588 lines
26 KiB
CSV
588 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184500,8548210,5870,5870,5870,5870,19
|
|
20240905,184400,8548210,5870,5870,5870,5870,0
|
|
20240905,184300,8548210,5870,5870,5870,5870,0
|
|
20240905,184200,8548210,5870,5870,5870,5870,0
|
|
20240905,184100,8548210,5870,5870,5870,5870,0
|
|
20240905,184000,8548210,5870,5870,5870,5870,0
|
|
20240905,183900,8548210,5870,5870,5870,5870,0
|
|
20240905,183800,8548210,5870,5870,5870,5870,0
|
|
20240905,183700,8548210,5870,5870,5870,5870,0
|
|
20240905,183600,8548210,5870,5870,5870,5870,0
|
|
20240905,183500,8548210,5870,5870,5870,5870,0
|
|
20240905,183400,8548210,5870,5870,5870,5870,0
|
|
20240905,183300,8548210,5870,5870,5870,5870,0
|
|
20240905,183200,8548210,5870,5870,5870,5870,0
|
|
20240905,183100,8548210,5870,5870,5870,5870,0
|
|
20240905,183000,8548210,5870,5870,5870,5870,0
|
|
20240905,182900,8548210,5870,5870,5870,5870,0
|
|
20240905,182800,8548210,5870,5870,5870,5870,0
|
|
20240905,182700,8548210,5870,5870,5870,5870,0
|
|
20240905,182600,8548210,5870,5870,5870,5870,0
|
|
20240905,182500,8548210,5870,5870,5870,5870,0
|
|
20240905,182400,8548210,5870,5870,5870,5870,0
|
|
20240905,182300,8548210,5870,5870,5870,5870,0
|
|
20240905,182200,8548210,5870,5870,5870,5870,0
|
|
20240905,182100,8548210,5870,5870,5870,5870,0
|
|
20240905,182000,8548210,5870,5870,5870,5870,0
|
|
20240905,181900,8548210,5870,5870,5870,5870,0
|
|
20240905,181800,8548210,5870,5870,5870,5870,0
|
|
20240905,181700,8548210,5870,5870,5870,5870,0
|
|
20240905,181600,8548210,5870,5870,5870,5870,0
|
|
20240905,181500,8548210,5870,5870,5870,5870,19
|
|
20240905,181400,8548210,5870,5870,5870,5870,0
|
|
20240905,181300,8548210,5870,5870,5870,5870,0
|
|
20240905,181200,8548210,5870,5870,5870,5870,0
|
|
20240905,181100,8548210,5870,5870,5870,5870,0
|
|
20240905,181000,8548210,5870,5870,5870,5870,0
|
|
20240905,180900,8548210,5870,5870,5870,5870,0
|
|
20240905,180800,8548210,5870,5870,5870,5870,0
|
|
20240905,180700,8548210,5870,5870,5870,5870,0
|
|
20240905,180600,8548210,5870,5870,5870,5870,0
|
|
20240905,180500,8548210,5870,5870,5870,5870,0
|
|
20240905,180400,8548210,5870,5870,5870,5870,0
|
|
20240905,180300,8548210,5870,5870,5870,5870,0
|
|
20240905,180200,8548210,5870,5870,5870,5870,0
|
|
20240905,180100,8548210,5870,5870,5870,5870,0
|
|
20240905,180000,8548210,5870,5870,5870,5870,0
|
|
20240905,175900,8548210,5870,5870,5870,5870,0
|
|
20240905,175800,8548210,5870,5870,5870,5870,0
|
|
20240905,175700,8548210,5870,5870,5870,5870,0
|
|
20240905,175600,8548210,5870,5870,5870,5870,0
|
|
20240905,175500,8548210,5870,5870,5870,5870,0
|
|
20240905,175400,8548210,5870,5870,5870,5870,0
|
|
20240905,175300,8548210,5870,5870,5870,5870,0
|
|
20240905,175200,8548210,5870,5870,5870,5870,0
|
|
20240905,175100,8548210,5870,5870,5870,5870,0
|
|
20240905,175000,8548210,5870,5870,5870,5870,0
|
|
20240905,174900,8548210,5870,5870,5870,5870,0
|
|
20240905,174800,8548210,5870,5870,5870,5870,0
|
|
20240905,174700,8548210,5870,5870,5870,5870,0
|
|
20240905,174600,8548210,5870,5870,5870,5870,0
|
|
20240905,174500,8548210,5870,5870,5870,5870,19
|
|
20240905,174400,8548210,5870,5870,5870,5870,0
|
|
20240905,174300,8548210,5870,5870,5870,5870,0
|
|
20240905,174200,8548210,5870,5870,5870,5870,0
|
|
20240905,174100,8548210,5870,5870,5870,5870,0
|
|
20240905,174000,8548210,5870,5870,5870,5870,0
|
|
20240905,173900,8548210,5870,5870,5870,5870,0
|
|
20240905,173800,8548210,5870,5870,5870,5870,0
|
|
20240905,173700,8548210,5870,5870,5870,5870,0
|
|
20240905,173600,8548210,5870,5870,5870,5870,0
|
|
20240905,173500,8548210,5870,5870,5870,5870,0
|
|
20240905,173400,8548210,5870,5870,5870,5870,0
|
|
20240905,173300,8548210,5870,5870,5870,5870,0
|
|
20240905,173200,8548210,5870,5870,5870,5870,0
|
|
20240905,173100,8548210,5870,5870,5870,5870,0
|
|
20240905,173000,8548210,5870,5870,5870,5870,0
|
|
20240905,172900,8548210,5870,5870,5870,5870,0
|
|
20240905,172800,8548210,5870,5870,5870,5870,0
|
|
20240905,172700,8548210,5870,5870,5870,5870,0
|
|
20240905,172600,8548210,5870,5870,5870,5870,0
|
|
20240905,172500,8548210,5870,5870,5870,5870,0
|
|
20240905,172400,8548210,5870,5870,5870,5870,0
|
|
20240905,172300,8548210,5870,5870,5870,5870,0
|
|
20240905,172200,8548210,5870,5870,5870,5870,0
|
|
20240905,172100,8548210,5870,5870,5870,5870,0
|
|
20240905,172000,8548210,5870,5870,5870,5870,0
|
|
20240905,171900,8548210,5870,5870,5870,5870,0
|
|
20240905,171800,8548210,5870,5870,5870,5870,0
|
|
20240905,171700,8548210,5870,5870,5870,5870,0
|
|
20240905,171600,8548210,5870,5870,5870,5870,0
|
|
20240905,171500,8548210,5870,5870,5870,5870,19
|
|
20240905,171400,8548210,5870,5870,5870,5870,0
|
|
20240905,171300,8548210,5870,5870,5870,5870,0
|
|
20240905,171200,8548210,5870,5870,5870,5870,0
|
|
20240905,171100,8548210,5870,5870,5870,5870,0
|
|
20240905,171000,8548210,5870,5870,5870,5870,0
|
|
20240905,170900,8548210,5870,5870,5870,5870,0
|
|
20240905,170800,8548210,5870,5870,5870,5870,0
|
|
20240905,170700,8548210,5870,5870,5870,5870,0
|
|
20240905,170600,8548210,5870,5870,5870,5870,0
|
|
20240905,170500,8548210,5870,5870,5870,5870,0
|
|
20240905,170400,8548210,5870,5870,5870,5870,0
|
|
20240905,170300,8548210,5870,5870,5870,5870,0
|
|
20240905,170200,8548210,5870,5870,5870,5870,0
|
|
20240905,170100,8548210,5870,5870,5870,5870,0
|
|
20240905,170000,8548210,5870,5870,5870,5870,0
|
|
20240905,165900,8548210,5870,5870,5870,5870,0
|
|
20240905,165800,8548210,5870,5870,5870,5870,0
|
|
20240905,165700,8548210,5870,5870,5870,5870,0
|
|
20240905,165600,8548210,5870,5870,5870,5870,0
|
|
20240905,165500,8548210,5870,5870,5870,5870,0
|
|
20240905,165400,8548210,5870,5870,5870,5870,0
|
|
20240905,165300,8548210,5870,5870,5870,5870,0
|
|
20240905,165200,8548210,5870,5870,5870,5870,0
|
|
20240905,165100,8548210,5870,5870,5870,5870,0
|
|
20240905,165000,8548210,5870,5870,5870,5870,0
|
|
20240905,164900,8548210,5870,5870,5870,5870,0
|
|
20240905,164800,8548210,5870,5870,5870,5870,0
|
|
20240905,164700,8548210,5870,5870,5870,5870,0
|
|
20240905,164600,8548210,5870,5870,5870,5870,0
|
|
20240905,164500,8548210,5870,5870,5870,5870,19
|
|
20240905,164400,8548210,5870,5870,5870,5870,0
|
|
20240905,164300,8548210,5870,5870,5870,5870,0
|
|
20240905,164200,8548210,5870,5870,5870,5870,0
|
|
20240905,164100,8548210,5870,5870,5870,5870,0
|
|
20240905,164000,8548210,5870,5870,5870,5870,0
|
|
20240905,163900,8548210,5870,5870,5870,5870,0
|
|
20240905,163800,8548210,5870,5870,5870,5870,0
|
|
20240905,163700,8548210,5870,5870,5870,5870,0
|
|
20240905,163600,8548210,5870,5870,5870,5870,0
|
|
20240905,163500,8548210,5870,5870,5870,5870,0
|
|
20240905,163400,8548210,5870,5870,5870,5870,0
|
|
20240905,163300,8548210,5870,5870,5870,5870,0
|
|
20240905,163200,8548210,5870,5870,5870,5870,0
|
|
20240905,163100,8548210,5870,5870,5870,5870,0
|
|
20240905,163000,8548210,5870,5870,5870,5870,0
|
|
20240905,162900,8548210,5870,5870,5870,5870,0
|
|
20240905,162800,8548210,5870,5870,5870,5870,0
|
|
20240905,162700,8548210,5870,5870,5870,5870,0
|
|
20240905,162600,8548210,5870,5870,5870,5870,0
|
|
20240905,162500,8548210,5870,5870,5870,5870,0
|
|
20240905,162400,8548210,5870,5870,5870,5870,0
|
|
20240905,162300,8548210,5870,5870,5870,5870,0
|
|
20240905,162200,8548210,5870,5870,5870,5870,0
|
|
20240905,162100,8548210,5870,5870,5870,5870,0
|
|
20240905,162000,8548210,5870,5870,5870,5870,0
|
|
20240905,161900,8548210,5870,5870,5870,5870,0
|
|
20240905,161800,8548210,5870,5870,5870,5870,0
|
|
20240905,161700,8548210,5870,5870,5870,5870,0
|
|
20240905,161600,8548210,5870,5870,5870,5870,0
|
|
20240905,161500,8548210,5870,5870,5870,5870,19
|
|
20240905,161400,8548210,5870,5870,5870,5870,0
|
|
20240905,161300,8548210,5870,5870,5870,5870,0
|
|
20240905,161200,8548210,5870,5870,5870,5870,0
|
|
20240905,161100,8548210,5870,5870,5870,5870,0
|
|
20240905,161000,8548210,5870,5870,5870,5870,0
|
|
20240905,160900,8548210,5870,5870,5870,5870,0
|
|
20240905,160800,8548210,5870,5870,5870,5870,0
|
|
20240905,160700,8548210,5870,5870,5870,5870,0
|
|
20240905,160600,8548210,5870,5870,5870,5870,0
|
|
20240905,160500,8548210,5870,5870,5870,5870,0
|
|
20240905,160400,8548210,5870,5870,5870,5870,0
|
|
20240905,160300,8548210,5870,5870,5870,5870,0
|
|
20240905,160200,8548210,5870,5870,5870,5870,0
|
|
20240905,160100,8548210,5870,5870,5870,5870,0
|
|
20240905,160000,8548210,5870,5870,5870,5870,0
|
|
20240905,155900,8548210,5870,5870,5870,5870,0
|
|
20240905,155800,8548210,5870,5870,5870,5870,0
|
|
20240905,155700,8548210,5870,5870,5870,5870,0
|
|
20240905,155600,8548210,5870,5870,5870,5870,0
|
|
20240905,155500,8548210,5870,5870,5870,5870,0
|
|
20240905,155400,8548210,5870,5870,5870,5870,0
|
|
20240905,155300,8548210,5870,5870,5870,5870,0
|
|
20240905,155200,8548210,5870,5870,5870,5870,0
|
|
20240905,155100,8548210,5870,5870,5870,5870,0
|
|
20240905,155000,8548210,5870,5870,5870,5870,0
|
|
20240905,154900,8548210,5870,5870,5870,5870,0
|
|
20240905,154800,8548210,5870,5870,5870,5870,0
|
|
20240905,154700,8548210,5870,5870,5870,5870,0
|
|
20240905,154600,8548210,5870,5870,5870,5870,0
|
|
20240905,154500,8548210,5870,5870,5870,5870,19
|
|
20240905,154400,8548210,5870,5870,5870,5870,0
|
|
20240905,154300,8548210,5870,5870,5870,5870,0
|
|
20240905,154200,8548210,5870,5870,5870,5870,0
|
|
20240905,154100,8548210,5870,5870,5870,5870,0
|
|
20240905,154000,8548210,5870,5870,5870,5870,0
|
|
20240905,153900,8548210,5870,5870,5870,5870,0
|
|
20240905,153800,8548210,5870,5870,5870,5870,0
|
|
20240905,153700,8548210,5870,5870,5870,5870,0
|
|
20240905,153600,8548210,5870,5870,5870,5870,0
|
|
20240905,153500,8548210,5870,5870,5870,5870,0
|
|
20240905,153400,8548210,5870,5870,5870,5870,0
|
|
20240905,153300,8548210,5870,5870,5870,5870,0
|
|
20240905,153200,8548210,5870,5870,5870,5870,0
|
|
20240905,153100,8548210,5870,5870,5870,5870,0
|
|
20240905,153000,8548210,5870,5870,5870,5870,19
|
|
20240905,152900,8436680,5870,5870,5870,5870,0
|
|
20240905,152800,8436680,5870,5870,5870,5870,0
|
|
20240905,152700,8436680,5870,5870,5870,5870,0
|
|
20240905,152600,8436680,5870,5870,5870,5870,0
|
|
20240905,152500,8436680,5870,5870,5870,5870,0
|
|
20240905,152400,8436680,5870,5870,5870,5870,0
|
|
20240905,152300,8436680,5870,5870,5870,5870,0
|
|
20240905,152200,8436680,5870,5870,5870,5870,0
|
|
20240905,152100,8436680,5870,5870,5870,5870,0
|
|
20240905,152000,8436680,5870,5870,5870,5870,0
|
|
20240905,151900,8436680,5870,5870,5870,5870,0
|
|
20240905,151800,8436680,5870,5870,5870,5870,0
|
|
20240905,151700,8436680,5870,5870,5870,5870,0
|
|
20240905,151600,8436680,5870,5870,5870,5870,0
|
|
20240905,151500,8436680,5870,5870,5870,5870,0
|
|
20240905,151400,8436680,5870,5870,5870,5870,0
|
|
20240905,151300,8436680,5870,5870,5870,5870,0
|
|
20240905,151200,8436680,5870,5870,5870,5870,0
|
|
20240905,151100,8436680,5870,5870,5870,5870,0
|
|
20240905,151000,8436680,5870,5870,5870,5870,0
|
|
20240905,150900,8436680,5870,5870,5870,5870,0
|
|
20240905,150800,8436680,5870,5870,5870,5870,0
|
|
20240905,150700,8436680,5870,5870,5870,5870,0
|
|
20240905,150600,8436680,5870,5870,5870,5870,0
|
|
20240905,150500,8436680,5870,5870,5870,5870,0
|
|
20240905,150400,8436680,5870,5870,5870,5870,0
|
|
20240905,150300,8436680,5870,5870,5870,5870,0
|
|
20240905,150200,8436680,5870,5870,5870,5870,0
|
|
20240905,150100,8436680,5870,5870,5870,5870,0
|
|
20240905,150000,8436680,5870,5870,5870,5870,0
|
|
20240905,145900,8436680,5870,5870,5870,5870,0
|
|
20240905,145800,8436680,5870,5870,5870,5870,0
|
|
20240905,145700,8436680,5870,5870,5870,5870,0
|
|
20240905,145600,8436680,5870,5870,5870,5870,0
|
|
20240905,145500,8436680,5870,5870,5870,5870,0
|
|
20240905,145400,8436680,5870,5870,5870,5870,0
|
|
20240905,145300,8436680,5870,5870,5870,5870,0
|
|
20240905,145200,8436680,5870,5870,5870,5870,9
|
|
20240905,145100,8383850,5870,5870,5870,5870,7
|
|
20240905,145000,8342760,5870,5870,5870,5870,0
|
|
20240905,144900,8342760,5870,5870,5870,5870,0
|
|
20240905,144800,8342760,5870,5870,5870,5870,0
|
|
20240905,144700,8342760,5870,5870,5870,5870,0
|
|
20240905,144600,8342760,5870,5870,5870,5870,0
|
|
20240905,144500,8342760,5870,5870,5870,5870,0
|
|
20240905,144400,8342760,5870,5870,5870,5870,0
|
|
20240905,144300,8342760,5870,5870,5870,5870,0
|
|
20240905,144200,8342760,5870,5870,5870,5870,0
|
|
20240905,144100,8342760,5870,5870,5870,5870,0
|
|
20240905,144000,8342760,5870,5870,5870,5870,0
|
|
20240905,143900,8342760,5870,5870,5870,5870,0
|
|
20240905,143800,8342760,5870,5870,5870,5870,0
|
|
20240905,143700,8342760,5870,5870,5870,5870,0
|
|
20240905,143600,8342760,5870,5870,5870,5870,0
|
|
20240905,143500,8342760,5870,5870,5870,5870,0
|
|
20240905,143400,8342760,5870,5870,5870,5870,0
|
|
20240905,143300,8342760,5870,5870,5870,5870,0
|
|
20240905,143200,8342760,5870,5870,5870,5870,0
|
|
20240905,143100,8342760,5870,5870,5870,5870,0
|
|
20240905,143000,8342760,5870,5870,5870,5870,1
|
|
20240905,142900,8336890,5870,5870,5870,5870,0
|
|
20240905,142800,8336890,5870,5870,5870,5870,0
|
|
20240905,142700,8336890,5870,5870,5870,5870,0
|
|
20240905,142600,8336890,5870,5870,5870,5870,0
|
|
20240905,142500,8336890,5870,5870,5870,5870,0
|
|
20240905,142400,8336890,5870,5870,5870,5870,0
|
|
20240905,142300,8336890,5870,5870,5870,5870,0
|
|
20240905,142200,8336890,5870,5870,5870,5870,0
|
|
20240905,142100,8336890,5870,5870,5870,5870,0
|
|
20240905,142000,8336890,5870,5870,5870,5870,0
|
|
20240905,141900,8336890,5870,5870,5870,5870,0
|
|
20240905,141800,8336890,5870,5870,5870,5870,0
|
|
20240905,141700,8336890,5870,5870,5870,5870,0
|
|
20240905,141600,8336890,5870,5870,5870,5870,0
|
|
20240905,141500,8336890,5870,5870,5870,5870,0
|
|
20240905,141400,8336890,5870,5870,5870,5870,0
|
|
20240905,141300,8336890,5870,5870,5870,5870,0
|
|
20240905,141200,8336890,5870,5870,5870,5870,0
|
|
20240905,141100,8336890,5870,5870,5870,5870,0
|
|
20240905,141000,8336890,5870,5870,5870,5870,0
|
|
20240905,140900,8336890,5870,5870,5870,5870,0
|
|
20240905,140800,8336890,5870,5870,5870,5870,0
|
|
20240905,140700,8336890,5870,5870,5870,5870,0
|
|
20240905,140600,8336890,5870,5870,5870,5870,0
|
|
20240905,140500,8336890,5870,5870,5870,5870,0
|
|
20240905,140400,8336890,5870,5870,5870,5870,0
|
|
20240905,140300,8336890,5870,5870,5870,5870,0
|
|
20240905,140200,8336890,5870,5870,5870,5870,0
|
|
20240905,140100,8336890,5870,5870,5870,5870,0
|
|
20240905,140000,8336890,5870,5870,5870,5870,0
|
|
20240905,135900,8336890,5870,5870,5870,5870,0
|
|
20240905,135800,8336890,5870,5870,5870,5870,0
|
|
20240905,135700,8336890,5870,5870,5870,5870,0
|
|
20240905,135600,8336890,5870,5870,5870,5870,0
|
|
20240905,135500,8336890,5870,5870,5870,5870,0
|
|
20240905,135400,8336890,5870,5870,5870,5870,0
|
|
20240905,135300,8336890,5870,5870,5870,5870,0
|
|
20240905,135200,8336890,5870,5870,5870,5870,0
|
|
20240905,135100,8336890,5870,5870,5870,5870,0
|
|
20240905,135000,8336890,5870,5870,5870,5870,0
|
|
20240905,134900,8336890,5870,5870,5870,5870,0
|
|
20240905,134800,8336890,5870,5870,5870,5870,0
|
|
20240905,134700,8336890,5870,5870,5870,5870,0
|
|
20240905,134600,8336890,5870,5870,5870,5870,0
|
|
20240905,134500,8336890,5870,5870,5870,5870,0
|
|
20240905,134400,8336890,5870,5870,5870,5870,0
|
|
20240905,134300,8336890,5870,5870,5870,5870,0
|
|
20240905,134200,8336890,5870,5870,5870,5870,0
|
|
20240905,134100,8336890,5870,5870,5870,5870,0
|
|
20240905,134000,8336890,5870,5870,5870,5870,0
|
|
20240905,133900,8336890,5870,5870,5870,5870,0
|
|
20240905,133800,8336890,5870,5870,5870,5870,0
|
|
20240905,133700,8336890,5870,5870,5870,5870,0
|
|
20240905,133600,8336890,5870,5870,5870,5870,0
|
|
20240905,133500,8336890,5870,5870,5870,5870,0
|
|
20240905,133400,8336890,5870,5870,5870,5870,0
|
|
20240905,133300,8336890,5870,5870,5870,5870,0
|
|
20240905,133200,8336890,5870,5870,5870,5870,0
|
|
20240905,133100,8336890,5870,5870,5870,5870,0
|
|
20240905,133000,8336890,5870,5870,5870,5870,0
|
|
20240905,132900,8336890,5870,5870,5870,5870,0
|
|
20240905,132800,8336890,5870,5870,5870,5870,0
|
|
20240905,132700,8336890,5870,5870,5870,5870,0
|
|
20240905,132600,8336890,5870,5870,5870,5870,0
|
|
20240905,132500,8336890,5870,5870,5870,5870,0
|
|
20240905,132400,8336890,5870,5870,5870,5870,0
|
|
20240905,132300,8336890,5870,5870,5870,5870,0
|
|
20240905,132200,8336890,5870,5870,5870,5870,0
|
|
20240905,132100,8336890,5870,5870,5870,5870,0
|
|
20240905,132000,8336890,5870,5870,5870,5870,0
|
|
20240905,131900,8336890,5870,5870,5870,5870,0
|
|
20240905,131800,8336890,5870,5870,5870,5870,0
|
|
20240905,131700,8336890,5870,5870,5870,5870,0
|
|
20240905,131600,8336890,5870,5870,5870,5870,1
|
|
20240905,131500,8331020,5840,5840,5840,5840,2
|
|
20240905,131400,8319340,5850,5810,5870,5810,54
|
|
20240905,131300,8004950,5800,5800,5800,5800,0
|
|
20240905,131200,8004950,5800,5800,5800,5800,0
|
|
20240905,131100,8004950,5800,5800,5800,5800,0
|
|
20240905,131000,8004950,5800,5810,5810,5800,18
|
|
20240905,130900,7900430,5810,5810,5810,5810,0
|
|
20240905,130800,7900430,5810,5810,5810,5810,0
|
|
20240905,130700,7900430,5810,5810,5810,5810,0
|
|
20240905,130600,7900430,5810,5810,5810,5810,0
|
|
20240905,130500,7900430,5810,5810,5810,5810,0
|
|
20240905,130400,7900430,5810,5810,5810,5810,0
|
|
20240905,130300,7900430,5810,5810,5810,5810,44
|
|
20240905,130200,7644790,5820,5820,5820,5820,4
|
|
20240905,130100,7621510,5830,5830,5830,5830,0
|
|
20240905,130000,7621510,5830,5830,5830,5830,0
|
|
20240905,125900,7621510,5830,5830,5830,5830,0
|
|
20240905,125800,7621510,5830,5830,5830,5830,0
|
|
20240905,125700,7621510,5830,5830,5830,5830,0
|
|
20240905,125600,7621510,5830,5830,5830,5830,0
|
|
20240905,125500,7621510,5830,5830,5830,5830,0
|
|
20240905,125400,7621510,5830,5830,5830,5830,0
|
|
20240905,125300,7621510,5830,5830,5830,5830,2
|
|
20240905,125200,7609850,5840,5840,5840,5840,0
|
|
20240905,125100,7609850,5840,5840,5840,5840,4
|
|
20240905,125000,7586490,5850,5860,5860,5850,5
|
|
20240905,124900,7557210,5880,5840,5910,5840,68
|
|
20240905,124800,7158730,5840,5840,5840,5840,0
|
|
20240905,124700,7158730,5840,5840,5840,5840,0
|
|
20240905,124600,7158730,5840,5840,5840,5840,0
|
|
20240905,124500,7158730,5840,5840,5840,5840,0
|
|
20240905,124400,7158730,5840,5840,5840,5840,0
|
|
20240905,124300,7158730,5840,5840,5840,5840,2
|
|
20240905,124200,7147050,5850,5850,5850,5850,0
|
|
20240905,124100,7147050,5850,5850,5850,5850,0
|
|
20240905,124000,7147050,5850,5850,5850,5850,0
|
|
20240905,123900,7147050,5850,5850,5850,5850,0
|
|
20240905,123800,7147050,5850,5850,5850,5850,0
|
|
20240905,123700,7147050,5850,5850,5850,5850,2
|
|
20240905,123600,7135350,5860,5860,5860,5860,0
|
|
20240905,123500,7135350,5860,5860,5860,5860,0
|
|
20240905,123400,7135350,5860,5860,5860,5860,0
|
|
20240905,123300,7135350,5860,5860,5860,5860,0
|
|
20240905,123200,7135350,5860,5860,5860,5860,0
|
|
20240905,123100,7135350,5860,5860,5860,5860,0
|
|
20240905,123000,7135350,5860,5860,5860,5860,0
|
|
20240905,122900,7135350,5860,5860,5860,5860,0
|
|
20240905,122800,7135350,5860,5860,5860,5860,0
|
|
20240905,122700,7135350,5860,5860,5860,5860,0
|
|
20240905,122600,7135350,5860,5860,5860,5860,0
|
|
20240905,122500,7135350,5860,5860,5860,5860,0
|
|
20240905,122400,7135350,5860,5860,5860,5860,0
|
|
20240905,122300,7135350,5860,5860,5860,5860,0
|
|
20240905,122200,7135350,5860,5860,5860,5860,0
|
|
20240905,122100,7135350,5860,5860,5860,5860,0
|
|
20240905,122000,7135350,5860,5860,5860,5860,0
|
|
20240905,121900,7135350,5860,5860,5860,5860,0
|
|
20240905,121800,7135350,5860,5860,5860,5860,0
|
|
20240905,121700,7135350,5860,5860,5860,5860,0
|
|
20240905,121600,7135350,5860,5860,5860,5860,0
|
|
20240905,121500,7135350,5860,5860,5860,5860,0
|
|
20240905,121400,7135350,5860,5860,5860,5860,0
|
|
20240905,121300,7135350,5860,5860,5860,5860,0
|
|
20240905,121200,7135350,5860,5860,5860,5860,0
|
|
20240905,121100,7135350,5860,5860,5860,5860,0
|
|
20240905,121000,7135350,5860,5860,5860,5860,1
|
|
20240905,120900,7129490,5900,5900,5900,5900,0
|
|
20240905,120800,7129490,5900,5900,5900,5900,0
|
|
20240905,120700,7129490,5900,5900,5900,5900,0
|
|
20240905,120600,7129490,5900,5900,5900,5900,0
|
|
20240905,120500,7129490,5900,5900,5900,5900,0
|
|
20240905,120400,7129490,5900,5900,5900,5900,0
|
|
20240905,120300,7129490,5900,5840,5900,5840,101
|
|
20240905,120200,6537510,5840,5840,5840,5840,0
|
|
20240905,120100,6537510,5840,5840,5840,5840,0
|
|
20240905,120000,6537510,5840,5840,5840,5840,1
|
|
20240905,115900,6531670,5840,5840,5840,5840,0
|
|
20240905,115800,6531670,5840,5840,5840,5840,0
|
|
20240905,115700,6531670,5840,5840,5840,5840,0
|
|
20240905,115600,6531670,5840,5840,5840,5840,0
|
|
20240905,115500,6531670,5840,5840,5840,5840,0
|
|
20240905,115400,6531670,5840,5840,5840,5840,0
|
|
20240905,115300,6531670,5840,5840,5840,5840,0
|
|
20240905,115200,6531670,5840,5840,5840,5840,0
|
|
20240905,115100,6531670,5840,5840,5840,5840,0
|
|
20240905,115000,6531670,5840,5840,5840,5840,0
|
|
20240905,114900,6531670,5840,5840,5840,5840,1
|
|
20240905,114800,6525830,5840,5840,5840,5840,0
|
|
20240905,114700,6525830,5840,5840,5840,5840,0
|
|
20240905,114600,6525830,5840,5840,5840,5840,0
|
|
20240905,114500,6525830,5840,5840,5840,5840,0
|
|
20240905,114400,6525830,5840,5840,5840,5840,0
|
|
20240905,114300,6525830,5840,5840,5840,5840,0
|
|
20240905,114200,6525830,5840,5840,5840,5840,0
|
|
20240905,114100,6525830,5840,5840,5840,5840,0
|
|
20240905,114000,6525830,5840,5840,5840,5840,2
|
|
20240905,113900,6514150,5840,5840,5840,5840,0
|
|
20240905,113800,6514150,5840,5840,5840,5840,0
|
|
20240905,113700,6514150,5840,5840,5840,5840,0
|
|
20240905,113600,6514150,5840,5840,5840,5840,0
|
|
20240905,113500,6514150,5840,5840,5840,5840,0
|
|
20240905,113400,6514150,5840,5840,5840,5840,0
|
|
20240905,113300,6514150,5840,5840,5840,5840,0
|
|
20240905,113200,6514150,5840,5840,5840,5840,0
|
|
20240905,113100,6514150,5840,5840,5840,5840,0
|
|
20240905,113000,6514150,5840,5840,5840,5840,0
|
|
20240905,112900,6514150,5840,5840,5840,5840,0
|
|
20240905,112800,6514150,5840,5840,5840,5840,0
|
|
20240905,112700,6514150,5840,5840,5840,5840,0
|
|
20240905,112600,6514150,5840,5840,5840,5840,0
|
|
20240905,112500,6514150,5840,5840,5840,5840,0
|
|
20240905,112400,6514150,5840,5840,5840,5840,1
|
|
20240905,112300,6508310,5830,5830,5830,5830,0
|
|
20240905,112200,6508310,5830,5830,5830,5830,0
|
|
20240905,112100,6508310,5830,5830,5830,5830,0
|
|
20240905,112000,6508310,5830,5830,5830,5830,0
|
|
20240905,111900,6508310,5830,5830,5830,5830,0
|
|
20240905,111800,6508310,5830,5830,5830,5830,0
|
|
20240905,111700,6508310,5830,5830,5830,5830,0
|
|
20240905,111600,6508310,5830,5830,5830,5830,0
|
|
20240905,111500,6508310,5830,5830,5830,5830,0
|
|
20240905,111400,6508310,5830,5830,5830,5830,0
|
|
20240905,111300,6508310,5830,5830,5830,5830,30
|
|
20240905,111200,6333410,5830,5830,5830,5830,0
|
|
20240905,111100,6333410,5830,5830,5830,5830,0
|
|
20240905,111000,6333410,5830,5830,5830,5830,11
|
|
20240905,110900,6269280,5840,5840,5840,5840,0
|
|
20240905,110800,6269280,5840,5840,5840,5840,0
|
|
20240905,110700,6269280,5840,5840,5840,5840,0
|
|
20240905,110600,6269280,5840,5840,5840,5840,0
|
|
20240905,110500,6269280,5840,5840,5840,5840,0
|
|
20240905,110400,6269280,5840,5840,5840,5840,5
|
|
20240905,110300,6240080,5860,5860,5860,5860,0
|
|
20240905,110200,6240080,5860,5860,5860,5860,1
|
|
20240905,110100,6234220,5850,5850,5850,5850,0
|
|
20240905,110000,6234220,5850,5850,5850,5850,0
|
|
20240905,105900,6234220,5850,5850,5850,5850,0
|
|
20240905,105800,6234220,5850,5850,5850,5850,0
|
|
20240905,105700,6234220,5850,5850,5850,5850,0
|
|
20240905,105600,6234220,5850,5850,5850,5850,0
|
|
20240905,105500,6234220,5850,5850,5850,5850,0
|
|
20240905,105400,6234220,5850,5850,5850,5850,0
|
|
20240905,105300,6234220,5850,5850,5850,5850,0
|
|
20240905,105200,6234220,5850,5850,5850,5850,10
|
|
20240905,105100,6175720,5860,5860,5860,5860,0
|
|
20240905,105000,6175720,5860,5860,5860,5860,0
|
|
20240905,104900,6175720,5860,5860,5860,5860,0
|
|
20240905,104800,6175720,5860,5860,5860,5860,0
|
|
20240905,104700,6175720,5860,5860,5860,5860,0
|
|
20240905,104600,6175720,5860,5860,5860,5860,0
|
|
20240905,104500,6175720,5860,5860,5860,5860,0
|
|
20240905,104400,6175720,5860,5860,5860,5860,0
|
|
20240905,104300,6175720,5860,5860,5860,5860,0
|
|
20240905,104200,6175720,5860,5860,5860,5860,0
|
|
20240905,104100,6175720,5860,5860,5860,5860,0
|
|
20240905,104000,6175720,5860,5860,5860,5860,0
|
|
20240905,103900,6175720,5860,5860,5860,5860,0
|
|
20240905,103800,6175720,5860,5860,5860,5860,0
|
|
20240905,103700,6175720,5860,5860,5860,5860,0
|
|
20240905,103600,6175720,5860,5860,5860,5860,0
|
|
20240905,103500,6175720,5860,5860,5860,5860,0
|
|
20240905,103400,6175720,5860,5860,5860,5860,0
|
|
20240905,103300,6175720,5860,5860,5860,5860,0
|
|
20240905,103200,6175720,5860,5860,5860,5860,0
|
|
20240905,103100,6175720,5860,5860,5860,5860,0
|
|
20240905,103000,6175720,5860,5860,5860,5860,0
|
|
20240905,102900,6175720,5860,5860,5860,5860,0
|
|
20240905,102800,6175720,5860,5860,5860,5860,0
|
|
20240905,102700,6175720,5860,5860,5860,5860,0
|
|
20240905,102600,6175720,5860,5860,5860,5860,0
|
|
20240905,102500,6175720,5860,5860,5860,5860,0
|
|
20240905,102400,6175720,5860,5860,5860,5860,0
|
|
20240905,102300,6175720,5860,5860,5860,5860,0
|
|
20240905,102200,6175720,5860,5860,5860,5860,0
|
|
20240905,102100,6175720,5860,5860,5860,5860,0
|
|
20240905,102000,6175720,5860,5860,5860,5860,1
|
|
20240905,101900,6169860,5850,5860,5860,5850,16
|
|
20240905,101800,6076110,5880,5880,5880,5880,0
|
|
20240905,101700,6076110,5880,5880,5880,5880,0
|
|
20240905,101600,6076110,5880,5880,5880,5880,0
|
|
20240905,101500,6076110,5880,5880,5880,5880,0
|
|
20240905,101400,6076110,5880,5880,5880,5880,0
|
|
20240905,101300,6076110,5880,5880,5880,5880,0
|
|
20240905,101200,6076110,5880,5880,5880,5880,0
|
|
20240905,101100,6076110,5880,5880,5880,5880,0
|
|
20240905,101000,6076110,5880,5880,5880,5880,0
|
|
20240905,100900,6076110,5880,5880,5880,5880,0
|
|
20240905,100800,6076110,5880,5880,5880,5880,0
|
|
20240905,100700,6076110,5880,5880,5880,5880,0
|
|
20240905,100600,6076110,5880,5880,5880,5880,0
|
|
20240905,100500,6076110,5880,5880,5880,5880,0
|
|
20240905,100400,6076110,5880,5880,5880,5880,0
|
|
20240905,100300,6076110,5880,5880,5880,5880,0
|
|
20240905,100200,6076110,5880,5880,5880,5880,0
|
|
20240905,100100,6076110,5880,5880,5880,5880,0
|
|
20240905,100000,6076110,5880,5880,5880,5880,0
|
|
20240905,095900,6076110,5880,5880,5880,5880,0
|
|
20240905,095800,6076110,5880,5880,5880,5880,0
|
|
20240905,095700,6076110,5880,5880,5880,5880,0
|
|
20240905,095600,6076110,5880,5880,5880,5880,0
|
|
20240905,095500,6076110,5880,5880,5880,5880,0
|
|
20240905,095400,6076110,5880,5880,5880,5880,0
|
|
20240905,095300,6076110,5880,5880,5880,5880,0
|
|
20240905,095200,6076110,5880,5880,5880,5880,0
|
|
20240905,095100,6076110,5880,5880,5880,5880,0
|
|
20240905,095000,6076110,5880,5880,5880,5880,0
|
|
20240905,094900,6076110,5880,5880,5880,5880,0
|
|
20240905,094800,6076110,5880,5880,5880,5880,0
|
|
20240905,094700,6076110,5880,5880,5880,5880,0
|
|
20240905,094600,6076110,5880,5880,5880,5880,0
|
|
20240905,094500,6076110,5880,5880,5880,5880,0
|
|
20240905,094400,6076110,5880,5880,5880,5880,0
|
|
20240905,094300,6076110,5880,5880,5880,5880,0
|
|
20240905,094200,6076110,5880,5880,5880,5880,0
|
|
20240905,094100,6076110,5880,5880,5880,5880,0
|
|
20240905,094000,6076110,5880,5880,5880,5880,0
|
|
20240905,093900,6076110,5880,5880,5880,5880,0
|
|
20240905,093800,6076110,5880,5880,5880,5880,1
|
|
20240905,093700,6070230,5880,5880,5880,5880,0
|
|
20240905,093600,6070230,5880,5880,5880,5880,0
|
|
20240905,093500,6070230,5880,5880,5880,5880,0
|
|
20240905,093400,6070230,5880,5880,5880,5880,0
|
|
20240905,093300,6070230,5880,5880,5880,5880,0
|
|
20240905,093200,6070230,5880,5880,5880,5880,0
|
|
20240905,093100,6070230,5880,5880,5880,5880,0
|
|
20240905,093000,6070230,5880,5880,5880,5880,1
|
|
20240905,092900,6064350,5880,5880,5880,5880,0
|
|
20240905,092800,6064350,5880,5880,5880,5880,0
|
|
20240905,092700,6064350,5880,5880,5880,5880,0
|
|
20240905,092600,6064350,5880,5880,5880,5880,0
|
|
20240905,092500,6064350,5880,5880,5880,5880,0
|
|
20240905,092400,6064350,5880,5880,5880,5880,0
|
|
20240905,092300,6064350,5880,5880,5880,5880,0
|
|
20240905,092200,6064350,5880,5880,5880,5880,0
|
|
20240905,092100,6064350,5880,5880,5880,5880,0
|
|
20240905,092000,6064350,5880,5880,5880,5880,0
|
|
20240905,091900,6064350,5880,5880,5880,5880,0
|
|
20240905,091800,6064350,5880,5880,5880,5880,0
|
|
20240905,091700,6064350,5880,5860,5880,5860,37
|
|
20240905,091600,5847170,5840,5840,5840,5840,56
|
|
20240905,091500,5520130,5840,5840,5840,5840,0
|
|
20240905,091400,5520130,5840,5830,5840,5830,29
|
|
20240905,091300,5351050,5840,5840,5840,5840,300
|
|
20240905,091200,3599050,5840,5840,5840,5840,362
|
|
20240905,091100,1484970,5870,5870,5870,5870,0
|
|
20240905,091000,1484970,5870,5870,5870,5870,0
|
|
20240905,090900,1484970,5870,5870,5870,5870,0
|
|
20240905,090800,1484970,5870,5870,5870,5870,0
|
|
20240905,090700,1484970,5870,5870,5870,5870,0
|
|
20240905,090600,1484970,5870,5870,5870,5870,0
|
|
20240905,090500,1484970,5870,5870,5870,5870,0
|
|
20240905,090400,1484970,5870,5870,5870,5870,0
|
|
20240905,090300,1484970,5870,5870,5870,5870,0
|
|
20240905,090200,1484970,5870,5870,5870,5870,0
|
|
20240905,090100,1484970,5870,5840,5870,5840,41
|
|
20240905,090000,1245500,5840,5820,5840,5820,214
|