5920,5920,5920,5920,0
|
|
20240909,133000,38189540,5920,5920,5920,5920,0
|
|
20240909,132900,38189540,5920,5920,5920,5920,0
|
|
20240909,132800,38189540,5920,5920,5920,5920,0
|
|
20240909,132700,38189540,5920,5920,5920,5920,0
|
|
20240909,132600,38189540,5920,5920,5920,5920,0
|
|
20240909,132500,38189540,5920,5900,5920,5900,106
|
|
20240909,132400,37563080,5920,5920,5920,5920,0
|
|
20240909,132300,37563080,5920,5920,5920,5920,0
|
|
20240909,132200,37563080,5920,5920,5920,5920,0
|
|
20240909,132100,37563080,5920,5920,5920,5920,0
|
|
20240909,132000,37563080,5920,5920,5920,5920,0
|
|
20240909,131900,37563080,5920,5920,5920,5920,0
|
|
20240909,131800,37563080,5920,5920,5920,5920,0
|
|
20240909,131700,37563080,5920,5920,5920,5920,0
|
|
20240909,131600,37563080,5920,5920,5920,5920,0
|
|
20240909,131500,37563080,5920,5920,5920,5920,0
|
|
20240909,131400,37563080,5920,5920,5920,5920,1
|
|
20240909,131300,37557160,5900,5890,5900,5890,20
|
|
20240909,131200,37439180,5900,5900,5900,5900,0
|
|
20240909,131100,37439180,5900,5900,5900,5900,0
|
|
20240909,131000,37439180,5900,5900,5900,5900,0
|
|
20240909,130900,37439180,5900,5900,5900,5900,0
|
|
20240909,130800,37439180,5900,5900,5900,5900,0
|
|
20240909,130700,37439180,5900,5900,5900,5900,0
|
|
20240909,130600,37439180,5900,5900,5900,5900,0
|
|
20240909,130500,37439180,5900,5900,5900,5900,0
|
|
20240909,130400,37439180,5900,5900,5900,5900,0
|
|
20240909,130300,37439180,5900,5900,5900,5900,0
|
|
20240909,130200,37439180,5900,5900,5900,5900,2
|
|
20240909,130100,37427380,5900,5890,5900,5890,2
|
|
20240909,130000,37415590,5870,5870,5870,5870,0
|
|
20240909,125900,37415590,5870,5870,5870,5870,0
|
|
20240909,125800,37415590,5870,5870,5870,5870,0
|
|
20240909,125700,37415590,5870,5870,5870,5870,0
|
|
20240909,125600,37415590,5870,5870,5870,5870,0
|
|
20240909,125500,37415590,5870,5880,5880,5870,3
|
|
20240909,125400,37397960,5890,5890,5890,5890,0
|
|
20240909,125300,37397960,5890,5890,5890,5890,30
|
|
20240909,125200,37221260,5900,5900,5900,5900,0
|
|
20240909,125100,37221260,5900,5900,5900,5890,48
|
|
20240909,125000,36938520,5900,5900,5900,5900,0
|
|
20240909,124900,36938520,5900,5900,5900,5900,0
|
|
20240909,124800,36938520,5900,5900,5900,5900,0
|
|
20240909,124700,36938520,5900,5900,5900,5900,1
|
|
20240909,124600,36932620,5890,5890,5890,5890,0
|
|
20240909,124500,36932620,5890,5890,5890,5890,16
|
|
20240909,124400,36838380,5890,5890,5890,5890,0
|
|
20240909,124300,36838380,5890,5890,5890,5890,0
|
|
20240909,124200,36838380,5890,5890,5890,5890,0
|
|
20240909,124100,36838380,5890,5890,5890,5890,16
|
|
20240909,124000,36744140,5890,5890,5890,5890,16
|
|
20240909,123900,36649900,5890,5890,5890,5890,0
|
|
20240909,123800,36649900,5890,5890,5890,5890,0
|
|
20240909,123700,36649900,5890,5890,5890,5890,0
|
|
20240909,123600,36649900,5890,5890,5890,5890,0
|
|
20240909,123500,36649900,5890,5890,5890,5890,2
|
|
20240909,123400,36638120,5890,5890,5890,5890,2
|
|
20240909,123300,36626340,5890,5890,5890,5890,0
|
|
20240909,123200,36626340,5890,5890,5890,5890,1
|
|
20240909,123100,36620450,5890,5890,5890,5890,0
|
|
20240909,123000,36620450,5890,5890,5890,5890,0
|
|
20240909,122900,36620450,5890,5890,5890,5890,2
|
|
20240909,122800,36608670,5890,5890,5890,5890,0
|
|
20240909,122700,36608670,5890,5890,5890,5890,0
|
|
20240909,122600,36608670,5890,5890,5890,5890,0
|
|
20240909,122500,36608670,5890,5890,5890,5890,0
|
|
20240909,122400,36608670,5890,5890,5890,5890,0
|
|
20240909,122300,36608670,5890,5890,5890,5890,0
|
|
20240909,122200,36608670,5890,5890,5890,5890,0
|
|
20240909,122100,36608670,5890,5890,5890,5890,0
|
|
20240909,122000,36608670,5890,5890,5890,5890,0
|
|
20240909,121900,36608670,5890,5890,5890,5890,0
|
|
20240909,121800,36608670,5890,5890,5890,5890,1
|
|
20240909,121700,36602780,5820,5820,5820,5820,0
|
|
20240909,121600,36602780,5820,5820,5820,5820,0
|
|
20240909,121500,36602780,5820,5820,5820,5820,0
|
|
20240909,121400,36602780,5820,5820,5820,5820,0
|
|
20240909,121300,36602780,5820,5820,5820,5820,0
|
|
20240909,121200,36602780,5820,5820,5820,5820,0
|
|
20240909,121100,36602780,5820,5820,5820,5820,0
|
|
20240909,121000,36602780,5820,5850,5890,5820,701
|
|
20240909,120900,32505610,5850,5850,5850,5850,0
|
|
20240909,120800,32505610,5850,5850,5850,5850,0
|
|
20240909,120700,32505610,5850,5850,5850,5850,0
|
|
20240909,120600,32505610,5850,5860,5860,5850,5
|
|
20240909,120500,32476330,5860,5860,5860,5860,0
|
|
20240909,120400,32476330,5860,5870,5870,5860,100
|
|
20240909,120300,31890300,5850,5850,5850,5850,0
|
|
20240909,120200,31890300,5850,5850,5850,5850,0
|
|
20240909,120100,31890300,5850,5850,5850,5850,0
|
|
20240909,120000,31890300,5850,5850,5850,5850,0
|
|
20240909,115900,31890300,5850,5870,5870,5850,316
|
|
20240909,115800,30040760,5870,5870,5870,5870,0
|
|
20240909,115700,30040760,5870,5870,5870,5870,0
|
|
20240909,115600,30040760,5870,5870,5870,5870,0
|
|
20240909,115500,30040760,5870,5870,5870,5870,0
|
|
20240909,115400,30040760,5870,5870,5870,5870,0
|
|
20240909,115300,30040760,5870,5870,5870,5870,0
|
|
20240909,115200,30040760,5870,5870,5870,5870,0
|
|
20240909,115100,30040760,5870,5870,5870,5870,0
|
|
20240909,115000,30040760,5870,5870,5870,5870,0
|
|
20240909,114900,30040760,5870,5870,5870,5870,0
|
|
20240909,114800,30040760,5870,5870,5870,5870,0
|
|
20240909,114700,30040760,5870,5870,5870,5870,0
|
|
20240909,114600,30040760,5870,5870,5870,5870,0
|
|
20240909,114500,30040760,5870,5870,5870,5870,0
|
|
20240909,114400,30040760,5870,5870,5870,5870,0
|
|
20240909,114300,30040760,5870,5870,5870,5870,0
|
|
20240909,114200,30040760,5870,5870,5870,5870,0
|
|
20240909,114100,30040760,5870,5870,5870,5870,0
|
|
20240909,114000,30040760,5870,5870,5870,5870,0
|
|
20240909,113900,30040760,5870,5870,5870,5870,0
|
|
20240909,113800,30040760,5870,5870,5870,5870,0
|
|
20240909,113700,30040760,5870,5870,5870,5870,0
|
|
20240909,113600,30040760,5870,5870,5870,5870,1
|
|
20240909,113500,30034890,5860,5860,5860,5860,0
|
|
20240909,113400,30034890,5860,5860,5860,5860,0
|
|
20240909,113300,30034890,5860,5860,5860,5860,66
|
|
20240909,113200,29648130,5860,5860,5860,5860,0
|
|
20240909,113100,29648130,5860,5860,5860,5860,0
|
|
20240909,113000,29648130,5860,5860,5860,5860,0
|
|
20240909,112900,29648130,5860,5860,5860,5860,0
|
|
20240909,112800,29648130,5860,5860,5860,5860,0
|
|
20240909,112700,29648130,5860,5860,5860,5860,0
|
|
20240909,112600,29648130,5860,5860,5860,5860,0
|
|
20240909,112500,29648130,5860,5860,5860,5860,70
|
|
20240909,112400,29237930,5860,5860,5860,5860,0
|
|
20240909,112300,29237930,5860,5860,5860,5860,12
|
|
20240909,112200,29167610,5860,5860,5860,5860,12
|
|
20240909,112100,29097290,5860,5850,5860,5850,4
|
|
20240909,112000,29073880,5850,5850,5850,5850,60
|
|
20240909,111900,28722880,5860,5870,5870,5860,269
|
|
20240909,111800,27146350,5870,5870,5870,5870,0
|
|
20240909,111700,27146350,5870,5870,5870,5870,0
|
|
20240909,111600,27146350,5870,5870,5870,5870,0
|
|
20240909,111500,27146350,5870,5870,5870,5870,0
|
|
20240909,111400,27146350,5870,5870,5870,5870,0
|
|
20240909,111300,27146350,5870,5870,5870,5870,5
|
|
20240909,111200,27117000,5880,5880,5880,5880,0
|
|
20240909,111100,27117000,5880,5880,5880,5880,0
|
|
20240909,111000,27117000,5880,5880,5880,5880,11
|
|
20240909,110900,27052320,5880,5880,5880,5880,0
|
|
20240909,110800,27052320,5880,5880,5880,5880,0
|
|
20240909,110700,27052320,5880,5880,5880,5880,0
|
|
20240909,110600,27052320,5880,5880,5880,5880,100
|
|
20240909,110500,26464320,5890,5890,5890,5890,0
|
|
20240909,110400,26464320,5890,5890,5890,5890,0
|
|
20240909,110300,26464320,5890,5890,5890,5890,0
|
|
20240909,110200,26464320,5890,5890,5890,5890,0
|
|
20240909,110100,26464320,5890,5890,5890,5890,0
|
|
20240909,110000,26464320,5890,5890,5890,5890,2
|
|
20240909,105900,26452540,5890,5890,5890,5890,0
|
|
20240909,105800,26452540,5890,5890,5890,5890,0
|
|
20240909,105700,26452540,5890,5890,5890,5890,0
|
|
20240909,105600,26452540,5890,5890,5890,5890,20
|
|
20240909,105500,26334740,5890,5890,5890,5890,30
|
|
20240909,105400,26158040,5890,5890,5890,5890,0
|
|
20240909,105300,26158040,5890,5890,5890,5890,0
|
|
20240909,105200,26158040,5890,5890,5890,5890,0
|
|
20240909,105100,26158040,5890,5890,5890,5890,0
|
|
20240909,105000,26158040,5890,5890,5890,5890,65
|
|
20240909,104900,25775190,5890,5890,5890,5890,0
|
|
20240909,104800,25775190,5890,5890,5890,5890,0
|
|
20240909,104700,25775190,5890,5890,5890,5890,0
|
|
20240909,104600,25775190,5890,5890,5890,5890,0
|
|
20240909,104500,25775190,5890,5890,5890,5890,0
|
|
20240909,104400,25775190,5890,5890,5890,5890,10
|
|
20240909,104300,25716290,5890,5890,5890,5890,0
|
|
20240909,104200,25716290,5890,5900,5900,5890,35
|
|
20240909,104100,25510130,5950,5950,5950,5950,0
|
|
20240909,104000,25510130,5950,5950,5950,5950,0
|
|
20240909,103900,25510130,5950,5950,5950,5950,0
|
|
20240909,103800,25510130,5950,5950,5950,5950,0
|
|
20240909,103700,25510130,5950,5950,5950,5950,0
|
|
20240909,103600,25510130,5950,5950,5950,5950,0
|
|
20240909,103500,25510130,5950,5950,5950,5950,0
|
|
20240909,103400,25510130,5950,5950,5950,5950,0
|
|
20240909,103300,25510130,5950,5940,5950,5940,9
|
|
20240909,103200,25456660,5940,5940,5940,5940,1
|
|
20240909,103100,25450720,5880,5880,5880,5880,0
|
|
20240909,103000,25450720,5880,5880,5880,5880,0
|
|
20240909,102900,25450720,5880,5880,5880,5880,0
|
|
20240909,102800,25450720,5880,5890,5890,5880,172
|
|
20240909,102700,24438310,5940,5940,5940,5940,0
|
|
20240909,102600,24438310,5940,5940,5940,5940,0
|
|
20240909,102500,24438310,5940,5940,5940,5940,0
|
|
20240909,102400,24438310,5940,5940,5940,5940,0
|
|
20240909,102300,24438310,5940,5940,5940,5940,0
|
|
20240909,102200,24438310,5940,5940,5940,5940,0
|
|
20240909,102100,24438310,5940,5940,5940,5940,0
|
|
20240909,102000,24438310,5940,5940,5940,5940,0
|
|
20240909,101900,24438310,5940,5940,5940,5940,0
|
|
20240909,101800,24438310,5940,5940,5940,5940,0
|
|
20240909,101700,24438310,5940,5940,5940,5940,0
|
|
20240909,101600,24438310,5940,5890,5940,5890,2
|
|
20240909,101500,24426480,5930,5930,5930,5930,1
|
|
20240909,101400,24420550,5930,5930,5930,5930,0
|
|
20240909,101300,24420550,5930,5930,5930,5930,1
|
|
20240909,101200,24414620,5930,5930,5930,5930,0
|
|
20240909,101100,24414620,5930,5930,5930,5930,0
|
|
20240909,101000,24414620,5930,5930,5930,5930,0
|
|
20240909,100900,24414620,5930,5930,5930,5930,0
|
|
20240909,100800,24414620,5930,5930,5930,5930,0
|
|
20240909,100700,24414620,5930,5930,5930,5930,0
|
|
20240909,100600,24414620,5930,5930,5930,5930,1
|
|
20240909,100500,24408690,5930,5930,5930,5930,0
|
|
20240909,100400,24408690,5930,5930,5930,5930,0
|
|
20240909,100300,24408690,5930,5930,5930,5930,1
|
|
20240909,100200,24402760,5930,5930,5930,5930,2
|
|
20240909,100100,24390900,5930,5930,5930,5930,0
|
|
20240909,100000,24390900,5930,5930,5930,5930,1
|
|
20240909,095900,24384970,5930,5930,5930,5930,0
|
|
20240909,095800,24384970,5930,5930,5930,5930,1
|
|
20240909,095700,24379040,5890,5890,5890,5890,9
|
|
20240909,095600,24326030,5890,5890,5890,5890,0
|
|
20240909,095500,24326030,5890,5890,5890,5890,0
|
|
20240909,095400,24326030,5890,5890,5890,5890,0
|
|
20240909,095300,24326030,5890,5890,5890,5890,5
|
|
20240909,095200,24296580,5940,5940,5940,5940,0
|
|
20240909,095100,24296580,5940,5940,5940,5940,0
|
|
20240909,095000,24296580,5940,5940,5940,5940,1
|
|
20240909,094900,24290640,5880,5880,5880,5880,0
|
|
20240909,094800,24290640,5880,5910,5910,5880,50
|
|
20240909,094700,23996370,5950,5950,5950,5950,0
|
|
20240909,094600,23996370,5950,5950,5950,5950,36
|
|
20240909,094500,23782170,5950,5950,5950,5950,10
|
|
20240909,094400,23722670,5960,5960,5960,5960,0
|
|
20240909,094300,23722670,5960,5950,5960,5950,2
|
|
20240909,094200,23710760,5950,5950,5950,5950,1
|
|
20240909,094100,23704810,5960,5940,5960,5940,60
|
|
20240909,094000,23347750,5940,5940,5940,5940,0
|
|
20240909,093900,23347750,5940,5940,5940,5940,0
|
|
20240909,093800,23347750,5940,5940,5940,5940,0
|
|
20240909,093700,23347750,5940,5940,5940,5940,2
|
|
20240909,093600,23335870,5980,5980,5980,5980,0
|
|
20240909,093500,23335870,5980,5980,5980,5980,0
|
|
20240909,093400,23335870,5980,5980,5980,5980,0
|
|
20240909,093300,23335870,5980,5950,5980,5950,2
|
|
20240909,093200,23323940,5860,5890,5890,5860,162
|
|
20240909,093100,22372380,5890,5890,5890,5890,216
|
|
20240909,093000,21100140,5890,5930,5930,5890,347
|
|
20240909,092900,19050370,5930,5930,5930,5930,100
|
|
20240909,092800,18457370,5930,5930,5930,5930,152
|
|
20240909,092700,17556010,5930,5930,5930,5930,2
|
|
20240909,092600,17544150,5950,5950,5950,5950,3
|
|
20240909,092500,17526300,5950,5950,5950,5950,0
|
|
20240909,092400,17526300,5950,5950,5950,5950,0
|
|
20240909,092300,17526300,5950,5950,5950,5950,20
|
|
20240909,092200,17407300,5950,5930,5950,5930,20
|
|
20240909,092100,17288320,5930,5930,5930,5930,0
|
|
20240909,092000,17288320,5930,5930,5930,5930,0
|
|
20240909,091900,17288320,5930,5930,5930,5930,87
|
|
20240909,091800,16772410,5930,5900,5930,5900,18
|
|
20240909,091700,16666060,5900,5900,5900,5900,0
|
|
20240909,091600,16666060,5900,5900,5900,5900,169
|
|
20240909,091500,15668960,5900,5900,5900,5900,150
|
|
20240909,091400,14783960,5900,5900,5900,5900,0
|
|
20240909,091300,14783960,5900,5900,5900,5900,23
|
|
20240909,091200,14648260,5900,5910,5910,5900,196
|
|
20240909,091100,13491350,5940,5940,5940,5940,0
|
|
20240909,091000,13491350,5940,5940,5940,5940,84
|
|
20240909,090900,12992390,5940,5940,5940,5940,0
|
|
20240909,090800,12992390,5940,5940,5940,5940,51
|
|
20240909,090700,12689450,5890,5900,5900,5890,120
|
|
20240909,090600,11982350,5940,5940,5940,5940,23
|
|
20240909,090500,11845730,5940,5940,5940,5940,4
|
|
20240909,090400,11821970,5960,5960,5960,5960,50
|
|
20240909,090300,11523970,5900,5900,5900,5900,196
|
|
20240909,090200,10367570,5900,5890,5900,5890,227
|
|
20240909,090100,9030270,5890,5920,5940,5890,351
|
|
20240909,090000,6959040,5930,5930,5960,5930,1173
|