691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,202800,29424360,5870,5870,5870,5870,238
|
|
20240913,202700,29424360,5870,5870,5870,5870,0
|
|
20240913,202600,29424360,5870,5870,5870,5870,0
|
|
20240913,202500,29424360,5870,5870,5870,5870,0
|
|
20240913,202400,29424360,5870,5870,5870,5870,0
|
|
20240913,202300,29424360,5870,5870,5870,5870,0
|
|
20240913,202200,29424360,5870,5870,5870,5870,0
|
|
20240913,202100,29424360,5870,5870,5870,5870,0
|
|
20240913,202000,29424360,5870,5870,5870,5870,0
|
|
20240913,201900,29424360,5870,5870,5870,5870,0
|
|
20240913,201800,29424360,5870,5870,5870,5870,0
|
|
20240913,201700,29424360,5870,5870,5870,5870,0
|
|
20240913,201600,29424360,5870,5870,5870,5870,0
|
|
20240913,201500,29424360,5870,5870,5870,5870,0
|
|
20240913,201400,29424360,5870,5870,5870,5870,0
|
|
20240913,201300,29424360,5870,5870,5870,5870,0
|
|
20240913,201200,29424360,5870,5870,5870,5870,0
|
|
20240913,201100,29424360,5870,5870,5870,5870,0
|
|
20240913,201000,29424360,5870,5870,5870,5870,0
|
|
20240913,200900,29424360,5870,5870,5870,5870,0
|
|
20240913,200800,29424360,5870,5870,5870,5870,0
|
|
20240913,200700,29424360,5870,5870,5870,5870,0
|
|
20240913,200600,29424360,5870,5870,5870,5870,0
|
|
20240913,200500,29424360,5870,5870,5870,5870,0
|
|
20240913,200400,29424360,5870,5870,5870,5870,0
|
|
20240913,200300,29424360,5870,5870,5870,5870,0
|
|
20240913,200200,29424360,5870,5870,5870,5870,0
|
|
20240913,200100,29424360,5870,5870,5870,5870,0
|
|
20240913,200000,29424360,5870,5870,5870,5870,0
|
|
20240913,195900,29424360,5870,5870,5870,5870,0
|
|
20240913,195800,29424360,5870,5870,5870,5870,238
|
|
20240913,195700,29424360,5870,5870,5870,5870,0
|
|
20240913,195600,29424360,5870,5870,5870,5870,0
|
|
20240913,195500,29424360,5870,5870,5870,5870,0
|
|
20240913,195400,29424360,5870,5870,5870,5870,0
|
|
20240913,195300,29424360,5870,5870,5870,5870,0
|
|
20240913,195200,29424360,5870,5870,5870,5870,0
|
|
20240913,195100,29424360,5870,5870,5870,5870,0
|
|
20240913,195000,29424360,5870,5870,5870,5870,0
|
|
20240913,194900,29424360,5870,5870,5870,5870,0
|
|
20240913,194800,29424360,5870,5870,5870,5870,0
|
|
20240913,194700,29424360,5870,5870,5870,5870,0
|
|
20240913,194600,29424360,5870,5870,5870,5870,0
|
|
20240913,194500,29424360,5870,5870,5870,5870,0
|
|
20240913,194400,29424360,5870,5870,5870,5870,0
|
|
20240913,194300,29424360,5870,5870,5870,5870,0
|
|
20240913,194200,29424360,5870,5870,5870,5870,0
|
|
20240913,194100,29424360,5870,5870,5870,5870,0
|
|
20240913,194000,29424360,5870,5870,5870,5870,0
|
|
20240913,193900,29424360,5870,5870,5870,5870,0
|
|
20240913,193800,29424360,5870,5870,5870,5870,0
|
|
20240913,193700,29424360,5870,5870,5870,5870,0
|
|
20240913,193600,29424360,5870,5870,5870,5870,0
|
|
20240913,193500,29424360,5870,5870,5870,5870,0
|
|
20240913,193400,29424360,5870,5870,5870,5870,0
|
|
20240913,193300,29424360,5870,5870,5870,5870,0
|
|
20240913,193200,29424360,5870,5870,5870,5870,0
|
|
20240913,193100,29424360,5870,5870,5870,5870,0
|
|
20240913,193000,29424360,5870,5870,5870,5870,0
|
|
20240913,192900,29424360,5870,5870,5870,5870,0
|
|
20240913,192800,29424360,5870,5870,5870,5870,238
|
|
20240913,192700,29424360,5870,5870,5870,5870,0
|
|
20240913,192600,29424360,5870,5870,5870,5870,0
|
|
20240913,192500,29424360,5870,5870,5870,5870,0
|
|
20240913,192400,29424360,5870,5870,5870,5870,0
|
|
20240913,192300,29424360,5870,5870,5870,5870,0
|
|
20240913,192200,29424360,5870,5870,5870,5870,0
|
|
20240913,192100,29424360,5870,5870,5870,5870,0
|
|
20240913,192000,29424360,5870,5870,5870,5870,0
|
|
20240913,191900,29424360,5870,5870,5870,5870,0
|
|
20240913,191800,29424360,5870,5870,5870,5870,0
|
|
20240913,191700,29424360,5870,5870,5870,5870,0
|
|
20240913,191600,29424360,5870,5870,5870,5870,0
|
|
20240913,191500,29424360,5870,5870,5870,5870,0
|
|
20240913,191400,29424360,5870,5870,5870,5870,0
|
|
20240913,191300,29424360,5870,5870,5870,5870,0
|
|
20240913,191200,29424360,5870,5870,5870,5870,0
|
|
20240913,191100,29424360,5870,5870,5870,5870,0
|
|
20240913,191000,29424360,5870,5870,5870,5870,0
|
|
20240913,190900,29424360,5870,5870,5870,5870,0
|
|
20240913,190800,29424360,5870,5870,5870,5870,0
|
|
20240913,190700,29424360,5870,5870,5870,5870,0
|
|
20240913,190600,29424360,5870,5870,5870,5870,0
|
|
20240913,190500,29424360,5870,5870,5870,5870,0
|
|
20240913,190400,29424360,5870,5870,5870,5870,0
|
|
20240913,190300,29424360,5870,5870,5870,5870,0
|
|
20240913,190200,29424360,5870,5870,5870,5870,0
|
|
20240913,190100,29424360,5870,5870,5870,5870,0
|
|
20240913,190000,29424360,5870,5870,5870,5870,0
|
|
20240913,185900,29424360,5870,5870,5870,5870,0
|
|
20240913,185800,29424360,5870,5870,5870,5870,238
|
|
20240913,185700,29424360,5870,5870,5870,5870,0
|
|
20240913,185600,29424360,5870,5870,5870,5870,0
|
|
20240913,185500,29424360,5870,5870,5870,5870,0
|
|
20240913,185400,29424360,5870,5870,5870,5870,0
|
|
20240913,185300,29424360,5870,5870,5870,5870,0
|
|
20240913,185200,29424360,5870,5870,5870,5870,0
|
|
20240913,185100,29424360,5870,5870,5870,5870,0
|
|
20240913,185000,29424360,5870,5870,5870,5870,0
|
|
20240913,184900,29424360,5870,5870,5870,5870,0
|
|
20240913,184800,29424360,5870,5870,5870,5870,0
|
|
20240913,184700,29424360,5870,5870,5870,5870,0
|
|
20240913,184600,29424360,5870,5870,5870,5870,0
|
|
20240913,184500,29424360,5870,5870,5870,5870,0
|
|
20240913,184400,29424360,5870,5870,5870,5870,0
|
|
20240913,184300,29424360,5870,5870,5870,5870,0
|
|
20240913,184200,29424360,5870,5870,5870,5870,0
|
|
20240913,184100,29424360,5870,5870,5870,5870,0
|
|
20240913,184000,29424360,5870,5870,5870,5870,0
|
|
20240913,183900,29424360,5870,5870,5870,5870,0
|
|
20240913,183800,29424360,5870,5870,5870,5870,0
|
|
20240913,183700,29424360,5870,5870,5870,5870,0
|
|
20240913,183600,29424360,5870,5870,5870,5870,0
|
|
20240913,183500,29424360,5870,5870,5870,5870,0
|
|
20240913,183400,29424360,5870,5870,5870,5870,0
|
|
20240913,183300,29424360,5870,5870,5870,5870,0
|
|
20240913,183200,29424360,5870,5870,5870,5870,0
|
|
20240913,183100,29424360,5870,5870,5870,5870,0
|
|
20240913,183000,29424360,5870,5870,5870,5870,0
|
|
20240913,182900,29424360,5870,5870,5870,5870,0
|
|
20240913,182800,29424360,5870,5870,5870,5870,238
|
|
20240913,182700,29424360,5870,5870,5870,5870,0
|
|
20240913,182600,29424360,5870,5870,5870,5870,0
|
|
20240913,182500,29424360,5870,5870,5870,5870,0
|
|
20240913,182400,29424360,5870,5870,5870,5870,0
|
|
20240913,182300,29424360,5870,5870,5870,5870,0
|
|
20240913,182200,29424360,5870,5870,5870,5870,0
|
|
20240913,182100,29424360,5870,5870,5870,5870,0
|
|
20240913,182000,29424360,5870,5870,5870,5870,0
|
|
20240913,181900,29424360,5870,5870,5870,5870,0
|
|
20240913,181800,29424360,5870,5870,5870,5870,0
|
|
20240913,181700,29424360,5870,5870,5870,5870,0
|
|
20240913,181600,29424360,5870,5870,5870,5870,0
|
|
20240913,181500,29424360,5870,5870,5870,5870,0
|
|
20240913,181400,29424360,5870,5870,5870,5870,0
|
|
20240913,181300,29424360,5870,5870,5870,5870,0
|
|
20240913,181200,29424360,5870,5870,5870,5870,0
|
|
20240913,181100,29424360,5870,5870,5870,5870,0
|
|
20240913,181000,29424360,5870,5870,5870,5870,0
|
|
20240913,180900,29424360,5870,5870,5870,5870,0
|
|
20240913,180800,29424360,5870,5870,5870,5870,0
|
|
20240913,180700,29424360,5870,5870,5870,5870,0
|
|
20240913,180600,29424360,5870,5870,5870,5870,0
|
|
20240913,180500,29424360,5870,5870,5870,5870,0
|
|
20240913,180400,29424360,5870,5870,5870,5870,0
|
|
20240913,180300,29424360,5870,5870,5870,5870,0
|
|
20240913,180200,29424360,5870,5870,5870,5870,0
|
|
20240913,180100,29424360,5870,5870,5870,5870,0
|
|
20240913,180000,29424360,5870,5870,5870,5870,0
|
|
20240913,175900,29424360,5870,5870,5870,5870,0
|
|
20240913,175800,29424360,5870,5870,5870,5870,238
|
|
20240913,175700,29424360,5870,5870,5870,5870,0
|
|
20240913,175600,29424360,5870,5870,5870,5870,0
|
|
20240913,175500,29424360,5870,5870,5870,5870,0
|
|
20240913,175400,29424360,5870,5870,5870,5870,0
|
|
20240913,175300,29424360,5870,5870,5870,5870,0
|
|
20240913,175200,29424360,5870,5870,5870,5870,0
|
|
20240913,175100,29424360,5870,5870,5870,5870,0
|
|
20240913,175000,29424360,5870,5870,5870,5870,0
|
|
20240913,174900,29424360,5870,5870,5870,5870,0
|
|
20240913,174800,29424360,5870,5870,5870,5870,0
|
|
20240913,174700,29424360,5870,5870,5870,5870,0
|
|
20240913,174600,29424360,5870,5870,5870,5870,0
|
|
20240913,174500,29424360,5870,5870,5870,5870,0
|
|
20240913,174400,29424360,5870,5870,5870,5870,0
|
|
20240913,174300,29424360,5870,5870,5870,5870,0
|
|
20240913,174200,29424360,5870,5870,5870,5870,0
|
|
20240913,174100,29424360,5870,5870,5870,5870,0
|
|
20240913,174000,29424360,5870,5870,5870,5870,0
|
|
20240913,173900,29424360,5870,5870,5870,5870,0
|
|
20240913,173800,29424360,5870,5870,5870,5870,0
|
|
20240913,173700,29424360,5870,5870,5870,5870,0
|
|
20240913,173600,29424360,5870,5870,5870,5870,0
|
|
20240913,173500,29424360,5870,5870,5870,5870,0
|
|
20240913,173400,29424360,5870,5870,5870,5870,0
|
|
20240913,173300,29424360,5870,5870,5870,5870,0
|
|
20240913,173200,29424360,5870,5870,5870,5870,0
|
|
20240913,173100,29424360,5870,5870,5870,5870,0
|
|
20240913,173000,29424360,5870,5870,5870,5870,0
|
|
20240913,172900,29424360,5870,5870,5870,5870,0
|
|
20240913,172800,29424360,5870,5870,5870,5870,238
|
|
20240913,172700,29424360,5870,5870,5870,5870,0
|
|
20240913,172600,29424360,5870,5870,5870,5870,0
|
|
20240913,172500,29424360,5870,5870,5870,5870,0
|
|
20240913,172400,29424360,5870,5870,5870,5870,0
|
|
20240913,172300,29424360,5870,5870,5870,5870,0
|
|
20240913,172200,29424360,5870,5870,5870,5870,0
|
|
20240913,172100,29424360,5870,5870,5870,5870,0
|
|
20240913,172000,29424360,5870,5870,5870,5870,0
|
|
20240913,171900,29424360,5870,5870,5870,5870,0
|
|
20240913,171800,29424360,5870,5870,5870,5870,0
|
|
20240913,171700,29424360,5870,5870,5870,5870,0
|
|
20240913,171600,29424360,5870,5870,5870,5870,0
|
|
20240913,171500,29424360,5870,5870,5870,5870,0
|
|
20240913,171400,29424360,5870,5870,5870,5870,0
|
|
20240913,171300,29424360,5870,5870,5870,5870,0
|
|
20240913,171200,29424360,5870,5870,5870,5870,0
|
|
20240913,171100,29424360,5870,5870,5870,5870,0
|
|
20240913,171000,29424360,5870,5870,5870,5870,0
|
|
20240913,170900,29424360,5870,5870,5870,5870,0
|
|
20240913,170800,29424360,5870,5870,5870,5870,0
|
|
20240913,170700,29424360,5870,5870,5870,5870,0
|
|
20240913,170600,29424360,5870,5870,5870,5870,0
|
|
20240913,170500,29424360,5870,5870,5870,5870,0
|
|
20240913,170400,29424360,5870,5870,5870,5870,0
|
|
20240913,170300,29424360,5870,5870,5870,5870,0
|
|
20240913,170200,29424360,5870,5870,5870,5870,0
|
|
20240913,170100,29424360,5870,5870,5870,5870,0
|
|
20240913,170000,29424360,5870,5870,5870,5870,0
|
|
20240913,165900,29424360,5870,5870,5870,5870,0
|
|
20240913,165800,29424360,5870,5870,5870,5870,238
|
|
20240913,165700,29424360,5870,5870,5870,5870,0
|
|
20240913,165600,29424360,5870,5870,5870,5870,0
|
|
20240913,165500,29424360,5870,5870,5870,5870,0
|
|
20240913,165400,29424360,5870,5870,5870,5870,0
|
|
20240913,165300,29424360,5870,5870,5870,5870,0
|
|
20240913,165200,29424360,5870,5870,5870,5870,0
|
|
20240913,165100,29424360,5870,5870,5870,5870,0
|
|
20240913,165000,29424360,5870,5870,5870,5870,0
|
|
20240913,164900,29424360,5870,5870,5870,5870,0
|
|
20240913,164800,29424360,5870,5870,5870,5870,0
|
|
20240913,164700,29424360,5870,5870,5870,5870,0
|
|
20240913,164600,29424360,5870,5870,5870,5870,0
|
|
20240913,164500,29424360,5870,5870,5870,5870,0
|
|
20240913,164400,29424360,5870,5870,5870,5870,0
|
|
20240913,164300,29424360,5870,5870,5870,5870,0
|
|
20240913,164200,29424360,5870,5870,5870,5870,0
|
|
20240913,164100,29424360,5870,5870,5870,5870,0
|
|
20240913,164000,29424360,5870,5870,5870,5870,0
|
|
20240913,163900,29424360,5870,5870,5870,5870,0
|
|
20240913,163800,29424360,5870,5870,5870,5870,0
|
|
20240913,163700,29424360,5870,5870,5870,5870,0
|
|
20240913,163600,29424360,5870,5870,5870,5870,0
|
|
20240913,163500,29424360,5870,5870,5870,5870,0
|
|
20240913,163400,29424360,5870,5870,5870,5870,0
|
|
20240913,163300,29424360,5870,5870,5870,5870,0
|
|
20240913,163200,29424360,5870,5870,5870,5870,0
|
|
20240913,163100,29424360,5870,5870,5870,5870,0
|
|
20240913,163000,29424360,5870,5870,5870,5870,0
|
|
20240913,162900,29424360,5870,5870,5870,5870,0
|
|
20240913,162800,29424360,5870,5870,5870,5870,238
|
|
20240913,162700,29424360,5870,5870,5870,5870,0
|
|
20240913,162600,29424360,5870,5870,5870,5870,0
|
|
20240913,162500,29424360,5870,5870,5870,5870,0
|
|
20240913,162400,29424360,5870,5870,5870,5870,0
|
|
20240913,162300,29424360,5870,5870,5870,5870,0
|
|
20240913,162200,29424360,5870,5870,5870,5870,0
|
|
20240913,162100,29424360,5870,5870,5870,5870,0
|
|
20240913,162000,29424360,5870,5870,5870,5870,0
|
|
20240913,161900,29424360,5870,5870,5870,5870,0
|
|
20240913,161800,29424360,5870,5870,5870,5870,0
|
|
20240913,161700,29424360,5870,5870,5870,5870,0
|
|
20240913,161600,29424360,5870,5870,5870,5870,0
|
|
20240913,161500,29424360,5870,5870,5870,5870,0
|
|
20240913,161400,29424360,5870,5870,5870,5870,0
|
|
20240913,161300,29424360,5870,5870,5870,5870,0
|
|
20240913,161200,29424360,5870,5870,5870,5870,0
|
|
20240913,161100,29424360,5870,5870,5870,5870,0
|
|
20240913,161000,29424360,5870,5870,5870,5870,0
|
|
20240913,160900,29424360,5870,5870,5870,5870,0
|
|
20240913,160800,29424360,5870,5870,5870,5870,0
|
|
20240913,160700,29424360,5870,5870,5870,5870,0
|
|
20240913,160600,29424360,5870,5870,5870,5870,0
|
|
20240913,160500,29424360,5870,5870,5870,5870,0
|
|
20240913,160400,29424360,5870,5870,5870,5870,0
|
|
20240913,160300,29424360,5870,5870,5870,5870,0
|
|
20240913,160200,29424360,5870,5870,5870,5870,0
|
|
20240913,160100,29424360,5870,5870,5870,5870,0
|
|
20240913,160000,29424360,5870,5870,5870,5870,0
|
|
20240913,155900,29424360,5870,5870,5870,5870,0
|
|
20240913,155800,29424360,5870,5870,5870,5870,238
|
|
20240913,155700,29424360,5870,5870,5870,5870,0
|
|
20240913,155600,29424360,5870,5870,5870,5870,0
|
|
20240913,155500,29424360,5870,5870,5870,5870,0
|
|
20240913,155400,29424360,5870,5870,5870,5870,0
|
|
20240913,155300,29424360,5870,5870,5870,5870,0
|
|
20240913,155200,29424360,5870,5870,5870,5870,0
|
|
20240913,155100,29424360,5870,5870,5870,5870,0
|
|
20240913,155000,29424360,5870,5870,5870,5870,0
|
|
20240913,154900,29424360,5870,5870,5870,5870,0
|
|
20240913,154800,29424360,5870,5870,5870,5870,0
|
|
20240913,154700,29424360,5870,5870,5870,5870,0
|
|
20240913,154600,29424360,5870,5870,5870,5870,0
|
|
20240913,154500,29424360,5870,5870,5870,5870,0
|
|
20240913,154400,29424360,5870,5870,5870,5870,0
|
|
20240913,154300,29424360,5870,5870,5870,5870,0
|
|
20240913,154200,29424360,5870,5870,5870,5870,0
|
|
20240913,154100,29424360,5870,5870,5870,5870,0
|
|
20240913,154000,29424360,5870,5870,5870,5870,0
|
|
20240913,153900,29424360,5870,5870,5870,5870,0
|
|
20240913,153800,29424360,5870,5870,5870,5870,0
|
|
20240913,153700,29424360,5870,5870,5870,5870,0
|
|
20240913,153600,29424360,5870,5870,5870,5870,0
|
|
20240913,153500,29424360,5870,5870,5870,5870,0
|
|
20240913,153400,29424360,5870,5870,5870,5870,0
|
|
20240913,153300,29424360,5870,5870,5870,5870,0
|
|
20240913,153200,29424360,5870,5870,5870,5870,0
|
|
20240913,153100,29424360,5870,5870,5870,5870,0
|
|
20240913,153000,29424360,5870,5870,5870,5870,238
|
|
20240913,152900,28027300,5870,5870,5870,5870,0
|
|
20240913,152800,28027300,5870,5870,5870,5870,0
|
|
20240913,152700,28027300,5870,5870,5870,5870,0
|
|
20240913,152600,28027300,5870,5870,5870,5870,0
|
|
20240913,152500,28027300,5870,5870,5870,5870,0
|
|
20240913,152400,28027300,5870,5870,5870,5870,0
|
|
20240913,152300,28027300,5870,5870,5870,5870,0
|
|
20240913,152200,28027300,5870,5870,5870,5870,0
|
|
20240913,152100,28027300,5870,5870,5870,5870,0
|
|
20240913,152000,28027300,5870,5870,5870,5870,0
|
|
20240913,151900,28027300,5870,5870,5870,5870,0
|
|
20240913,151800,28027300,5870,5870,5870,5870,1
|
|
20240913,151700,28021430,5850,5850,5850,5850,1
|
|
20240913,151600,28015580,5870,5870,5870,5870,0
|
|
20240913,151500,28015580,5870,5870,5870,5870,0
|
|
20240913,151400,28015580,5870,5870,5870,5870,3
|
|
20240913,151300,27997970,5870,5870,5870,5870,0
|
|
20240913,151200,27997970,5870,5870,5870,5860,3
|
|
20240913,151100,27980370,5870,5870,5870,5870,0
|
|
20240913,151000,27980370,5870,5870,5870,5870,0
|
|
20240913,150900,27980370,5870,5870,5870,5870,0
|
|
20240913,150800,27980370,5870,5870,5870,5870,0
|
|
20240913,150700,27980370,5870,5870,5870,5870,0
|
|
20240913,150600,27980370,5870,5870,5870,5870,0
|
|
20240913,150500,27980370,5870,5870,5870,5870,0
|
|
20240913,150400,27980370,5870,5870,5870,5870,1
|
|
20240913,150300,27974500,5840,5850,5850,5840,21
|
|
20240913,150200,27851830,5870,5870,5870,5870,0
|
|
20240913,150100,27851830,5870,5870,5870,5870,0
|
|
20240913,150000,27851830,5870,5860,5870,5860,2
|
|
20240913,145900,27840100,5870,5870,5870,5870,0
|
|
20240913,145800,27840100,5870,5870,5870,5870,0
|
|
20240913,145700,27840100,5870,5870,5870,5870,0
|
|
20240913,145600,27840100,5870,5870,5870,5870,0
|
|
20240913,145500,27840100,5870,5870,5870,5870,9
|
|
20240913,145400,27787270,5870,5870,5870,5870,0
|
|
20240913,145300,27787270,5870,5870,5870,5870,0
|
|
20240913,145200,27787270,5870,5870,5870,5870,1
|
|
20240913,145100,27781400,5800,5800,5800,5800,0
|
|
20240913,145000,27781400,5800,5880,5880,5800,399
|
|
20240913,144900,25458560,5890,5890,5890,5890,0
|
|
20240913,144800,25458560,5890,5890,5890,5890,2
|
|
20240913,144700,25446780,5880,5880,5880,5880,2
|
|
20240913,144600,25435020,5890,5890,5890,5890,0
|
|
20240913,144500,25435020,5890,5890,5890,5890,0
|
|
20240913,144400,25435020,5890,5890,5890,5890,0
|
|
20240913,144300,25435020,5890,5890,5890,5890,0
|
|
20240913,144200,25435020,5890,5890,5890,5890,0
|
|
20240913,144100,25435020,5890,5890,5890,5890,59
|
|
20240913,144000,25087510,5890,5890,5890,5890,9
|
|
20240913,143900,25034500,5890,5880,5890,5880,21
|
|
20240913,143800,24911010,5890,5890,5890,5890,0
|
|
20240913,143700,24911010,5890,5880,5890,5880,25
|
|
20240913,143600,24764000,5890,5890,5890,5890,0
|
|
20240913,143500,24764000,5890,5890,5890,5890,0
|
|
20240913,143400,24764000,5890,5890,5890,5890,0
|
|
20240913,143300,24764000,5890,5890,5890,5890,0
|
|
20240913,143200,24764000,5890,5890,5890,5890,0
|
|
20240913,143100,24764000,5890,5890,5890,5890,0
|
|
20240913,143000,24764000,5890,5890,5890,5890,0
|
|
20240913,142900,24764000,5890,5890,5890,5890,0
|
|
20240913,142800,24764000,5890,5890,5890,5890,0
|
|
20240913,142700,24764000,5890,5890,5890,5890,0
|
|
20240913,142600,24764000,5890,5890,5890,5890,0
|
|
20240913,142500,24764000,5890,5890,5890,5890,10
|
|
20240913,142400,24705100,5890,5890,5890,5890,0
|
|
20240913,142300,24705100,5890,5890,5890,5890,0
|
|
20240913,142200,24705100,5890,5890,5890,5890,65
|
|
20240913,142100,24322250,5900,5900,5900,5900,0
|
|
20240913,142000,24322250,5900,5870,5900,5870,663
|
|
20240913,141900,20410640,5880,5860,5880,5860,3
|
|
20240913,141800,20393040,5860,5860,5860,5860,1
|
|
20240913,141700,20387180,5880,5880,5880,5880,0
|
|
20240913,141600,20387180,5880,5880,5880,5880,0
|
|
20240913,141500,20387180,5880,5880,5880,5880,0
|
|
20240913,141400,20387180,5880,5880,5880,5880,0
|
|
20240913,141300,20387180,5880,5880,5880,5880,0
|
|
20240913,141200,20387180,5880,5880,5880,5880,1
|
|
20240913,141100,20381300,5900,5900,5900,5900,0
|
|
20240913,141000,20381300,5900,5850,5900,5850,90
|
|
20240913,140900,19851750,5850,5830,5850,5830,76
|
|
20240913,140800,19408560,5840,5830,5840,5830,60
|
|
20240913,140700,19058750,5830,5830,5830,5830,102
|
|
20240913,140600,18464090,5830,5830,5830,5830,0
|
|
20240913,140500,18464090,5830,5830,5830,5830,0
|
|
20240913,140400,18464090,5830,5830,5830,5830,0
|
|
20240913,140300,18464090,5830,5830,5830,5830,1
|
|
20240913,140200,18458260,5820,5820,5820,5820,0
|
|
20240913,140100,18458260,5820,5820,5820,5820,0
|
|
20240913,140000,18458260,5820,5820,5820,5820,10
|
|
20240913,135900,18400060,5830,5820,5830,5820,127
|
|
20240913,135800,17660870,5820,5820,5820,5820,178
|
|
20240913,135700,16624910,5830,5830,5830,5830,2
|
|
20240913,135600,16613250,5820,5820,5820,5820,200
|
|
20240913,135500,15449250,5810,5810,5810,5810,0
|
|
20240913,135400,15449250,5810,5810,5810,5810,0
|
|
20240913,135300,15449250,5810,5810,5810,5810,0
|
|
20240913,135200,15449250,5810,5810,5810,5810,130
|
|
20240913,135100,14693950,5800,5800,5800,5800,10
|
|
20240913,135000,14635950,5800,5800,5800,5800,117
|
|
20240913,134900,13957350,5790,5790,5790,5790,155
|
|
20240913,134800,13059900,5790,5790,5790,5790,0
|
|
20240913,134700,13059900,5790,5790,5790,5790,1
|
|
20240913,134600,13054110,5790,5790,5790,5790,0
|
|
20240913,134500,13054110,5790,5790,5790,5790,0
|
|
20240913,134400,13054110,5790,5790,5790,5790,0
|
|
20240913,134300,13054110,5790,5790,5790,5790,11
|
|
20240913,134200,12990420,5790,5790,5790,5790,0
|
|
20240913,134100,12990420,5790,5790,5790,5790,0
|
|
20240913,134000,12990420,5790,5790,5790,5790,0
|
|
20240913,133900,12990420,5790,5790,5790,5790,0
|
|
20240913,133800,12990420,5790,5790,5790,5790,0
|
|
20240913,133700,12990420,5790,5790,5790,5790,0
|
|
20240913,133600,12990420,5790,5790,5790,5790,0
|
|
20240913,133500,12990420,5790,5790,5790,5790,0
|
|
20240913,133400,12990420,5790,5790,5790,5790,0
|
|
20240913,133300,12990420,5790,5790,5790,5790,0
|
|
20240913,133200,12990420,5790,5790,5790,5790,0
|
|
20240913,133100,12990420,5790,5790,5790,5790,0
|
|
20240913,133000,12990420,5790,5790,5790,5790,0
|
|
20240913,132900,12990420,5790,5790,5790,5790,0
|
|
20240913,132800,12990420,5790,5790,5790,5790,35
|
|
20240913,132700,12787770,5790,5790,5790,5790,0
|
|
20240913,132600,12787770,5790,5790,5790,5790,0
|
|
20240913,132500,12787770,5790,5780,5790,5780,40
|
|
20240913,132400,12556440,5780,5780,5780,5780,0
|
|
20240913,132300,12556440,5780,5780,5780,5780,0
|
|
20240913,132200,12556440,5780,5780,5780,5780,0
|
|
20240913,132100,12556440,5780,5780,5780,5780,0
|
|
20240913,132000,12556440,5780,5780,5780,5780,0
|
|
20240913,131900,12556440,5780,5780,5780,5780,0
|
|
20240913,131800,12556440,5780,5780,5780,5780,0
|
|
20240913,131700,12556440,5780,5780,5780,5780,0
|
|
20240913,131600,12556440,5780,5780,5780,5780,0
|
|
20240913,131500,12556440,5780,5780,5780,5780,0
|
|
20240913,131400,12556440,5780,5780,5780,5780,0
|
|
20240913,131300,12556440,5780,5780,5780,5780,0
|
|
20240913,131200,12556440,5780,5780,5780,5780,0
|
|
20240913,131100,12556440,5780,5780,5780,5780,0
|
|
20240913,131000,12556440,5780,5780,5780,5780,0
|
|
20240913,130900,12556440,5780,5780,5780,5780,0
|
|
20240913,130800,12556440,5780,5780,5780,5780,0
|
|
20240913,130700,12556440,5780,5780,5780,5780,0
|
|
20240913,130600,12556440,5780,5780,5780,5780,0
|
|
20240913,130500,12556440,5780,5780,5780,5780,0
|
|
20240913,130400,12556440,5780,5780,5780,5780,0
|
|
20240913,130300,12556440,5780,5780,5780,5780,0
|
|
20240913,130200,12556440,5780,5780,5780,5780,1
|
|
20240913,130100,12550660,5780,5780,5780,5780,0
|
|
20240913,130000,12550660,5780,5780,5780,5780,0
|
|
20240913,125900,12550660,5780,5780,5780,5780,0
|
|
20240913,125800,12550660,5780,5780,5780,5780,10
|
|
20240913,125700,12492860,5780,5780,5780,5780,0
|
|
20240913,125600,12492860,5780,5770,5780,5770,2
|
|
20240913,125500,12481310,5790,5790,5790,5790,0
|
|
20240913,125400,12481310,5790,5790,5790,5790,0
|
|
20240913,125300,12481310,5790,5790,5790,5790,0
|
|
20240913,125200,12481310,5790,5790,5790,5790,0
|
|
20240913,125100,12481310,5790,5790,5790,5790,0
|
|
20240913,125000,12481310,5790,5790,5790,5790,0
|
|
20240913,124900,12481310,5790,5790,5790,5790,0
|
|
20240913,124800,12481310,5790,5790,5790,5790,0
|
|
20240913,124700,12481310,5790,5790,5790,5790,0
|
|
20240913,124600,12481310,5790,5790,5790,5790,0
|
|
20240913,124500,12481310,5790,5790,5790,5790,0
|
|
20240913,124400,12481310,5790,5790,5790,5790,0
|
|
20240913,124300,12481310,5790,5790,5790,5790,1
|
|
20240913,124200,12475520,5790,5770,5790,5740,94
|
|
20240913,124100,11935760,5780,5780,5780,5780,0
|
|
20240913,124000,11935760,5780,5780,5780,5780,1
|
|
20240913,123900,11929980,5780,5780,5780,5780,0
|
|
20240913,123800,11929980,5780,5780,5780,5780,0
|
|
20240913,123700,11929980,5780,5780,5780,5780,0
|
|
20240913,123600,11929980,5780,5780,5780,5780,0
|
|
20240913,123500,11929980,5780,5780,5780,5780,0
|
|
20240913,123400,11929980,5780,5780,5780,5780,0
|
|
20240913,123300,11929980,5780,5780,5780,5780,0
|
|
20240913,123200,11929980,5780,5780,5780,5780,0
|
|
20240913,123100,11929980,5780,5780,5780,5780,1
|
|
20240913,123000,11924200,5780,5780,5780,5780,0
|
|
20240913,122900,11924200,5780,5780,5780,5780,0
|
|
20240913,122800,11924200,5780,5780,5780,5780,0
|
|
20240913,122700,11924200,5780,5780,5780,5780,0
|
|
20240913,122600,11924200,5780,5780,5780,5780,0
|
|
20240913,122500,11924200,5780,5780,5780,5780,0
|
|
20240913,122400,11924200,5780,5780,5780,5780,0
|
|
20240913,122300,11924200,5780,5780,5780,5780,7
|
|
20240913,122200,11883740,5780,5780,5780,5780,0
|
|
20240913,122100,11883740,5780,5780,5780,5780,0
|
|
20240913,122000,11883740,5780,5780,5780,5780,2
|
|
20240913,121900,11872180,5780,5780,5780,5780,0
|
|
20240913,121800,11872180,5780,5780,5780,5780,0
|
|
20240913,121700,11872180,5780,5780,5780,5780,0
|
|
20240913,121600,11872180,5780,5780,5780,5780,0
|
|
20240913,121500,11872180,5780,5780,5780,5780,0
|
|
20240913,121400,11872180,5780,5780,5780,5780,0
|
|
20240913,121300,11872180,5780,5780,5780,5780,0
|
|
20240913,121200,11872180,5780,5780,5780,5780,0
|
|
20240913,121100,11872180,5780,5780,5780,5780,0
|
|
20240913,121000,11872180,5780,5780,5780,5780,0
|
|
20240913,120900,11872180,5780,5780,5780,5780,0
|
|
20240913,120800,11872180,5780,5780,5780,5780,0
|
|
20240913,120700,11872180,5780,5780,5780,5780,0
|
|
20240913,120600,11872180,5780,5780,5780,5780,0
|
|
20240913,120500,11872180,5780,5780,5780,5780,0
|
|
20240913,120400,11872180,5780,5780,5780,5780,0
|
|
20240913,120300,11872180,5780,5780,5780,5780,10
|
|
20240913,120200,11814380,5780,5780,5780,5780,0
|
|
20240913,120100,11814380,5780,5780,5780,5780,0
|
|
20240913,120000,11814380,5780,5780,5780,5780,0
|
|
20240913,115900,11814380,5780,5780,5780,5780,2
|
|
20240913,115800,11802820,5780,5780,5780,5780,0
|
|
20240913,115700,11802820,5780,5780,5780,5780,0
|
|
20240913,115600,11802820,5780,5780,5780,5780,0
|
|
20240913,115500,11802820,5780,5780,5780,5780,0
|
|
20240913,115400,11802820,5780,5750,5780,5750,21
|
|
20240913,115300,11682040,5750,5750,5750,5750,0
|
|
20240913,115200,11682040,5750,5750,5750,5750,0
|
|
20240913,115100,11682040,5750,5770,5770,5750,30
|
|
20240913,115000,11509480,5780,5780,5780,5780,1
|
|
20240913,114900,11503700,5790,5790,5790,5790,0
|
|
20240913,114800,11503700,5790,5790,5790,5790,0
|
|
20240913,114700,11503700,5790,5790,5790,5790,0
|
|
20240913,114600,11503700,5790,5790,5790,5790,0
|
|
20240913,114500,11503700,5790,5790,5790,5790,0
|
|
20240913,114400,11503700,5790,5790,5790,5790,0
|
|
20240913,114300,11503700,5790,5790,5790,5790,0
|
|
20240913,114200,11503700,5790,5790,5790,5790,1
|
|
20240913,114100,11497910,5770,5770,5770,5770,0
|
|
20240913,114000,11497910,5770,5770,5770,5770,2
|
|
20240913,113900,11486370,5790,5790,5790,5790,0
|
|
20240913,113800,11486370,5790,5790,5790,5790,0
|
|
20240913,113700,11486370,5790,5790,5790,5790,0
|
|
20240913,113600,11486370,5790,5790,5790,5790,0
|
|
20240913,113500,11486370,5790,5790,5790,5790,0
|
|
20240913,113400,11486370,5790,5790,5790,5790,1
|
|
20240913,113300,11480580,5770,5770,5770,5770,0
|
|
20240913,113200,11480580,5770,5770,5770,5770,0
|
|
20240913,113100,11480580,5770,5770,5770,5770,0
|
|
20240913,113000,11480580,5770,5770,5770,5770,0
|
|
20240913,112900,11480580,5770,5780,5780,5770,5
|
|
20240913,112800,11451720,5770,5770,5770,5770,0
|
|
20240913,112700,11451720,5770,5770,5770,5770,0
|
|
20240913,112600,11451720,5770,5770,5770,5770,0
|
|
20240913,112500,11451720,5770,5770,5770,5770,0
|
|
20240913,112400,11451720,5770,5790,5790,5770,2
|
|
20240913,112300,11440160,5770,5770,5790,5770,12
|
|
20240913,112200,11370900,5770,5770,5770,5770,1
|
|
20240913,112100,11365130,5770,5770,5770,5770,1
|
|
20240913,112000,11359360,5790,5790,5790,5790,20
|
|
20240913,111900,11243560,5790,5790,5790,5790,0
|
|
20240913,111800,11243560,5790,5790,5790,5790,1
|
|
20240913,111700,11237770,5770,5770,5770,5770,0
|
|
20240913,111600,11237770,5770,5770,5770,5770,0
|
|
20240913,111500,11237770,5770,5770,5770,5770,1
|
|
20240913,111400,11232000,5770,5770,5770,5770,0
|
|
20240913,111300,11232000,5770,5770,5770,5770,0
|
|
20240913,111200,11232000,5770,5770,5770,5770,1
|
|
20240913,111100,11226230,5790,5770,5790,5770,8
|
|
20240913,111000,11180050,5770,5770,5770,5770,0
|
|
20240913,110900,11180050,5770,5770,5770,5770,1
|
|
20240913,110800,11174280,5770,5770,5770,5770,0
|
|
20240913,110700,11174280,5770,5770,5770,5770,0
|
|
20240913,110600,11174280,5770,5770,5770,5770,0
|
|
20240913,110500,11174280,5770,5770,5770,5770,1
|
|
20240913,110400,11168510,5790,5790,5790,5790,0
|
|
20240913,110300,11168510,5790,5790,5790,5790,0
|
|
20240913,110200,11168510,5790,5770,5790,5770,2
|
|
20240913,110100,11156950,5790,5790,5790,5790,0
|
|
20240913,110000,11156950,5790,5790,5790,5790,1
|
|
20240913,105900,11151160,5780,5780,5780,5780,1
|
|
20240913,105800,11145380,5790,5790,5790,5790,0
|
|
20240913,105700,11145380,5790,5780,5790,5780,8
|
|
20240913,105600,11099120,5770,5770,5770,5770,0
|
|
20240913,105500,11099120,5770,5770,5770,5770,1
|
|
20240913,105400,11093350,5770,5770,5770,5770,1
|
|
20240913,105300,11087580,5780,5780,5780,5780,13
|
|
20240913,105200,11012440,5790,5780,5790,5780,36
|
|
20240913,105100,10804350,5790,5790,5790,5790,0
|
|
20240913,105000,10804350,5790,5790,5790,5790,0
|
|
20240913,104900,10804350,5790,5790,5790,5790,0
|
|
20240913,104800,10804350,5790,5790,5790,5790,0
|
|
20240913,104700,10804350,5790,5790,5790,5790,3
|
|
20240913,104600,10786980,5790,5790,5790,5790,0
|
|
20240913,104500,10786980,5790,5790,5790,5790,0
|
|
20240913,104400,10786980,5790,5790,5790,5790,0
|
|
20240913,104300,10786980,5790,5790,5790,5790,0
|
|
20240913,104200,10786980,5790,5790,5790,5790,0
|
|
20240913,104100,10786980,5790,5790,5790,5790,1
|
|
20240913,104000,10781190,5790,5790,5790,5790,1
|
|
20240913,103900,10775400,5780,5780,5780,5780,1
|
|
20240913,103800,10769620,5780,5780,5780,5780,1
|
|
20240913,103700,10763840,5780,5780,5780,5780,0
|
|
20240913,103600,10763840,5780,5780,5780,5780,0
|
|
20240913,103500,10763840,5780,5780,5780,5780,0
|
|
20240913,103400,10763840,5780,5780,5780,5780,0
|
|
20240913,103300,10763840,5780,5770,5780,5770,2
|
|
20240913,103200,10752290,5770,5770,5780,5770,4
|
|
20240913,103100,10729200,5780,5770,5780,5770,22
|
|
20240913,103000,10602240,5780,5790,5790,5780,122
|
|
20240913,102900,9897060,5780,5790,5790,5780,2
|
|
20240913,102800,9885490,5740,5790,5790,5740,325
|
|
20240913,102700,8018370,5800,5800,5800,5800,0
|
|
20240913,102600,8018370,5800,5800,5800,5800,0
|
|
20240913,102500,8018370,5800,5800,5800,5800,0
|
|
20240913,102400,8018370,5800,5800,5800,5800,1
|
|
20240913,102300,8012570,5800,5800,5800,5800,0
|
|
20240913,102200,8012570,5800,5800,5800,5800,0
|
|
20240913,102100,8012570,5800,5800,5800,5800,0
|
|
20240913,102000,8012570,5800,5800,5800,5800,0
|
|
20240913,101900,8012570,5800,5800,5800,5800,0
|
|
20240913,101800,8012570,5800,5800,5800,5800,1
|
|
20240913,101700,8006770,5800,5800,5800,5800,0
|
|
20240913,101600,8006770,5800,5800,5800,5800,0
|
|
20240913,101500,8006770,5800,5800,5800,5800,0
|
|
20240913,101400,8006770,5800,5800,5800,5800,0
|
|
20240913,101300,8006770,5800,5800,5800,5800,0
|
|
20240913,101200,8006770,5800,5800,5800,5800,0
|
|
20240913,101100,8006770,5800,5800,5800,5800,1
|
|
20240913,101000,8000970,5790,5790,5790,5790,2
|
|
20240913,100900,7989390,5810,5810,5810,5810,0
|
|
20240913,100800,7989390,5810,5810,5810,5810,0
|
|
20240913,100700,7989390,5810,5810,5810,5810,0
|
|
20240913,100600,7989390,5810,5810,5810,5810,0
|
|
20240913,100500,7989390,5810,5810,5810,5810,0
|
|
20240913,100400,7989390,5810,5810,5810,5810,0
|
|
20240913,100300,7989390,5810,5770,5810,5770,12
|
|
20240913,100200,7920110,5770,5800,5800,5760,289
|
|
20240913,100100,6251230,5810,5810,5810,5810,2
|
|
20240913,100000,6239610,5810,5810,5810,5810,0
|
|
20240913,095900,6239610,5810,5810,5810,5810,0
|
|
20240913,095800,6239610,5810,5810,5810,5810,0
|
|
20240913,095700,6239610,5810,5810,5810,5810,0
|
|
20240913,095600,6239610,5810,5810,5810,5810,0
|
|
20240913,095500,6239610,5810,5810,5810,5810,0
|
|
20240913,095400,6239610,5810,5810,5810,5810,0
|
|
20240913,095300,6239610,5810,5810,5810,5810,0
|
|
20240913,095200,6239610,5810,5810,5810,5810,0
|
|
20240913,095100,6239610,5810,5810,5810,5810,1
|
|
20240913,095000,6233800,5800,5800,5800,5800,36
|
|
20240913,094900,6025000,5800,5800,5800,5800,0
|
|
20240913,094800,6025000,5800,5800,5800,5800,20
|
|
20240913,094700,5909000,5800,5800,5800,5800,50
|
|
20240913,094600,5619000,5820,5820,5820,5820,50
|
|
20240913,094500,5328000,5820,5820,5820,5820,1
|
|
20240913,094400,5322180,5770,5790,5790,5770,240
|
|
20240913,094300,3936230,5790,5790,5790,5790,0
|
|
20240913,094200,3936230,5790,5800,5800,5790,5
|
|
20240913,094100,3907270,5820,5820,5820,5820,1
|
|
20240913,094000,3901450,5820,5820,5820,5820,0
|
|
20240913,093900,3901450,5820,5820,5820,5820,21
|
|
20240913,093800,3779230,5820,5820,5820,5820,1
|
|
20240913,093700,3773410,5820,5820,5820,5820,0
|
|
20240913,093600,3773410,5820,5810,5820,5810,200
|
|
20240913,093500,2610320,5810,5810,5810,5810,0
|
|
20240913,093400,2610320,5810,5810,5810,5810,0
|
|
20240913,093300,2610320,5810,5810,5810,5810,8
|
|
20240913,093200,2563840,5810,5810,5810,5810,1
|
|
20240913,093100,2558030,5810,5800,5810,5790,4
|
|
20240913,093000,2534830,5810,5810,5810,5810,0
|
|
20240913,092900,2534830,5810,5810,5810,5810,0
|
|
20240913,092800,2534830,5810,5810,5810,5810,0
|
|
20240913,092700,2534830,5810,5810,5810,5810,0
|
|
20240913,092600,2534830,5810,5810,5810,5810,0
|
|
20240913,092500,2534830,5810,5810,5810,5810,0
|
|
20240913,092400,2534830,5810,5810,5810,5810,1
|
|
20240913,092300,2529020,5800,5800,5800,5800,37
|
|
20240913,092200,2314420,5800,5800,5800,5800,0
|
|
20240913,092100,2314420,5800,5800,5800,5800,0
|
|
20240913,092000,2314420,5800,5800,5800,5800,0
|
|
20240913,091900,2314420,5800,5800,5800,5800,0
|
|
20240913,091800,2314420,5800,5800,5800,5800,0
|
|
20240913,091700,2314420,5800,5800,5800,5800,1
|
|
20240913,091600,2308620,5800,5800,5800,5800,0
|
|
20240913,091500,2308620,5800,5800,5800,5800,1
|
|
20240913,091400,2302820,5760,5760,5760,5760,0
|
|
20240913,091300,2302820,5760,5760,5760,5760,20
|
|
20240913,091200,2187620,5750,5750,5750,5750,0
|
|
20240913,091100,2187620,5750,5790,5790,5750,87
|
|
20240913,091000,1686040,5810,5810,5810,5810,36
|
|
20240913,090900,1476880,5810,5810,5810,5810,15
|
|
20240913,090800,1389730,5800,5800,5800,5800,0
|
|
20240913,090700,1389730,5800,5800,5800,5800,10
|
|
20240913,090600,1331730,5800,5800,5800,5800,0
|
|
20240913,090500,1331730,5800,5790,5800,5790,166
|
|
20240913,090400,370580,5790,5800,5800,5790,2
|
|
20240913,090300,358990,5790,5790,5800,5790,7
|
|
20240913,090200,318450,5790,5790,5790,5790,24
|
|
20240913,090100,179490,5790,5790,5790,5790,30
|
|
20240913,090000,5790,5790,5790,5790,5790,1
|