698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,203500,20907490,5970,5970,5970,5970,159
|
|
20240924,203400,20907490,5970,5970,5970,5970,0
|
|
20240924,203300,20907490,5970,5970,5970,5970,0
|
|
20240924,203200,20907490,5970,5970,5970,5970,0
|
|
20240924,203100,20907490,5970,5970,5970,5970,0
|
|
20240924,203000,20907490,5970,5970,5970,5970,0
|
|
20240924,202900,20907490,5970,5970,5970,5970,0
|
|
20240924,202800,20907490,5970,5970,5970,5970,0
|
|
20240924,202700,20907490,5970,5970,5970,5970,0
|
|
20240924,202600,20907490,5970,5970,5970,5970,0
|
|
20240924,202500,20907490,5970,5970,5970,5970,0
|
|
20240924,202400,20907490,5970,5970,5970,5970,0
|
|
20240924,202300,20907490,5970,5970,5970,5970,0
|
|
20240924,202200,20907490,5970,5970,5970,5970,0
|
|
20240924,202100,20907490,5970,5970,5970,5970,0
|
|
20240924,202000,20907490,5970,5970,5970,5970,0
|
|
20240924,201900,20907490,5970,5970,5970,5970,0
|
|
20240924,201800,20907490,5970,5970,5970,5970,0
|
|
20240924,201700,20907490,5970,5970,5970,5970,0
|
|
20240924,201600,20907490,5970,5970,5970,5970,0
|
|
20240924,201500,20907490,5970,5970,5970,5970,0
|
|
20240924,201400,20907490,5970,5970,5970,5970,0
|
|
20240924,201300,20907490,5970,5970,5970,5970,0
|
|
20240924,201200,20907490,5970,5970,5970,5970,0
|
|
20240924,201100,20907490,5970,5970,5970,5970,0
|
|
20240924,201000,20907490,5970,5970,5970,5970,0
|
|
20240924,200900,20907490,5970,5970,5970,5970,0
|
|
20240924,200800,20907490,5970,5970,5970,5970,0
|
|
20240924,200700,20907490,5970,5970,5970,5970,0
|
|
20240924,200600,20907490,5970,5970,5970,5970,0
|
|
20240924,200500,20907490,5970,5970,5970,5970,159
|
|
20240924,200400,20907490,5970,5970,5970,5970,0
|
|
20240924,200300,20907490,5970,5970,5970,5970,0
|
|
20240924,200200,20907490,5970,5970,5970,5970,0
|
|
20240924,200100,20907490,5970,5970,5970,5970,0
|
|
20240924,200000,20907490,5970,5970,5970,5970,0
|
|
20240924,195900,20907490,5970,5970,5970,5970,0
|
|
20240924,195800,20907490,5970,5970,5970,5970,0
|
|
20240924,195700,20907490,5970,5970,5970,5970,0
|
|
20240924,195600,20907490,5970,5970,5970,5970,0
|
|
20240924,195500,20907490,5970,5970,5970,5970,0
|
|
20240924,195400,20907490,5970,5970,5970,5970,0
|
|
20240924,195300,20907490,5970,5970,5970,5970,0
|
|
20240924,195200,20907490,5970,5970,5970,5970,0
|
|
20240924,195100,20907490,5970,5970,5970,5970,0
|
|
20240924,195000,20907490,5970,5970,5970,5970,0
|
|
20240924,194900,20907490,5970,5970,5970,5970,0
|
|
20240924,194800,20907490,5970,5970,5970,5970,0
|
|
20240924,194700,20907490,5970,5970,5970,5970,0
|
|
20240924,194600,20907490,5970,5970,5970,5970,0
|
|
20240924,194500,20907490,5970,5970,5970,5970,0
|
|
20240924,194400,20907490,5970,5970,5970,5970,0
|
|
20240924,194300,20907490,5970,5970,5970,5970,0
|
|
20240924,194200,20907490,5970,5970,5970,5970,0
|
|
20240924,194100,20907490,5970,5970,5970,5970,0
|
|
20240924,194000,20907490,5970,5970,5970,5970,0
|
|
20240924,193900,20907490,5970,5970,5970,5970,0
|
|
20240924,193800,20907490,5970,5970,5970,5970,0
|
|
20240924,193700,20907490,5970,5970,5970,5970,0
|
|
20240924,193600,20907490,5970,5970,5970,5970,0
|
|
20240924,193500,20907490,5970,5970,5970,5970,159
|
|
20240924,193400,20907490,5970,5970,5970,5970,0
|
|
20240924,193300,20907490,5970,5970,5970,5970,0
|
|
20240924,193200,20907490,5970,5970,5970,5970,0
|
|
20240924,193100,20907490,5970,5970,5970,5970,0
|
|
20240924,193000,20907490,5970,5970,5970,5970,0
|
|
20240924,192900,20907490,5970,5970,5970,5970,0
|
|
20240924,192800,20907490,5970,5970,5970,5970,0
|
|
20240924,192700,20907490,5970,5970,5970,5970,0
|
|
20240924,192600,20907490,5970,5970,5970,5970,0
|
|
20240924,192500,20907490,5970,5970,5970,5970,0
|
|
20240924,192400,20907490,5970,5970,5970,5970,0
|
|
20240924,192300,20907490,5970,5970,5970,5970,0
|
|
20240924,192200,20907490,5970,5970,5970,5970,0
|
|
20240924,192100,20907490,5970,5970,5970,5970,0
|
|
20240924,192000,20907490,5970,5970,5970,5970,0
|
|
20240924,191900,20907490,5970,5970,5970,5970,0
|
|
20240924,191800,20907490,5970,5970,5970,5970,0
|
|
20240924,191700,20907490,5970,5970,5970,5970,0
|
|
20240924,191600,20907490,5970,5970,5970,5970,0
|
|
20240924,191500,20907490,5970,5970,5970,5970,0
|
|
20240924,191400,20907490,5970,5970,5970,5970,0
|
|
20240924,191300,20907490,5970,5970,5970,5970,0
|
|
20240924,191200,20907490,5970,5970,5970,5970,0
|
|
20240924,191100,20907490,5970,5970,5970,5970,0
|
|
20240924,191000,20907490,5970,5970,5970,5970,0
|
|
20240924,190900,20907490,5970,5970,5970,5970,0
|
|
20240924,190800,20907490,5970,5970,5970,5970,0
|
|
20240924,190700,20907490,5970,5970,5970,5970,0
|
|
20240924,190600,20907490,5970,5970,5970,5970,0
|
|
20240924,190500,20907490,5970,5970,5970,5970,159
|
|
20240924,190400,20907490,5970,5970,5970,5970,0
|
|
20240924,190300,20907490,5970,5970,5970,5970,0
|
|
20240924,190200,20907490,5970,5970,5970,5970,0
|
|
20240924,190100,20907490,5970,5970,5970,5970,0
|
|
20240924,190000,20907490,5970,5970,5970,5970,0
|
|
20240924,185900,20907490,5970,5970,5970,5970,0
|
|
20240924,185800,20907490,5970,5970,5970,5970,0
|
|
20240924,185700,20907490,5970,5970,5970,5970,0
|
|
20240924,185600,20907490,5970,5970,5970,5970,0
|
|
20240924,185500,20907490,5970,5970,5970,5970,0
|
|
20240924,185400,20907490,5970,5970,5970,5970,0
|
|
20240924,185300,20907490,5970,5970,5970,5970,0
|
|
20240924,185200,20907490,5970,5970,5970,5970,0
|
|
20240924,185100,20907490,5970,5970,5970,5970,0
|
|
20240924,185000,20907490,5970,5970,5970,5970,0
|
|
20240924,184900,20907490,5970,5970,5970,5970,0
|
|
20240924,184800,20907490,5970,5970,5970,5970,0
|
|
20240924,184700,20907490,5970,5970,5970,5970,0
|
|
20240924,184600,20907490,5970,5970,5970,5970,0
|
|
20240924,184500,20907490,5970,5970,5970,5970,0
|
|
20240924,184400,20907490,5970,5970,5970,5970,0
|
|
20240924,184300,20907490,5970,5970,5970,5970,0
|
|
20240924,184200,20907490,5970,5970,5970,5970,0
|
|
20240924,184100,20907490,5970,5970,5970,5970,0
|
|
20240924,184000,20907490,5970,5970,5970,5970,0
|
|
20240924,183900,20907490,5970,5970,5970,5970,0
|
|
20240924,183800,20907490,5970,5970,5970,5970,0
|
|
20240924,183700,20907490,5970,5970,5970,5970,0
|
|
20240924,183600,20907490,5970,5970,5970,5970,0
|
|
20240924,183500,20907490,5970,5970,5970,5970,159
|
|
20240924,183400,20907490,5970,5970,5970,5970,0
|
|
20240924,183300,20907490,5970,5970,5970,5970,0
|
|
20240924,183200,20907490,5970,5970,5970,5970,0
|
|
20240924,183100,20907490,5970,5970,5970,5970,0
|
|
20240924,183000,20907490,5970,5970,5970,5970,0
|
|
20240924,182900,20907490,5970,5970,5970,5970,0
|
|
20240924,182800,20907490,5970,5970,5970,5970,0
|
|
20240924,182700,20907490,5970,5970,5970,5970,0
|
|
20240924,182600,20907490,5970,5970,5970,5970,0
|
|
20240924,182500,20907490,5970,5970,5970,5970,0
|
|
20240924,182400,20907490,5970,5970,5970,5970,0
|
|
20240924,182300,20907490,5970,5970,5970,5970,0
|
|
20240924,182200,20907490,5970,5970,5970,5970,0
|
|
20240924,182100,20907490,5970,5970,5970,5970,0
|
|
20240924,182000,20907490,5970,5970,5970,5970,0
|
|
20240924,181900,20907490,5970,5970,5970,5970,0
|
|
20240924,181800,20907490,5970,5970,5970,5970,0
|
|
20240924,181700,20907490,5970,5970,5970,5970,0
|
|
20240924,181600,20907490,5970,5970,5970,5970,0
|
|
20240924,181500,20907490,5970,5970,5970,5970,0
|
|
20240924,181400,20907490,5970,5970,5970,5970,0
|
|
20240924,181300,20907490,5970,5970,5970,5970,0
|
|
20240924,181200,20907490,5970,5970,5970,5970,0
|
|
20240924,181100,20907490,5970,5970,5970,5970,0
|
|
20240924,181000,20907490,5970,5970,5970,5970,0
|
|
20240924,180900,20907490,5970,5970,5970,5970,0
|
|
20240924,180800,20907490,5970,5970,5970,5970,0
|
|
20240924,180700,20907490,5970,5970,5970,5970,0
|
|
20240924,180600,20907490,5970,5970,5970,5970,0
|
|
20240924,180500,20907490,5970,5970,5970,5970,159
|
|
20240924,180400,20907490,5970,5970,5970,5970,0
|
|
20240924,180300,20907490,5970,5970,5970,5970,0
|
|
20240924,180200,20907490,5970,5970,5970,5970,0
|
|
20240924,180100,20907490,5970,5970,5970,5970,0
|
|
20240924,180000,20907490,5970,5970,5970,5970,0
|
|
20240924,175900,20907490,5970,5970,5970,5970,0
|
|
20240924,175800,20907490,5970,5970,5970,5970,0
|
|
20240924,175700,20907490,5970,5970,5970,5970,0
|
|
20240924,175600,20907490,5970,5970,5970,5970,0
|
|
20240924,175500,20907490,5970,5970,5970,5970,0
|
|
20240924,175400,20907490,5970,5970,5970,5970,0
|
|
20240924,175300,20907490,5970,5970,5970,5970,0
|
|
20240924,175200,20907490,5970,5970,5970,5970,0
|
|
20240924,175100,20907490,5970,5970,5970,5970,0
|
|
20240924,175000,20907490,5970,5970,5970,5970,0
|
|
20240924,174900,20907490,5970,5970,5970,5970,0
|
|
20240924,174800,20907490,5970,5970,5970,5970,0
|
|
20240924,174700,20907490,5970,5970,5970,5970,0
|
|
20240924,174600,20907490,5970,5970,5970,5970,0
|
|
20240924,174500,20907490,5970,5970,5970,5970,0
|
|
20240924,174400,20907490,5970,5970,5970,5970,0
|
|
20240924,174300,20907490,5970,5970,5970,5970,0
|
|
20240924,174200,20907490,5970,5970,5970,5970,0
|
|
20240924,174100,20907490,5970,5970,5970,5970,0
|
|
20240924,174000,20907490,5970,5970,5970,5970,0
|
|
20240924,173900,20907490,5970,5970,5970,5970,0
|
|
20240924,173800,20907490,5970,5970,5970,5970,0
|
|
20240924,173700,20907490,5970,5970,5970,5970,0
|
|
20240924,173600,20907490,5970,5970,5970,5970,0
|
|
20240924,173500,20907490,5970,5970,5970,5970,159
|
|
20240924,173400,20907490,5970,5970,5970,5970,0
|
|
20240924,173300,20907490,5970,5970,5970,5970,0
|
|
20240924,173200,20907490,5970,5970,5970,5970,0
|
|
20240924,173100,20907490,5970,5970,5970,5970,0
|
|
20240924,173000,20907490,5970,5970,5970,5970,0
|
|
20240924,172900,20907490,5970,5970,5970,5970,0
|
|
20240924,172800,20907490,5970,5970,5970,5970,0
|
|
20240924,172700,20907490,5970,5970,5970,5970,0
|
|
20240924,172600,20907490,5970,5970,5970,5970,0
|
|
20240924,172500,20907490,5970,5970,5970,5970,0
|
|
20240924,172400,20907490,5970,5970,5970,5970,0
|
|
20240924,172300,20907490,5970,5970,5970,5970,0
|
|
20240924,172200,20907490,5970,5970,5970,5970,0
|
|
20240924,172100,20907490,5970,5970,5970,5970,0
|
|
20240924,172000,20907490,5970,5970,5970,5970,0
|
|
20240924,171900,20907490,5970,5970,5970,5970,0
|
|
20240924,171800,20907490,5970,5970,5970,5970,0
|
|
20240924,171700,20907490,5970,5970,5970,5970,0
|
|
20240924,171600,20907490,5970,5970,5970,5970,0
|
|
20240924,171500,20907490,5970,5970,5970,5970,0
|
|
20240924,171400,20907490,5970,5970,5970,5970,0
|
|
20240924,171300,20907490,5970,5970,5970,5970,0
|
|
20240924,171200,20907490,5970,5970,5970,5970,0
|
|
20240924,171100,20907490,5970,5970,5970,5970,0
|
|
20240924,171000,20907490,5970,5970,5970,5970,0
|
|
20240924,170900,20907490,5970,5970,5970,5970,0
|
|
20240924,170800,20907490,5970,5970,5970,5970,0
|
|
20240924,170700,20907490,5970,5970,5970,5970,0
|
|
20240924,170600,20907490,5970,5970,5970,5970,0
|
|
20240924,170500,20907490,5970,5970,5970,5970,159
|
|
20240924,170400,20907490,5970,5970,5970,5970,0
|
|
20240924,170300,20907490,5970,5970,5970,5970,0
|
|
20240924,170200,20907490,5970,5970,5970,5970,0
|
|
20240924,170100,20907490,5970,5970,5970,5970,0
|
|
20240924,170000,20907490,5970,5970,5970,5970,0
|
|
20240924,165900,20907490,5970,5970,5970,5970,0
|
|
20240924,165800,20907490,5970,5970,5970,5970,0
|
|
20240924,165700,20907490,5970,5970,5970,5970,0
|
|
20240924,165600,20907490,5970,5970,5970,5970,0
|
|
20240924,165500,20907490,5970,5970,5970,5970,0
|
|
20240924,165400,20907490,5970,5970,5970,5970,0
|
|
20240924,165300,20907490,5970,5970,5970,5970,0
|
|
20240924,165200,20907490,5970,5970,5970,5970,0
|
|
20240924,165100,20907490,5970,5970,5970,5970,0
|
|
20240924,165000,20907490,5970,5970,5970,5970,0
|
|
20240924,164900,20907490,5970,5970,5970,5970,0
|
|
20240924,164800,20907490,5970,5970,5970,5970,0
|
|
20240924,164700,20907490,5970,5970,5970,5970,0
|
|
20240924,164600,20907490,5970,5970,5970,5970,0
|
|
20240924,164500,20907490,5970,5970,5970,5970,0
|
|
20240924,164400,20907490,5970,5970,5970,5970,0
|
|
20240924,164300,20907490,5970,5970,5970,5970,0
|
|
20240924,164200,20907490,5970,5970,5970,5970,0
|
|
20240924,164100,20907490,5970,5970,5970,5970,0
|
|
20240924,164000,20907490,5970,5970,5970,5970,0
|
|
20240924,163900,20907490,5970,5970,5970,5970,0
|
|
20240924,163800,20907490,5970,5970,5970,5970,0
|
|
20240924,163700,20907490,5970,5970,5970,5970,0
|
|
20240924,163600,20907490,5970,5970,5970,5970,0
|
|
20240924,163500,20907490,5970,5970,5970,5970,159
|
|
20240924,163400,20907490,5970,5970,5970,5970,0
|
|
20240924,163300,20907490,5970,5970,5970,5970,0
|
|
20240924,163200,20907490,5970,5970,5970,5970,0
|
|
20240924,163100,20907490,5970,5970,5970,5970,0
|
|
20240924,163000,20907490,5970,5970,5970,5970,0
|
|
20240924,162900,20907490,5970,5970,5970,5970,0
|
|
20240924,162800,20907490,5970,5970,5970,5970,0
|
|
20240924,162700,20907490,5970,5970,5970,5970,0
|
|
20240924,162600,20907490,5970,5970,5970,5970,0
|
|
20240924,162500,20907490,5970,5970,5970,5970,0
|
|
20240924,162400,20907490,5970,5970,5970,5970,0
|
|
20240924,162300,20907490,5970,5970,5970,5970,0
|
|
20240924,162200,20907490,5970,5970,5970,5970,0
|
|
20240924,162100,20907490,5970,5970,5970,5970,0
|
|
20240924,162000,20907490,5970,5970,5970,5970,0
|
|
20240924,161900,20907490,5970,5970,5970,5970,0
|
|
20240924,161800,20907490,5970,5970,5970,5970,0
|
|
20240924,161700,20907490,5970,5970,5970,5970,0
|
|
20240924,161600,20907490,5970,5970,5970,5970,0
|
|
20240924,161500,20907490,5970,5970,5970,5970,0
|
|
20240924,161400,20907490,5970,5970,5970,5970,0
|
|
20240924,161300,20907490,5970,5970,5970,5970,0
|
|
20240924,161200,20907490,5970,5970,5970,5970,0
|
|
20240924,161100,20907490,5970,5970,5970,5970,0
|
|
20240924,161000,20907490,5970,5970,5970,5970,0
|
|
20240924,160900,20907490,5970,5970,5970,5970,0
|
|
20240924,160800,20907490,5970,5970,5970,5970,0
|
|
20240924,160700,20907490,5970,5970,5970,5970,0
|
|
20240924,160600,20907490,5970,5970,5970,5970,0
|
|
20240924,160500,20907490,5970,5970,5970,5970,159
|
|
20240924,160400,20907490,5970,5970,5970,5970,0
|
|
20240924,160300,20907490,5970,5970,5970,5970,0
|
|
20240924,160200,20907490,5970,5970,5970,5970,0
|
|
20240924,160100,20907490,5970,5970,5970,5970,0
|
|
20240924,160000,20907490,5970,5970,5970,5970,0
|
|
20240924,155900,20907490,5970,5970,5970,5970,0
|
|
20240924,155800,20907490,5970,5970,5970,5970,0
|
|
20240924,155700,20907490,5970,5970,5970,5970,0
|
|
20240924,155600,20907490,5970,5970,5970,5970,0
|
|
20240924,155500,20907490,5970,5970,5970,5970,0
|
|
20240924,155400,20907490,5970,5970,5970,5970,0
|
|
20240924,155300,20907490,5970,5970,5970,5970,0
|
|
20240924,155200,20907490,5970,5970,5970,5970,0
|
|
20240924,155100,20907490,5970,5970,5970,5970,0
|
|
20240924,155000,20907490,5970,5970,5970,5970,0
|
|
20240924,154900,20907490,5970,5970,5970,5970,0
|
|
20240924,154800,20907490,5970,5970,5970,5970,0
|
|
20240924,154700,20907490,5970,5970,5970,5970,0
|
|
20240924,154600,20907490,5970,5970,5970,5970,0
|
|
20240924,154500,20907490,5970,5970,5970,5970,0
|
|
20240924,154400,20907490,5970,5970,5970,5970,0
|
|
20240924,154300,20907490,5970,5970,5970,5970,0
|
|
20240924,154200,20907490,5970,5970,5970,5970,0
|
|
20240924,154100,20907490,5970,5970,5970,5970,0
|
|
20240924,154000,20907490,5970,5970,5970,5970,0
|
|
20240924,153900,20907490,5970,5970,5970,5970,0
|
|
20240924,153800,20907490,5970,5970,5970,5970,0
|
|
20240924,153700,20907490,5970,5970,5970,5970,0
|
|
20240924,153600,20907490,5970,5970,5970,5970,0
|
|
20240924,153500,20907490,5970,5970,5970,5970,159
|
|
20240924,153400,20907490,5970,5970,5970,5970,0
|
|
20240924,153300,20907490,5970,5970,5970,5970,0
|
|
20240924,153200,20907490,5970,5970,5970,5970,0
|
|
20240924,153100,20907490,5970,5970,5970,5970,0
|
|
20240924,153000,20907490,5970,5970,5970,5970,159
|
|
20240924,152900,19958260,5920,5920,5920,5920,0
|
|
20240924,152800,19958260,5920,5920,5920,5920,0
|
|
20240924,152700,19958260,5920,5920,5920,5920,0
|
|
20240924,152600,19958260,5920,5920,5920,5920,0
|
|
20240924,152500,19958260,5920,5920,5920,5920,0
|
|
20240924,152400,19958260,5920,5920,5920,5920,0
|
|
20240924,152300,19958260,5920,5920,5920,5920,0
|
|
20240924,152200,19958260,5920,5920,5920,5920,0
|
|
20240924,152100,19958260,5920,5920,5920,5920,0
|
|
20240924,152000,19958260,5920,5920,5920,5920,0
|
|
20240924,151900,19958260,5920,5930,5950,5920,48
|
|
20240924,151800,19673530,5920,5920,5920,5920,100
|
|
20240924,151700,19081530,5920,5920,5920,5920,0
|
|
20240924,151600,19081530,5920,5920,5920,5920,0
|
|
20240924,151500,19081530,5920,5920,5920,5920,0
|
|
20240924,151400,19081530,5920,5920,5920,5920,0
|
|
20240924,151300,19081530,5920,5920,5920,5920,0
|
|
20240924,151200,19081530,5920,5920,5920,5920,1
|
|
20240924,151100,19075610,5910,5910,5910,5910,7
|
|
20240924,151000,19034240,5920,5920,5920,5920,0
|
|
20240924,150900,19034240,5920,5920,5920,5920,0
|
|
20240924,150800,19034240,5920,5920,5920,5920,0
|
|
20240924,150700,19034240,5920,5920,5920,5920,0
|
|
20240924,150600,19034240,5920,5920,5920,5920,0
|
|
20240924,150500,19034240,5920,5920,5920,5920,0
|
|
20240924,150400,19034240,5920,5920,5920,5920,0
|
|
20240924,150300,19034240,5920,5900,5920,5890,51
|
|
20240924,150200,18733810,5920,5920,5920,5920,427
|
|
20240924,150100,16205970,5920,5920,5920,5920,0
|
|
20240924,150000,16205970,5920,5920,5920,5920,0
|
|
20240924,145900,16205970,5920,5920,5920,5920,1
|
|
20240924,145800,16200050,5920,5920,5920,5920,0
|
|
20240924,145700,16200050,5920,5920,5920,5920,0
|
|
20240924,145600,16200050,5920,5920,5920,5920,0
|
|
20240924,145500,16200050,5920,5920,5920,5920,0
|
|
20240924,145400,16200050,5920,5920,5920,5920,0
|
|
20240924,145300,16200050,5920,5920,5920,5920,0
|
|
20240924,145200,16200050,5920,5920,5920,5920,0
|
|
20240924,145100,16200050,5920,5920,5920,5920,0
|
|
20240924,145000,16200050,5920,5920,5920,5920,0
|
|
20240924,144900,16200050,5920,5920,5920,5920,0
|
|
20240924,144800,16200050,5920,5920,5920,5920,0
|
|
20240924,144700,16200050,5920,5920,5920,5920,0
|
|
20240924,144600,16200050,5920,5920,5920,5920,0
|
|
20240924,144500,16200050,5920,5920,5920,5920,0
|
|
20240924,144400,16200050,5920,5920,5920,5920,0
|
|
20240924,144300,16200050,5920,5920,5920,5920,0
|
|
20240924,144200,16200050,5920,5920,5920,5920,1
|
|
20240924,144100,16194130,5900,5900,5900,5900,0
|
|
20240924,144000,16194130,5900,5900,5900,5900,0
|
|
20240924,143900,16194130,5900,5900,5900,5900,0
|
|
20240924,143800,16194130,5900,5900,5900,5900,1
|
|
20240924,143700,16188230,5920,5920,5920,5920,0
|
|
20240924,143600,16188230,5920,5920,5920,5920,0
|
|
20240924,143500,16188230,5920,5920,5920,5920,0
|
|
20240924,143400,16188230,5920,5920,5920,5920,0
|
|
20240924,143300,16188230,5920,5920,5920,5920,0
|
|
20240924,143200,16188230,5920,5920,5920,5920,0
|
|
20240924,143100,16188230,5920,5920,5920,5920,0
|
|
20240924,143000,16188230,5920,5920,5920,5920,0
|
|
20240924,142900,16188230,5920,5920,5920,5920,0
|
|
20240924,142800,16188230,5920,5920,5920,5920,0
|
|
20240924,142700,16188230,5920,5920,5920,5920,0
|
|
20240924,142600,16188230,5920,5920,5920,5920,0
|
|
20240924,142500,16188230,5920,5920,5920,5920,0
|
|
20240924,142400,16188230,5920,5920,5920,5920,0
|
|
20240924,142300,16188230,5920,5920,5920,5920,0
|
|
20240924,142200,16188230,5920,5920,5920,5920,0
|
|
20240924,142100,16188230,5920,5920,5920,5920,0
|
|
20240924,142000,16188230,5920,5920,5920,5920,0
|
|
20240924,141900,16188230,5920,5920,5920,5920,0
|
|
20240924,141800,16188230,5920,5920,5920,5920,0
|
|
20240924,141700,16188230,5920,5920,5920,5920,0
|
|
20240924,141600,16188230,5920,5920,5920,5920,0
|
|
20240924,141500,16188230,5920,5920,5920,5920,0
|
|
20240924,141400,16188230,5920,5920,5920,5920,1
|
|
20240924,141300,16182310,5910,5910,5910,5910,2
|
|
20240924,141200,16170490,5920,5920,5920,5920,0
|
|
20240924,141100,16170490,5920,5900,5920,5900,187
|
|
20240924,141000,15067160,5890,5890,5890,5890,43
|
|
20240924,140900,14813890,5900,5890,5900,5890,75
|
|
20240924,140800,14372040,5900,5900,5900,5900,0
|
|
20240924,140700,14372040,5900,5900,5900,5900,0
|
|
20240924,140600,14372040,5900,5900,5900,5900,0
|
|
20240924,140500,14372040,5900,5900,5900,5900,0
|
|
20240924,140400,14372040,5900,5900,5900,5900,5
|
|
20240924,140300,14342540,5910,5910,5910,5910,0
|
|
20240924,140200,14342540,5910,5910,5910,5910,5
|
|
20240924,140100,14312990,5910,5910,5910,5910,0
|
|
20240924,140000,14312990,5910,5910,5910,5910,0
|
|
20240924,135900,14312990,5910,5910,5910,5910,2
|
|
20240924,135800,14301170,5920,5920,5920,5920,0
|
|
20240924,135700,14301170,5920,5920,5920,5920,0
|
|
20240924,135600,14301170,5920,5920,5920,5920,0
|
|
20240924,135500,14301170,5920,5920,5920,5920,0
|
|
20240924,135400,14301170,5920,5920,5920,5920,0
|
|
20240924,135300,14301170,5920,5920,5920,5920,0
|
|
20240924,135200,14301170,5920,5920,5920,5920,0
|
|
20240924,135100,14301170,5920,5920,5920,5920,0
|
|
20240924,135000,14301170,5920,5920,5920,5920,0
|
|
20240924,134900,14301170,5920,5920,5920,5920,0
|
|
20240924,134800,14301170,5920,5920,5920,5920,0
|
|
20240924,134700,14301170,5920,5920,5920,5920,2
|
|
20240924,134600,14289330,5910,5910,5910,5910,0
|
|
20240924,134500,14289330,5910,5910,5910,5910,0
|
|
20240924,134400,14289330,5910,5910,5910,5910,0
|
|
20240924,134300,14289330,5910,5910,5910,5910,0
|
|
20240924,134200,14289330,5910,5910,5910,5910,0
|
|
20240924,134100,14289330,5910,5910,5910,5910,0
|
|
20240924,134000,14289330,5910,5910,5910,5910,0
|
|
20240924,133900,14289330,5910,5910,5910,5910,0
|
|
20240924,133800,14289330,5910,5910,5910,5910,0
|
|
20240924,133700,14289330,5910,5910,5910,5910,0
|
|
20240924,133600,14289330,5910,5910,5910,5910,0
|
|
20240924,133500,14289330,5910,5910,5910,5910,0
|
|
20240924,133400,14289330,5910,5910,5910,5910,0
|
|
20240924,133300,14289330,5910,5910,5910,5910,0
|
|
20240924,133200,14289330,5910,5910,5910,5910,0
|
|
20240924,133100,14289330,5910,5910,5910,5910,0
|
|
20240924,133000,14289330,5910,5910,5910,5910,0
|
|
20240924,132900,14289330,5910,5910,5910,5910,0
|
|
20240924,132800,14289330,5910,5910,5910,5910,0
|
|
20240924,132700,14289330,5910,5910,5910,5910,0
|
|
20240924,132600,14289330,5910,5910,5910,5910,0
|
|
20240924,132500,14289330,5910,5910,5910,5910,2
|
|
20240924,132400,14277510,5920,5920,5920,5920,0
|
|
20240924,132300,14277510,5920,5920,5920,5920,0
|
|
20240924,132200,14277510,5920,5920,5920,5920,0
|
|
20240924,132100,14277510,5920,5920,5920,5920,0
|
|
20240924,132000,14277510,5920,5920,5920,5920,0
|
|
20240924,131900,14277510,5920,5920,5920,5920,0
|
|
20240924,131800,14277510,5920,5920,5920,5920,0
|
|
20240924,131700,14277510,5920,5920,5920,5920,0
|
|
20240924,131600,14277510,5920,5920,5920,5920,0
|
|
20240924,131500,14277510,5920,5920,5920,5920,0
|
|
20240924,131400,14277510,5920,5920,5920,5920,0
|
|
20240924,131300,14277510,5920,5920,5920,5920,0
|
|
20240924,131200,14277510,5920,5920,5920,5920,0
|
|
20240924,131100,14277510,5920,5920,5920,5920,0
|
|
20240924,131000,14277510,5920,5920,5920,5920,0
|
|
20240924,130900,14277510,5920,5920,5920,5920,0
|
|
20240924,130800,14277510,5920,5920,5920,5920,0
|
|
20240924,130700,14277510,5920,5920,5920,5920,0
|
|
20240924,130600,14277510,5920,5920,5920,5920,0
|
|
20240924,130500,14277510,5920,5920,5920,5920,0
|
|
20240924,130400,14277510,5920,5920,5920,5920,0
|
|
20240924,130300,14277510,5920,5920,5920,5920,0
|
|
20240924,130200,14277510,5920,5920,5920,5920,0
|
|
20240924,130100,14277510,5920,5920,5920,5920,0
|
|
20240924,130000,14277510,5920,5920,5920,5920,0
|
|
20240924,125900,14277510,5920,5920,5920,5920,0
|
|
20240924,125800,14277510,5920,5920,5920,5920,0
|
|
20240924,125700,14277510,5920,5920,5920,5920,0
|
|
20240924,125600,14277510,5920,5920,5920,5920,1
|
|
20240924,125500,14271590,5930,5930,5930,5930,0
|
|
20240924,125400,14271590,5930,5930,5930,5930,0
|
|
20240924,125300,14271590,5930,5930,5930,5930,0
|
|
20240924,125200,14271590,5930,5920,5930,5920,7
|
|
20240924,125100,14230090,5920,5920,5920,5920,13
|
|
20240924,125000,14153130,5920,5920,5920,5920,0
|
|
20240924,124900,14153130,5920,5920,5920,5920,0
|
|
20240924,124800,14153130,5920,5920,5920,5920,0
|
|
20240924,124700,14153130,5920,5920,5920,5920,0
|
|
20240924,124600,14153130,5920,5920,5920,5920,0
|
|
20240924,124500,14153130,5920,5920,5920,5920,0
|
|
20240924,124400,14153130,5920,5920,5920,5920,0
|
|
20240924,124300,14153130,5920,5920,5920,5920,0
|
|
20240924,124200,14153130,5920,5920,5920,5920,0
|
|
20240924,124100,14153130,5920,5920,5920,5920,0
|
|
20240924,124000,14153130,5920,5920,5920,5920,0
|
|
20240924,123900,14153130,5920,5920,5920,5920,0
|
|
20240924,123800,14153130,5920,5920,5920,5920,1
|
|
20240924,123700,14147210,5910,5910,5910,5910,0
|
|
20240924,123600,14147210,5910,5910,5910,5910,0
|
|
20240924,123500,14147210,5910,5910,5910,5910,0
|
|
20240924,123400,14147210,5910,5910,5910,5910,0
|
|
20240924,123300,14147210,5910,5910,5910,5910,0
|
|
20240924,123200,14147210,5910,5910,5910,5910,0
|
|
20240924,123100,14147210,5910,5910,5910,5910,0
|
|
20240924,123000,14147210,5910,5900,5910,5900,22
|
|
20240924,122900,14017390,5900,5910,5910,5900,12
|
|
20240924,122800,13946540,5920,5920,5920,5920,0
|
|
20240924,122700,13946540,5920,5920,5920,5920,0
|
|
20240924,122600,13946540,5920,5920,5920,5920,0
|
|
20240924,122500,13946540,5920,5920,5920,5920,0
|
|
20240924,122400,13946540,5920,5920,5920,5920,0
|
|
20240924,122300,13946540,5920,5920,5920,5920,0
|
|
20240924,122200,13946540,5920,5920,5920,5920,0
|
|
20240924,122100,13946540,5920,5920,5920,5920,0
|
|
20240924,122000,13946540,5920,5920,5920,5920,0
|
|
20240924,121900,13946540,5920,5920,5920,5920,0
|
|
20240924,121800,13946540,5920,5920,5920,5920,0
|
|
20240924,121700,13946540,5920,5920,5920,5920,0
|
|
20240924,121600,13946540,5920,5920,5920,5920,0
|
|
20240924,121500,13946540,5920,5920,5920,5920,0
|
|
20240924,121400,13946540,5920,5920,5920,5920,0
|
|
20240924,121300,13946540,5920,5920,5920,5920,0
|
|
20240924,121200,13946540,5920,5920,5920,5920,0
|
|
20240924,121100,13946540,5920,5920,5920,5920,0
|
|
20240924,121000,13946540,5920,5920,5920,5920,0
|
|
20240924,120900,13946540,5920,5920,5920,5920,0
|
|
20240924,120800,13946540,5920,5920,5920,5920,0
|
|
20240924,120700,13946540,5920,5920,5920,5920,0
|
|
20240924,120600,13946540,5920,5920,5920,5920,0
|
|
20240924,120500,13946540,5920,5920,5920,5920,0
|
|
20240924,120400,13946540,5920,5920,5920,5920,0
|
|
20240924,120300,13946540,5920,5920,5920,5920,0
|
|
20240924,120200,13946540,5920,5920,5920,5920,0
|
|
20240924,120100,13946540,5920,5920,5920,5920,0
|
|
20240924,120000,13946540,5920,5920,5920,5920,0
|
|
20240924,115900,13946540,5920,5920,5920,5920,0
|
|
20240924,115800,13946540,5920,5920,5920,5920,0
|
|
20240924,115700,13946540,5920,5920,5920,5920,0
|
|
20240924,115600,13946540,5920,5920,5920,5920,0
|
|
20240924,115500,13946540,5920,5920,5920,5920,0
|
|
20240924,115400,13946540,5920,5920,5920,5920,0
|
|
20240924,115300,13946540,5920,5920,5920,5920,0
|
|
20240924,115200,13946540,5920,5920,5920,5920,0
|
|
20240924,115100,13946540,5920,5920,5920,5920,0
|
|
20240924,115000,13946540,5920,5920,5920,5920,0
|
|
20240924,114900,13946540,5920,5920,5920,5920,0
|
|
20240924,114800,13946540,5920,5920,5920,5920,0
|
|
20240924,114700,13946540,5920,5920,5920,5920,0
|
|
20240924,114600,13946540,5920,5920,5920,5920,0
|
|
20240924,114500,13946540,5920,5920,5920,5920,0
|
|
20240924,114400,13946540,5920,5920,5920,5920,0
|
|
20240924,114300,13946540,5920,5920,5920,5920,0
|
|
20240924,114200,13946540,5920,5920,5920,5920,0
|
|
20240924,114100,13946540,5920,5920,5920,5920,1
|
|
20240924,114000,13940620,5880,5880,5880,5880,0
|
|
20240924,113900,13940620,5880,5880,5880,5880,0
|
|
20240924,113800,13940620,5880,5880,5880,5880,0
|
|
20240924,113700,13940620,5880,5880,5880,5880,0
|
|
20240924,113600,13940620,5880,5880,5880,5880,0
|
|
20240924,113500,13940620,5880,5880,5880,5880,0
|
|
20240924,113400,13940620,5880,5880,5880,5880,0
|
|
20240924,113300,13940620,5880,5880,5880,5880,0
|
|
20240924,113200,13940620,5880,5880,5880,5880,0
|
|
20240924,113100,13940620,5880,5880,5880,5880,0
|
|
20240924,113000,13940620,5880,5880,5880,5880,0
|
|
20240924,112900,13940620,5880,5880,5880,5880,0
|
|
20240924,112800,13940620,5880,5880,5880,5880,0
|
|
20240924,112700,13940620,5880,5880,5880,5880,0
|
|
20240924,112600,13940620,5880,5880,5880,5880,0
|
|
20240924,112500,13940620,5880,5880,5880,5880,0
|
|
20240924,112400,13940620,5880,5880,5880,5880,0
|
|
20240924,112300,13940620,5880,5880,5880,5880,0
|
|
20240924,112200,13940620,5880,5880,5880,5880,0
|
|
20240924,112100,13940620,5880,5880,5880,5880,0
|
|
20240924,112000,13940620,5880,5880,5880,5880,0
|
|
20240924,111900,13940620,5880,5880,5880,5880,10
|
|
20240924,111800,13881820,5930,5930,5930,5930,10
|
|
20240924,111700,13822520,5930,5930,5930,5930,0
|
|
20240924,111600,13822520,5930,5930,5930,5930,0
|
|
20240924,111500,13822520,5930,5930,5930,5930,10
|
|
20240924,111400,13763220,5880,5880,5880,5880,0
|
|
20240924,111300,13763220,5880,5910,5910,5880,919
|
|
20240924,111200,8344130,5940,5940,5940,5940,0
|
|
20240924,111100,8344130,5940,5940,5940,5940,0
|
|
20240924,111000,8344130,5940,5940,5940,5940,0
|
|
20240924,110900,8344130,5940,5940,5940,5940,0
|
|
20240924,110800,8344130,5940,5940,5940,5940,0
|
|
20240924,110700,8344130,5940,5940,5940,5940,0
|
|
20240924,110600,8344130,5940,5940,5940,5940,0
|
|
20240924,110500,8344130,5940,5940,5940,5940,0
|
|
20240924,110400,8344130,5940,5940,5940,5940,0
|
|
20240924,110300,8344130,5940,5940,5940,5940,0
|
|
20240924,110200,8344130,5940,5940,5940,5940,0
|
|
20240924,110100,8344130,5940,5940,5940,5940,0
|
|
20240924,110000,8344130,5940,5940,5940,5940,0
|
|
20240924,105900,8344130,5940,5940,5940,5940,0
|
|
20240924,105800,8344130,5940,5940,5940,5940,0
|
|
20240924,105700,8344130,5940,5940,5940,5940,0
|
|
20240924,105600,8344130,5940,5940,5940,5940,0
|
|
20240924,105500,8344130,5940,5940,5940,5940,0
|
|
20240924,105400,8344130,5940,5940,5940,5940,0
|
|
20240924,105300,8344130,5940,5940,5940,5940,0
|
|
20240924,105200,8344130,5940,5940,5940,5940,0
|
|
20240924,105100,8344130,5940,5940,5940,5940,0
|
|
20240924,105000,8344130,5940,5940,5940,5940,0
|
|
20240924,104900,8344130,5940,5940,5940,5940,0
|
|
20240924,104800,8344130,5940,5940,5940,5940,0
|
|
20240924,104700,8344130,5940,5940,5940,5940,0
|
|
20240924,104600,8344130,5940,5940,5940,5940,0
|
|
20240924,104500,8344130,5940,5940,5940,5940,0
|
|
20240924,104400,8344130,5940,5940,5940,5940,0
|
|
20240924,104300,8344130,5940,5940,5940,5940,0
|
|
20240924,104200,8344130,5940,5940,5940,5940,0
|
|
20240924,104100,8344130,5940,5940,5940,5940,1
|
|
20240924,104000,8338190,5900,5900,5900,5900,0
|
|
20240924,103900,8338190,5900,5900,5900,5900,0
|
|
20240924,103800,8338190,5900,5900,5900,5900,0
|
|
20240924,103700,8338190,5900,5900,5900,5900,30
|
|
20240924,103600,8161190,5900,5900,5900,5900,176
|
|
20240924,103500,7122790,5910,5920,5920,5910,25
|
|
20240924,103400,6974940,5920,5930,5930,5920,21
|
|
20240924,103300,6850510,5940,5940,5940,5940,8
|
|
20240924,103200,6802990,5950,5950,5950,5950,0
|
|
20240924,103100,6802990,5950,5950,5950,5950,0
|
|
20240924,103000,6802990,5950,5950,5950,5950,0
|
|
20240924,102900,6802990,5950,5950,5950,5950,2
|
|
20240924,102800,6791090,5960,5960,5960,5960,0
|
|
20240924,102700,6791090,5960,5960,5960,5960,0
|
|
20240924,102600,6791090,5960,5960,5960,5960,0
|
|
20240924,102500,6791090,5960,5960,5960,5960,0
|
|
20240924,102400,6791090,5960,5960,5960,5960,0
|
|
20240924,102300,6791090,5960,5960,5960,5960,0
|
|
20240924,102200,6791090,5960,5960,5960,5960,0
|
|
20240924,102100,6791090,5960,5960,5960,5960,0
|
|
20240924,102000,6791090,5960,5960,5960,5960,0
|
|
20240924,101900,6791090,5960,5960,5960,5960,1
|
|
20240924,101800,6785130,5950,5950,5950,5950,0
|
|
20240924,101700,6785130,5950,5950,5950,5950,0
|
|
20240924,101600,6785130,5950,5950,5950,5950,0
|
|
20240924,101500,6785130,5950,5950,5950,5950,1
|
|
20240924,101400,6779180,5960,5960,5960,5960,0
|
|
20240924,101300,6779180,5960,5960,5960,5960,0
|
|
20240924,101200,6779180,5960,5960,5960,5960,1
|
|
20240924,101100,6773220,5970,5970,5970,5970,0
|
|
20240924,101000,6773220,5970,5970,5970,5970,0
|
|
20240924,100900,6773220,5970,5970,5970,5970,0
|
|
20240924,100800,6773220,5970,5970,5970,5970,0
|
|
20240924,100700,6773220,5970,5970,5970,5970,0
|
|
20240924,100600,6773220,5970,5970,5970,5970,0
|
|
20240924,100500,6773220,5970,5970,5970,5970,0
|
|
20240924,100400,6773220,5970,5970,5970,5970,1
|
|
20240924,100300,6767250,5970,5970,5970,5970,0
|
|
20240924,100200,6767250,5970,5960,5970,5960,3
|
|
20240924,100100,6749350,5960,5960,5960,5960,2
|
|
20240924,100000,6737430,5950,5950,5950,5950,0
|
|
20240924,095900,6737430,5950,5950,5950,5950,0
|
|
20240924,095800,6737430,5950,5950,5950,5950,2
|
|
20240924,095700,6725530,5970,5970,5970,5970,0
|
|
20240924,095600,6725530,5970,5970,5970,5970,0
|
|
20240924,095500,6725530,5970,5970,5970,5970,0
|
|
20240924,095400,6725530,5970,5970,5970,5970,0
|
|
20240924,095300,6725530,5970,5970,5970,5970,0
|
|
20240924,095200,6725530,5970,5970,5970,5970,0
|
|
20240924,095100,6725530,5970,5970,5970,5970,0
|
|
20240924,095000,6725530,5970,5970,5970,5970,0
|
|
20240924,094900,6725530,5970,5970,5970,5970,0
|
|
20240924,094800,6725530,5970,5970,5970,5970,0
|
|
20240924,094700,6725530,5970,5970,5970,5970,0
|
|
20240924,094600,6725530,5970,5970,5970,5970,0
|
|
20240924,094500,6725530,5970,5970,5970,5970,0
|
|
20240924,094400,6725530,5970,5970,5970,5970,0
|
|
20240924,094300,6725530,5970,5960,5970,5960,6
|
|
20240924,094200,6689760,5950,5950,5950,5950,56
|
|
20240924,094100,6356560,5940,5940,5940,5940,5
|
|
20240924,094000,6326860,5940,5940,5940,5940,2
|
|
20240924,093900,6314980,5900,5930,5930,5900,349
|
|
20240924,093800,4253540,5910,5910,5910,5910,0
|
|
20240924,093700,4253540,5910,5910,5910,5910,0
|
|
20240924,093600,4253540,5910,5910,5910,5910,0
|
|
20240924,093500,4253540,5910,5910,5910,5910,0
|
|
20240924,093400,4253540,5910,5940,5940,5910,29
|
|
20240924,093300,4081630,5960,5960,5960,5960,0
|
|
20240924,093200,4081630,5960,5960,5960,5960,0
|
|
20240924,093100,4081630,5960,5960,5960,5960,0
|
|
20240924,093000,4081630,5960,5960,5960,5960,0
|
|
20240924,092900,4081630,5960,5960,5960,5960,0
|
|
20240924,092800,4081630,5960,5960,5960,5960,0
|
|
20240924,092700,4081630,5960,5960,5960,5960,1
|
|
20240924,092600,4075670,5930,5930,5930,5930,0
|
|
20240924,092500,4075670,5930,5930,5930,5930,0
|
|
20240924,092400,4075670,5930,5930,5930,5930,0
|
|
20240924,092300,4075670,5930,5930,5930,5930,8
|
|
20240924,092200,4028230,5960,5960,5960,5960,0
|
|
20240924,092100,4028230,5960,5960,5970,5960,231
|
|
20240924,092000,2649970,5960,5960,5960,5960,14
|
|
20240924,091900,2566530,5960,5960,5960,5960,0
|
|
20240924,091800,2566530,5960,5950,5960,5950,56
|
|
20240924,091700,2232790,5960,5960,5960,5960,0
|
|
20240924,091600,2232790,5960,5960,5960,5960,0
|
|
20240924,091500,2232790,5960,5960,5960,5960,0
|
|
20240924,091400,2232790,5960,5960,5960,5960,0
|
|
20240924,091300,2232790,5960,5960,5960,5960,0
|
|
20240924,091200,2232790,5960,5960,5960,5960,0
|
|
20240924,091100,2232790,5960,5960,5960,5960,0
|
|
20240924,091000,2232790,5960,5960,5960,5960,0
|
|
20240924,090900,2232790,5960,5960,5960,5960,0
|
|
20240924,090800,2232790,5960,5960,5960,5960,0
|
|
20240924,090700,2232790,5960,5960,5960,5960,1
|
|
20240924,090600,2226830,5960,5960,5960,5960,0
|
|
20240924,090500,2226830,5960,5950,5960,5950,350
|
|
20240924,090400,141890,5940,5940,5940,5940,0
|
|
20240924,090300,141890,5940,5940,5940,5940,0
|
|
20240924,090200,141890,5940,5940,5940,5940,0
|
|
20240924,090100,141890,5940,5940,5940,5940,0
|
|
20240924,090000,141890,5940,5910,5940,5910,24
|