695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,203200,47733260,5060,5060,5060,5060,571
|
|
20240905,203100,47733260,5060,5060,5060,5060,0
|
|
20240905,203000,47733260,5060,5060,5060,5060,0
|
|
20240905,202900,47733260,5060,5060,5060,5060,0
|
|
20240905,202800,47733260,5060,5060,5060,5060,0
|
|
20240905,202700,47733260,5060,5060,5060,5060,0
|
|
20240905,202600,47733260,5060,5060,5060,5060,0
|
|
20240905,202500,47733260,5060,5060,5060,5060,0
|
|
20240905,202400,47733260,5060,5060,5060,5060,0
|
|
20240905,202300,47733260,5060,5060,5060,5060,0
|
|
20240905,202200,47733260,5060,5060,5060,5060,0
|
|
20240905,202100,47733260,5060,5060,5060,5060,0
|
|
20240905,202000,47733260,5060,5060,5060,5060,0
|
|
20240905,201900,47733260,5060,5060,5060,5060,0
|
|
20240905,201800,47733260,5060,5060,5060,5060,0
|
|
20240905,201700,47733260,5060,5060,5060,5060,0
|
|
20240905,201600,47733260,5060,5060,5060,5060,0
|
|
20240905,201500,47733260,5060,5060,5060,5060,0
|
|
20240905,201400,47733260,5060,5060,5060,5060,0
|
|
20240905,201300,47733260,5060,5060,5060,5060,0
|
|
20240905,201200,47733260,5060,5060,5060,5060,0
|
|
20240905,201100,47733260,5060,5060,5060,5060,0
|
|
20240905,201000,47733260,5060,5060,5060,5060,0
|
|
20240905,200900,47733260,5060,5060,5060,5060,0
|
|
20240905,200800,47733260,5060,5060,5060,5060,0
|
|
20240905,200700,47733260,5060,5060,5060,5060,0
|
|
20240905,200600,47733260,5060,5060,5060,5060,0
|
|
20240905,200500,47733260,5060,5060,5060,5060,0
|
|
20240905,200400,47733260,5060,5060,5060,5060,0
|
|
20240905,200300,47733260,5060,5060,5060,5060,0
|
|
20240905,200200,47733260,5060,5060,5060,5060,571
|
|
20240905,200100,47733260,5060,5060,5060,5060,0
|
|
20240905,200000,47733260,5060,5060,5060,5060,0
|
|
20240905,195900,47733260,5060,5060,5060,5060,0
|
|
20240905,195800,47733260,5060,5060,5060,5060,0
|
|
20240905,195700,47733260,5060,5060,5060,5060,0
|
|
20240905,195600,47733260,5060,5060,5060,5060,0
|
|
20240905,195500,47733260,5060,5060,5060,5060,0
|
|
20240905,195400,47733260,5060,5060,5060,5060,0
|
|
20240905,195300,47733260,5060,5060,5060,5060,0
|
|
20240905,195200,47733260,5060,5060,5060,5060,0
|
|
20240905,195100,47733260,5060,5060,5060,5060,0
|
|
20240905,195000,47733260,5060,5060,5060,5060,0
|
|
20240905,194900,47733260,5060,5060,5060,5060,0
|
|
20240905,194800,47733260,5060,5060,5060,5060,0
|
|
20240905,194700,47733260,5060,5060,5060,5060,0
|
|
20240905,194600,47733260,5060,5060,5060,5060,0
|
|
20240905,194500,47733260,5060,5060,5060,5060,0
|
|
20240905,194400,47733260,5060,5060,5060,5060,0
|
|
20240905,194300,47733260,5060,5060,5060,5060,0
|
|
20240905,194200,47733260,5060,5060,5060,5060,0
|
|
20240905,194100,47733260,5060,5060,5060,5060,0
|
|
20240905,194000,47733260,5060,5060,5060,5060,0
|
|
20240905,193900,47733260,5060,5060,5060,5060,0
|
|
20240905,193800,47733260,5060,5060,5060,5060,0
|
|
20240905,193700,47733260,5060,5060,5060,5060,0
|
|
20240905,193600,47733260,5060,5060,5060,5060,0
|
|
20240905,193500,47733260,5060,5060,5060,5060,0
|
|
20240905,193400,47733260,5060,5060,5060,5060,0
|
|
20240905,193300,47733260,5060,5060,5060,5060,0
|
|
20240905,193200,47733260,5060,5060,5060,5060,571
|
|
20240905,193100,47733260,5060,5060,5060,5060,0
|
|
20240905,193000,47733260,5060,5060,5060,5060,0
|
|
20240905,192900,47733260,5060,5060,5060,5060,0
|
|
20240905,192800,47733260,5060,5060,5060,5060,0
|
|
20240905,192700,47733260,5060,5060,5060,5060,0
|
|
20240905,192600,47733260,5060,5060,5060,5060,0
|
|
20240905,192500,47733260,5060,5060,5060,5060,0
|
|
20240905,192400,47733260,5060,5060,5060,5060,0
|
|
20240905,192300,47733260,5060,5060,5060,5060,0
|
|
20240905,192200,47733260,5060,5060,5060,5060,0
|
|
20240905,192100,47733260,5060,5060,5060,5060,0
|
|
20240905,192000,47733260,5060,5060,5060,5060,0
|
|
20240905,191900,47733260,5060,5060,5060,5060,0
|
|
20240905,191800,47733260,5060,5060,5060,5060,0
|
|
20240905,191700,47733260,5060,5060,5060,5060,0
|
|
20240905,191600,47733260,5060,5060,5060,5060,0
|
|
20240905,191500,47733260,5060,5060,5060,5060,0
|
|
20240905,191400,47733260,5060,5060,5060,5060,0
|
|
20240905,191300,47733260,5060,5060,5060,5060,0
|
|
20240905,191200,47733260,5060,5060,5060,5060,0
|
|
20240905,191100,47733260,5060,5060,5060,5060,0
|
|
20240905,191000,47733260,5060,5060,5060,5060,0
|
|
20240905,190900,47733260,5060,5060,5060,5060,0
|
|
20240905,190800,47733260,5060,5060,5060,5060,0
|
|
20240905,190700,47733260,5060,5060,5060,5060,0
|
|
20240905,190600,47733260,5060,5060,5060,5060,0
|
|
20240905,190500,47733260,5060,5060,5060,5060,0
|
|
20240905,190400,47733260,5060,5060,5060,5060,0
|
|
20240905,190300,47733260,5060,5060,5060,5060,0
|
|
20240905,190200,47733260,5060,5060,5060,5060,571
|
|
20240905,190100,47733260,5060,5060,5060,5060,0
|
|
20240905,190000,47733260,5060,5060,5060,5060,0
|
|
20240905,185900,47733260,5060,5060,5060,5060,0
|
|
20240905,185800,47733260,5060,5060,5060,5060,0
|
|
20240905,185700,47733260,5060,5060,5060,5060,0
|
|
20240905,185600,47733260,5060,5060,5060,5060,0
|
|
20240905,185500,47733260,5060,5060,5060,5060,0
|
|
20240905,185400,47733260,5060,5060,5060,5060,0
|
|
20240905,185300,47733260,5060,5060,5060,5060,0
|
|
20240905,185200,47733260,5060,5060,5060,5060,0
|
|
20240905,185100,47733260,5060,5060,5060,5060,0
|
|
20240905,185000,47733260,5060,5060,5060,5060,0
|
|
20240905,184900,47733260,5060,5060,5060,5060,0
|
|
20240905,184800,47733260,5060,5060,5060,5060,0
|
|
20240905,184700,47733260,5060,5060,5060,5060,0
|
|
20240905,184600,47733260,5060,5060,5060,5060,0
|
|
20240905,184500,47733260,5060,5060,5060,5060,0
|
|
20240905,184400,47733260,5060,5060,5060,5060,0
|
|
20240905,184300,47733260,5060,5060,5060,5060,0
|
|
20240905,184200,47733260,5060,5060,5060,5060,0
|
|
20240905,184100,47733260,5060,5060,5060,5060,0
|
|
20240905,184000,47733260,5060,5060,5060,5060,0
|
|
20240905,183900,47733260,5060,5060,5060,5060,0
|
|
20240905,183800,47733260,5060,5060,5060,5060,0
|
|
20240905,183700,47733260,5060,5060,5060,5060,0
|
|
20240905,183600,47733260,5060,5060,5060,5060,0
|
|
20240905,183500,47733260,5060,5060,5060,5060,0
|
|
20240905,183400,47733260,5060,5060,5060,5060,0
|
|
20240905,183300,47733260,5060,5060,5060,5060,0
|
|
20240905,183200,47733260,5060,5060,5060,5060,571
|
|
20240905,183100,47733260,5060,5060,5060,5060,0
|
|
20240905,183000,47733260,5060,5060,5060,5060,0
|
|
20240905,182900,47733260,5060,5060,5060,5060,0
|
|
20240905,182800,47733260,5060,5060,5060,5060,0
|
|
20240905,182700,47733260,5060,5060,5060,5060,0
|
|
20240905,182600,47733260,5060,5060,5060,5060,0
|
|
20240905,182500,47733260,5060,5060,5060,5060,0
|
|
20240905,182400,47733260,5060,5060,5060,5060,0
|
|
20240905,182300,47733260,5060,5060,5060,5060,0
|
|
20240905,182200,47733260,5060,5060,5060,5060,0
|
|
20240905,182100,47733260,5060,5060,5060,5060,0
|
|
20240905,182000,47733260,5060,5060,5060,5060,0
|
|
20240905,181900,47733260,5060,5060,5060,5060,0
|
|
20240905,181800,47733260,5060,5060,5060,5060,0
|
|
20240905,181700,47733260,5060,5060,5060,5060,0
|
|
20240905,181600,47733260,5060,5060,5060,5060,0
|
|
20240905,181500,47733260,5060,5060,5060,5060,0
|
|
20240905,181400,47733260,5060,5060,5060,5060,0
|
|
20240905,181300,47733260,5060,5060,5060,5060,0
|
|
20240905,181200,47733260,5060,5060,5060,5060,0
|
|
20240905,181100,47733260,5060,5060,5060,5060,0
|
|
20240905,181000,47733260,5060,5060,5060,5060,0
|
|
20240905,180900,47733260,5060,5060,5060,5060,0
|
|
20240905,180800,47733260,5060,5060,5060,5060,0
|
|
20240905,180700,47733260,5060,5060,5060,5060,0
|
|
20240905,180600,47733260,5060,5060,5060,5060,0
|
|
20240905,180500,47733260,5060,5060,5060,5060,0
|
|
20240905,180400,47733260,5060,5060,5060,5060,0
|
|
20240905,180300,47733260,5060,5060,5060,5060,0
|
|
20240905,180200,47733260,5060,5060,5060,5060,571
|
|
20240905,180100,47733260,5060,5060,5060,5060,0
|
|
20240905,180000,47733260,5060,5060,5060,5060,0
|
|
20240905,175900,47733260,5060,5060,5060,5060,0
|
|
20240905,175800,47733260,5060,5060,5060,5060,0
|
|
20240905,175700,47733260,5060,5060,5060,5060,0
|
|
20240905,175600,47733260,5060,5060,5060,5060,0
|
|
20240905,175500,47733260,5060,5060,5060,5060,0
|
|
20240905,175400,47733260,5060,5060,5060,5060,0
|
|
20240905,175300,47733260,5060,5060,5060,5060,0
|
|
20240905,175200,47733260,5060,5060,5060,5060,0
|
|
20240905,175100,47733260,5060,5060,5060,5060,0
|
|
20240905,175000,47733260,5060,5060,5060,5060,0
|
|
20240905,174900,47733260,5060,5060,5060,5060,0
|
|
20240905,174800,47733260,5060,5060,5060,5060,0
|
|
20240905,174700,47733260,5060,5060,5060,5060,0
|
|
20240905,174600,47733260,5060,5060,5060,5060,0
|
|
20240905,174500,47733260,5060,5060,5060,5060,0
|
|
20240905,174400,47733260,5060,5060,5060,5060,0
|
|
20240905,174300,47733260,5060,5060,5060,5060,0
|
|
20240905,174200,47733260,5060,5060,5060,5060,0
|
|
20240905,174100,47733260,5060,5060,5060,5060,0
|
|
20240905,174000,47733260,5060,5060,5060,5060,0
|
|
20240905,173900,47733260,5060,5060,5060,5060,0
|
|
20240905,173800,47733260,5060,5060,5060,5060,0
|
|
20240905,173700,47733260,5060,5060,5060,5060,0
|
|
20240905,173600,47733260,5060,5060,5060,5060,0
|
|
20240905,173500,47733260,5060,5060,5060,5060,0
|
|
20240905,173400,47733260,5060,5060,5060,5060,0
|
|
20240905,173300,47733260,5060,5060,5060,5060,0
|
|
20240905,173200,47733260,5060,5060,5060,5060,571
|
|
20240905,173100,47733260,5060,5060,5060,5060,0
|
|
20240905,173000,47733260,5060,5060,5060,5060,0
|
|
20240905,172900,47733260,5060,5060,5060,5060,0
|
|
20240905,172800,47733260,5060,5060,5060,5060,0
|
|
20240905,172700,47733260,5060,5060,5060,5060,0
|
|
20240905,172600,47733260,5060,5060,5060,5060,0
|
|
20240905,172500,47733260,5060,5060,5060,5060,0
|
|
20240905,172400,47733260,5060,5060,5060,5060,0
|
|
20240905,172300,47733260,5060,5060,5060,5060,0
|
|
20240905,172200,47733260,5060,5060,5060,5060,0
|
|
20240905,172100,47733260,5060,5060,5060,5060,0
|
|
20240905,172000,47733260,5060,5060,5060,5060,0
|
|
20240905,171900,47733260,5060,5060,5060,5060,0
|
|
20240905,171800,47733260,5060,5060,5060,5060,0
|
|
20240905,171700,47733260,5060,5060,5060,5060,0
|
|
20240905,171600,47733260,5060,5060,5060,5060,0
|
|
20240905,171500,47733260,5060,5060,5060,5060,0
|
|
20240905,171400,47733260,5060,5060,5060,5060,0
|
|
20240905,171300,47733260,5060,5060,5060,5060,0
|
|
20240905,171200,47733260,5060,5060,5060,5060,0
|
|
20240905,171100,47733260,5060,5060,5060,5060,0
|
|
20240905,171000,47733260,5060,5060,5060,5060,0
|
|
20240905,170900,47733260,5060,5060,5060,5060,0
|
|
20240905,170800,47733260,5060,5060,5060,5060,0
|
|
20240905,170700,47733260,5060,5060,5060,5060,0
|
|
20240905,170600,47733260,5060,5060,5060,5060,0
|
|
20240905,170500,47733260,5060,5060,5060,5060,0
|
|
20240905,170400,47733260,5060,5060,5060,5060,0
|
|
20240905,170300,47733260,5060,5060,5060,5060,0
|
|
20240905,170200,47733260,5060,5060,5060,5060,571
|
|
20240905,170100,47733260,5060,5060,5060,5060,0
|
|
20240905,170000,47733260,5060,5060,5060,5060,0
|
|
20240905,165900,47733260,5060,5060,5060,5060,0
|
|
20240905,165800,47733260,5060,5060,5060,5060,0
|
|
20240905,165700,47733260,5060,5060,5060,5060,0
|
|
20240905,165600,47733260,5060,5060,5060,5060,0
|
|
20240905,165500,47733260,5060,5060,5060,5060,0
|
|
20240905,165400,47733260,5060,5060,5060,5060,0
|
|
20240905,165300,47733260,5060,5060,5060,5060,0
|
|
20240905,165200,47733260,5060,5060,5060,5060,0
|
|
20240905,165100,47733260,5060,5060,5060,5060,0
|
|
20240905,165000,47733260,5060,5060,5060,5060,0
|
|
20240905,164900,47733260,5060,5060,5060,5060,0
|
|
20240905,164800,47733260,5060,5060,5060,5060,0
|
|
20240905,164700,47733260,5060,5060,5060,5060,0
|
|
20240905,164600,47733260,5060,5060,5060,5060,0
|
|
20240905,164500,47733260,5060,5060,5060,5060,0
|
|
20240905,164400,47733260,5060,5060,5060,5060,0
|
|
20240905,164300,47733260,5060,5060,5060,5060,0
|
|
20240905,164200,47733260,5060,5060,5060,5060,0
|
|
20240905,164100,47733260,5060,5060,5060,5060,0
|
|
20240905,164000,47733260,5060,5060,5060,5060,0
|
|
20240905,163900,47733260,5060,5060,5060,5060,0
|
|
20240905,163800,47733260,5060,5060,5060,5060,0
|
|
20240905,163700,47733260,5060,5060,5060,5060,0
|
|
20240905,163600,47733260,5060,5060,5060,5060,0
|
|
20240905,163500,47733260,5060,5060,5060,5060,0
|
|
20240905,163400,47733260,5060,5060,5060,5060,0
|
|
20240905,163300,47733260,5060,5060,5060,5060,0
|
|
20240905,163200,47733260,5060,5060,5060,5060,571
|
|
20240905,163100,47733260,5060,5060,5060,5060,0
|
|
20240905,163000,47733260,5060,5060,5060,5060,0
|
|
20240905,162900,47733260,5060,5060,5060,5060,0
|
|
20240905,162800,47733260,5060,5060,5060,5060,0
|
|
20240905,162700,47733260,5060,5060,5060,5060,0
|
|
20240905,162600,47733260,5060,5060,5060,5060,0
|
|
20240905,162500,47733260,5060,5060,5060,5060,0
|
|
20240905,162400,47733260,5060,5060,5060,5060,0
|
|
20240905,162300,47733260,5060,5060,5060,5060,0
|
|
20240905,162200,47733260,5060,5060,5060,5060,0
|
|
20240905,162100,47733260,5060,5060,5060,5060,0
|
|
20240905,162000,47733260,5060,5060,5060,5060,0
|
|
20240905,161900,47733260,5060,5060,5060,5060,0
|
|
20240905,161800,47733260,5060,5060,5060,5060,0
|
|
20240905,161700,47733260,5060,5060,5060,5060,0
|
|
20240905,161600,47733260,5060,5060,5060,5060,0
|
|
20240905,161500,47733260,5060,5060,5060,5060,0
|
|
20240905,161400,47733260,5060,5060,5060,5060,0
|
|
20240905,161300,47733260,5060,5060,5060,5060,0
|
|
20240905,161200,47733260,5060,5060,5060,5060,0
|
|
20240905,161100,47733260,5060,5060,5060,5060,0
|
|
20240905,161000,47733260,5060,5060,5060,5060,0
|
|
20240905,160900,47733260,5060,5060,5060,5060,0
|
|
20240905,160800,47733260,5060,5060,5060,5060,0
|
|
20240905,160700,47733260,5060,5060,5060,5060,0
|
|
20240905,160600,47733260,5060,5060,5060,5060,0
|
|
20240905,160500,47733260,5060,5060,5060,5060,0
|
|
20240905,160400,47733260,5060,5060,5060,5060,0
|
|
20240905,160300,47733260,5060,5060,5060,5060,0
|
|
20240905,160200,47733260,5060,5060,5060,5060,571
|
|
20240905,160100,47733260,5060,5060,5060,5060,0
|
|
20240905,160000,47733260,5060,5060,5060,5060,0
|
|
20240905,155900,47733260,5060,5060,5060,5060,0
|
|
20240905,155800,47733260,5060,5060,5060,5060,0
|
|
20240905,155700,47733260,5060,5060,5060,5060,0
|
|
20240905,155600,47733260,5060,5060,5060,5060,0
|
|
20240905,155500,47733260,5060,5060,5060,5060,0
|
|
20240905,155400,47733260,5060,5060,5060,5060,0
|
|
20240905,155300,47733260,5060,5060,5060,5060,0
|
|
20240905,155200,47733260,5060,5060,5060,5060,0
|
|
20240905,155100,47733260,5060,5060,5060,5060,0
|
|
20240905,155000,47733260,5060,5060,5060,5060,0
|
|
20240905,154900,47733260,5060,5060,5060,5060,0
|
|
20240905,154800,47733260,5060,5060,5060,5060,0
|
|
20240905,154700,47733260,5060,5060,5060,5060,0
|
|
20240905,154600,47733260,5060,5060,5060,5060,0
|
|
20240905,154500,47733260,5060,5060,5060,5060,0
|
|
20240905,154400,47733260,5060,5060,5060,5060,0
|
|
20240905,154300,47733260,5060,5060,5060,5060,0
|
|
20240905,154200,47733260,5060,5060,5060,5060,0
|
|
20240905,154100,47733260,5060,5060,5060,5060,0
|
|
20240905,154000,47733260,5060,5060,5060,5060,0
|
|
20240905,153900,47733260,5060,5060,5060,5060,0
|
|
20240905,153800,47733260,5060,5060,5060,5060,0
|
|
20240905,153700,47733260,5060,5060,5060,5060,0
|
|
20240905,153600,47733260,5060,5060,5060,5060,0
|
|
20240905,153500,47733260,5060,5060,5060,5060,0
|
|
20240905,153400,47733260,5060,5060,5060,5060,0
|
|
20240905,153300,47733260,5060,5060,5060,5060,0
|
|
20240905,153200,47733260,5060,5060,5060,5060,571
|
|
20240905,153100,47733260,5060,5060,5060,5060,0
|
|
20240905,153000,47733260,5060,5060,5060,5060,571
|
|
20240905,152900,44844000,5070,5070,5070,5070,0
|
|
20240905,152800,44844000,5070,5070,5070,5070,0
|
|
20240905,152700,44844000,5070,5070,5070,5070,0
|
|
20240905,152600,44844000,5070,5070,5070,5070,0
|
|
20240905,152500,44844000,5070,5070,5070,5070,0
|
|
20240905,152400,44844000,5070,5070,5070,5070,0
|
|
20240905,152300,44844000,5070,5070,5070,5070,0
|
|
20240905,152200,44844000,5070,5070,5070,5070,0
|
|
20240905,152100,44844000,5070,5070,5070,5070,0
|
|
20240905,152000,44844000,5070,5070,5070,5070,0
|
|
20240905,151900,44844000,5070,5070,5070,5070,0
|
|
20240905,151800,44844000,5070,5070,5070,5070,0
|
|
20240905,151700,44844000,5070,5070,5070,5070,0
|
|
20240905,151600,44844000,5070,5070,5070,5070,0
|
|
20240905,151500,44844000,5070,5070,5070,5070,1
|
|
20240905,151400,44838930,5080,5080,5080,5080,0
|
|
20240905,151300,44838930,5080,5080,5080,5080,0
|
|
20240905,151200,44838930,5080,5080,5080,5080,1
|
|
20240905,151100,44833850,5090,5090,5090,5090,0
|
|
20240905,151000,44833850,5090,5090,5090,5090,0
|
|
20240905,150900,44833850,5090,5090,5090,5090,0
|
|
20240905,150800,44833850,5090,5090,5090,5090,0
|
|
20240905,150700,44833850,5090,5090,5090,5090,0
|
|
20240905,150600,44833850,5090,5090,5090,5090,0
|
|
20240905,150500,44833850,5090,5090,5090,5090,0
|
|
20240905,150400,44833850,5090,5090,5090,5090,0
|
|
20240905,150300,44833850,5090,5090,5090,5090,0
|
|
20240905,150200,44833850,5090,5090,5090,5090,0
|
|
20240905,150100,44833850,5090,5090,5090,5090,0
|
|
20240905,150000,44833850,5090,5090,5090,5090,0
|
|
20240905,145900,44833850,5090,5090,5090,5090,0
|
|
20240905,145800,44833850,5090,5090,5090,5090,0
|
|
20240905,145700,44833850,5090,5090,5090,5090,0
|
|
20240905,145600,44833850,5090,5090,5090,5090,0
|
|
20240905,145500,44833850,5090,5090,5090,5090,0
|
|
20240905,145400,44833850,5090,5090,5090,5090,0
|
|
20240905,145300,44833850,5090,5090,5090,5090,0
|
|
20240905,145200,44833850,5090,5090,5090,5090,0
|
|
20240905,145100,44833850,5090,5090,5090,5090,0
|
|
20240905,145000,44833850,5090,5090,5090,5090,0
|
|
20240905,144900,44833850,5090,5090,5090,5090,0
|
|
20240905,144800,44833850,5090,5060,5090,5060,5
|
|
20240905,144700,44808490,5040,5040,5040,5040,0
|
|
20240905,144600,44808490,5040,5040,5040,5040,0
|
|
20240905,144500,44808490,5040,5040,5040,5040,1
|
|
20240905,144400,44803450,5030,5030,5030,5030,0
|
|
20240905,144300,44803450,5030,5020,5030,5020,428
|
|
20240905,144200,42653410,5020,5020,5020,5020,141
|
|
20240905,144100,41945590,5020,5010,5020,5010,4
|
|
20240905,144000,41925520,5020,5020,5020,5020,0
|
|
20240905,143900,41925520,5020,5020,5020,5020,20
|
|
20240905,143800,41825120,5020,5020,5020,5020,0
|
|
20240905,143700,41825120,5020,5020,5020,5020,0
|
|
20240905,143600,41825120,5020,5020,5020,5020,0
|
|
20240905,143500,41825120,5020,5020,5020,5020,0
|
|
20240905,143400,41825120,5020,5010,5020,5010,2
|
|
20240905,143300,41815090,5020,5020,5020,5020,0
|
|
20240905,143200,41815090,5020,5020,5020,5020,0
|
|
20240905,143100,41815090,5020,5020,5020,5020,0
|
|
20240905,143000,41815090,5020,5020,5020,5020,42
|
|
20240905,142900,41604250,5020,5020,5020,5020,0
|
|
20240905,142800,41604250,5020,5020,5020,5020,0
|
|
20240905,142700,41604250,5020,5020,5020,5020,0
|
|
20240905,142600,41604250,5020,5020,5020,5020,3
|
|
20240905,142500,41589190,5030,5030,5030,5030,0
|
|
20240905,142400,41589190,5030,5030,5030,5030,0
|
|
20240905,142300,41589190,5030,5030,5030,5030,0
|
|
20240905,142200,41589190,5030,5030,5030,5030,0
|
|
20240905,142100,41589190,5030,5020,5030,5020,2
|
|
20240905,142000,41579140,5030,5030,5030,5030,1
|
|
20240905,141900,41574110,4995,4995,4995,4995,0
|
|
20240905,141800,41574110,4995,5010,5030,4995,922
|
|
20240905,141700,36964790,5010,5010,5010,5010,321
|
|
20240905,141600,35356580,5030,5020,5030,5020,500
|
|
20240905,141500,32843240,5020,5020,5020,5020,500
|
|
20240905,141400,30333240,5020,5010,5020,5010,2
|
|
20240905,141300,30323210,5010,5020,5020,5010,182
|
|
20240905,141200,29410360,5050,5050,5050,5050,0
|
|
20240905,141100,29410360,5050,5050,5050,5050,0
|
|
20240905,141000,29410360,5050,5050,5050,5050,0
|
|
20240905,140900,29410360,5050,5050,5050,5050,0
|
|
20240905,140800,29410360,5050,5050,5050,5050,0
|
|
20240905,140700,29410360,5050,5050,5050,5050,0
|
|
20240905,140600,29410360,5050,5050,5050,5050,0
|
|
20240905,140500,29410360,5050,5050,5050,5050,0
|
|
20240905,140400,29410360,5050,5040,5050,5040,403
|
|
20240905,140300,27379190,5050,5050,5050,5050,0
|
|
20240905,140200,27379190,5050,5050,5050,5050,0
|
|
20240905,140100,27379190,5050,5050,5050,5050,0
|
|
20240905,140000,27379190,5050,5050,5050,5050,0
|
|
20240905,135900,27379190,5050,5050,5050,5050,0
|
|
20240905,135800,27379190,5050,5050,5050,5050,0
|
|
20240905,135700,27379190,5050,5050,5050,5050,0
|
|
20240905,135600,27379190,5050,5050,5050,5050,0
|
|
20240905,135500,27379190,5050,5050,5050,5050,0
|
|
20240905,135400,27379190,5050,5050,5050,5050,0
|
|
20240905,135300,27379190,5050,5050,5050,5050,1
|
|
20240905,135200,27374140,5040,5030,5040,5030,3
|
|
20240905,135100,27359030,5050,5050,5050,5050,0
|
|
20240905,135000,27359030,5050,5050,5050,5050,0
|
|
20240905,134900,27359030,5050,5050,5050,5050,0
|
|
20240905,134800,27359030,5050,5040,5050,5040,482
|
|
20240905,134700,24929740,5050,5050,5050,5050,0
|
|
20240905,134600,24929740,5050,5050,5050,5050,0
|
|
20240905,134500,24929740,5050,5050,5050,5050,0
|
|
20240905,134400,24929740,5050,5060,5060,5050,4
|
|
20240905,134300,24909530,5060,5060,5060,5060,0
|
|
20240905,134200,24909530,5060,5060,5060,5060,0
|
|
20240905,134100,24909530,5060,5060,5060,5060,0
|
|
20240905,134000,24909530,5060,5060,5060,5060,0
|
|
20240905,133900,24909530,5060,5060,5060,5060,0
|
|
20240905,133800,24909530,5060,5060,5060,5060,0
|
|
20240905,133700,24909530,5060,5060,5060,5060,20
|
|
20240905,133600,24808330,5060,5060,5060,5060,0
|
|
20240905,133500,24808330,5060,5060,5060,5060,0
|
|
20240905,133400,24808330,5060,5060,5060,5060,0
|
|
20240905,133300,24808330,5060,5060,5060,5060,0
|
|
20240905,133200,24808330,5060,5060,5060,5060,0
|
|
20240905,133100,24808330,5060,5060,5060,5060,1
|
|
20240905,133000,24803270,5070,5070,5070,5070,0
|
|
20240905,132900,24803270,5070,5070,5070,5070,0
|
|
20240905,132800,24803270,5070,5070,5070,5070,0
|
|
20240905,132700,24803270,5070,5070,5070,5070,0
|
|
20240905,132600,24803270,5070,5070,5070,5070,36
|
|
20240905,132500,24620750,5080,5080,5080,5080,0
|
|
20240905,132400,24620750,5080,5080,5080,5080,0
|
|
20240905,132300,24620750,5080,5080,5080,5080,0
|
|
20240905,132200,24620750,5080,5080,5080,5080,0
|
|
20240905,132100,24620750,5080,5080,5080,5080,0
|
|
20240905,132000,24620750,5080,5080,5080,5080,0
|
|
20240905,131900,24620750,5080,5060,5080,5060,3
|
|
20240905,131800,24605540,5040,5040,5040,5040,19
|
|
20240905,131700,24509780,5010,5090,5090,5010,3010
|
|
20240905,131600,9295030,5100,5100,5100,5100,0
|
|
20240905,131500,9295030,5100,5100,5100,5100,69
|
|
20240905,131400,8943130,5100,5100,5100,5100,0
|
|
20240905,131300,8943130,5100,5100,5100,5100,0
|
|
20240905,131200,8943130,5100,5100,5100,5100,0
|
|
20240905,131100,8943130,5100,5100,5100,5100,0
|
|
20240905,131000,8943130,5100,5100,5100,5100,0
|
|
20240905,130900,8943130,5100,5100,5100,5100,0
|
|
20240905,130800,8943130,5100,5100,5100,5100,0
|
|
20240905,130700,8943130,5100,5100,5100,5100,0
|
|
20240905,130600,8943130,5100,5100,5100,5100,0
|
|
20240905,130500,8943130,5100,5100,5100,5100,0
|
|
20240905,130400,8943130,5100,5100,5100,5100,0
|
|
20240905,130300,8943130,5100,5100,5100,5100,0
|
|
20240905,130200,8943130,5100,5100,5100,5100,0
|
|
20240905,130100,8943130,5100,5100,5100,5100,8
|
|
20240905,130000,8902330,5130,5130,5130,5130,0
|
|
20240905,125900,8902330,5130,5120,5130,5120,2
|
|
20240905,125800,8892080,5100,5100,5100,5100,0
|
|
20240905,125700,8892080,5100,5100,5100,5100,0
|
|
20240905,125600,8892080,5100,5100,5100,5100,0
|
|
20240905,125500,8892080,5100,5100,5100,5100,0
|
|
20240905,125400,8892080,5100,5100,5100,5100,0
|
|
20240905,125300,8892080,5100,5100,5100,5100,0
|
|
20240905,125200,8892080,5100,5100,5100,5100,0
|
|
20240905,125100,8892080,5100,5100,5100,5100,0
|
|
20240905,125000,8892080,5100,5100,5100,5100,0
|
|
20240905,124900,8892080,5100,5100,5100,5100,0
|
|
20240905,124800,8892080,5100,5100,5100,5100,0
|
|
20240905,124700,8892080,5100,5100,5100,5100,0
|
|
20240905,124600,8892080,5100,5100,5100,5100,0
|
|
20240905,124500,8892080,5100,5100,5100,5100,0
|
|
20240905,124400,8892080,5100,5100,5100,5100,0
|
|
20240905,124300,8892080,5100,5100,5100,5100,0
|
|
20240905,124200,8892080,5100,5100,5100,5100,0
|
|
20240905,124100,8892080,5100,5100,5100,5100,0
|
|
20240905,124000,8892080,5100,5100,5100,5100,0
|
|
20240905,123900,8892080,5100,5120,5120,5100,168
|
|
20240905,123800,8034560,5160,5160,5160,5160,0
|
|
20240905,123700,8034560,5160,5160,5160,5160,0
|
|
20240905,123600,8034560,5160,5160,5160,5160,0
|
|
20240905,123500,8034560,5160,5160,5160,5160,0
|
|
20240905,123400,8034560,5160,5160,5160,5160,0
|
|
20240905,123300,8034560,5160,5160,5160,5160,0
|
|
20240905,123200,8034560,5160,5160,5160,5160,0
|
|
20240905,123100,8034560,5160,5160,5160,5160,0
|
|
20240905,123000,8034560,5160,5160,5160,5160,0
|
|
20240905,122900,8034560,5160,5160,5160,5160,0
|
|
20240905,122800,8034560,5160,5160,5160,5160,0
|
|
20240905,122700,8034560,5160,5160,5160,5160,0
|
|
20240905,122600,8034560,5160,5160,5160,5160,0
|
|
20240905,122500,8034560,5160,5160,5160,5160,0
|
|
20240905,122400,8034560,5160,5160,5160,5160,0
|
|
20240905,122300,8034560,5160,5160,5160,5160,0
|
|
20240905,122200,8034560,5160,5160,5160,5160,0
|
|
20240905,122100,8034560,5160,5160,5160,5160,0
|
|
20240905,122000,8034560,5160,5160,5160,5160,0
|
|
20240905,121900,8034560,5160,5160,5160,5160,0
|
|
20240905,121800,8034560,5160,5160,5160,5160,0
|
|
20240905,121700,8034560,5160,5160,5160,5160,0
|
|
20240905,121600,8034560,5160,5160,5160,5160,0
|
|
20240905,121500,8034560,5160,5160,5160,5160,0
|
|
20240905,121400,8034560,5160,5160,5160,5160,0
|
|
20240905,121300,8034560,5160,5160,5160,5160,0
|
|
20240905,121200,8034560,5160,5160,5160,5160,0
|
|
20240905,121100,8034560,5160,5160,5160,5160,0
|
|
20240905,121000,8034560,5160,5160,5160,5160,0
|
|
20240905,120900,8034560,5160,5160,5160,5160,0
|
|
20240905,120800,8034560,5160,5160,5160,5160,0
|
|
20240905,120700,8034560,5160,5160,5160,5160,0
|
|
20240905,120600,8034560,5160,5160,5160,5160,0
|
|
20240905,120500,8034560,5160,5160,5160,5160,0
|
|
20240905,120400,8034560,5160,5160,5160,5160,0
|
|
20240905,120300,8034560,5160,5160,5160,5160,0
|
|
20240905,120200,8034560,5160,5160,5160,5160,0
|
|
20240905,120100,8034560,5160,5160,5160,5160,0
|
|
20240905,120000,8034560,5160,5160,5160,5160,8
|
|
20240905,115900,7993280,5170,5170,5170,5170,1
|
|
20240905,115800,7988110,5120,5120,5120,5120,0
|
|
20240905,115700,7988110,5120,5120,5120,5120,0
|
|
20240905,115600,7988110,5120,5120,5120,5120,12
|
|
20240905,115500,7926670,5120,5120,5120,5120,0
|
|
20240905,115400,7926670,5120,5120,5120,5120,0
|
|
20240905,115300,7926670,5120,5120,5120,5120,0
|
|
20240905,115200,7926670,5120,5120,5120,5120,0
|
|
20240905,115100,7926670,5120,5120,5120,5120,0
|
|
20240905,115000,7926670,5120,5120,5120,5120,0
|
|
20240905,114900,7926670,5120,5120,5120,5120,0
|
|
20240905,114800,7926670,5120,5120,5120,5120,0
|
|
20240905,114700,7926670,5120,5120,5120,5120,0
|
|
20240905,114600,7926670,5120,5120,5120,5120,0
|
|
20240905,114500,7926670,5120,5120,5120,5120,8
|
|
20240905,114400,7885710,5130,5130,5130,5130,0
|
|
20240905,114300,7885710,5130,5130,5130,5130,0
|
|
20240905,114200,7885710,5130,5130,5130,5130,0
|
|
20240905,114100,7885710,5130,5130,5130,5130,0
|
|
20240905,114000,7885710,5130,5130,5130,5130,0
|
|
20240905,113900,7885710,5130,5130,5130,5130,0
|
|
20240905,113800,7885710,5130,5130,5130,5130,4
|
|
20240905,113700,7865190,5130,5130,5130,5130,0
|
|
20240905,113600,7865190,5130,5130,5130,5130,0
|
|
20240905,113500,7865190,5130,5130,5130,5130,0
|
|
20240905,113400,7865190,5130,5130,5130,5130,0
|
|
20240905,113300,7865190,5130,5130,5130,5130,0
|
|
20240905,113200,7865190,5130,5130,5130,5130,0
|
|
20240905,113100,7865190,5130,5130,5130,5130,0
|
|
20240905,113000,7865190,5130,5130,5130,5130,0
|
|
20240905,112900,7865190,5130,5130,5130,5130,0
|
|
20240905,112800,7865190,5130,5130,5130,5130,0
|
|
20240905,112700,7865190,5130,5130,5130,5130,0
|
|
20240905,112600,7865190,5130,5130,5130,5130,0
|
|
20240905,112500,7865190,5130,5130,5130,5130,1
|
|
20240905,112400,7860060,5120,5120,5120,5120,0
|
|
20240905,112300,7860060,5120,5120,5120,5120,0
|
|
20240905,112200,7860060,5120,5120,5120,5120,0
|
|
20240905,112100,7860060,5120,5120,5120,5120,150
|
|
20240905,112000,7092060,5130,5130,5130,5130,0
|
|
20240905,111900,7092060,5130,5130,5130,5130,0
|
|
20240905,111800,7092060,5130,5130,5130,5130,0
|
|
20240905,111700,7092060,5130,5130,5130,5130,0
|
|
20240905,111600,7092060,5130,5130,5130,5130,0
|
|
20240905,111500,7092060,5130,5130,5130,5130,0
|
|
20240905,111400,7092060,5130,5130,5130,5130,0
|
|
20240905,111300,7092060,5130,5130,5130,5130,0
|
|
20240905,111200,7092060,5130,5130,5130,5130,0
|
|
20240905,111100,7092060,5130,5130,5130,5130,0
|
|
20240905,111000,7092060,5130,5130,5130,5130,0
|
|
20240905,110900,7092060,5130,5130,5130,5130,0
|
|
20240905,110800,7092060,5130,5130,5130,5130,0
|
|
20240905,110700,7092060,5130,5130,5130,5130,0
|
|
20240905,110600,7092060,5130,5130,5130,5130,0
|
|
20240905,110500,7092060,5130,5130,5130,5130,10
|
|
20240905,110400,7040760,5130,5130,5130,5130,0
|
|
20240905,110300,7040760,5130,5130,5130,5130,20
|
|
20240905,110200,6938160,5150,5150,5150,5150,0
|
|
20240905,110100,6938160,5150,5150,5150,5150,0
|
|
20240905,110000,6938160,5150,5150,5150,5150,0
|
|
20240905,105900,6938160,5150,5150,5150,5150,0
|
|
20240905,105800,6938160,5150,5150,5150,5150,0
|
|
20240905,105700,6938160,5150,5150,5150,5150,0
|
|
20240905,105600,6938160,5150,5150,5150,5150,0
|
|
20240905,105500,6938160,5150,5150,5150,5150,1
|
|
20240905,105400,6933010,5170,5170,5170,5170,0
|
|
20240905,105300,6933010,5170,5170,5170,5170,0
|
|
20240905,105200,6933010,5170,5170,5170,5170,0
|
|
20240905,105100,6933010,5170,5170,5170,5170,0
|
|
20240905,105000,6933010,5170,5170,5170,5170,0
|
|
20240905,104900,6933010,5170,5170,5170,5170,0
|
|
20240905,104800,6933010,5170,5170,5170,5170,0
|
|
20240905,104700,6933010,5170,5170,5170,5170,0
|
|
20240905,104600,6933010,5170,5160,5170,5160,2
|
|
20240905,104500,6922680,5130,5130,5130,5130,0
|
|
20240905,104400,6922680,5130,5130,5130,5130,0
|
|
20240905,104300,6922680,5130,5130,5130,5130,0
|
|
20240905,104200,6922680,5130,5130,5130,5130,20
|
|
20240905,104100,6820080,5120,5120,5120,5120,0
|
|
20240905,104000,6820080,5120,5120,5120,5120,0
|
|
20240905,103900,6820080,5120,5120,5120,5120,0
|
|
20240905,103800,6820080,5120,5120,5120,5120,0
|
|
20240905,103700,6820080,5120,5120,5120,5120,0
|
|
20240905,103600,6820080,5120,5120,5120,5120,0
|
|
20240905,103500,6820080,5120,5120,5120,5120,0
|
|
20240905,103400,6820080,5120,5120,5120,5120,0
|
|
20240905,103300,6820080,5120,5120,5120,5120,0
|
|
20240905,103200,6820080,5120,5120,5120,5120,0
|
|
20240905,103100,6820080,5120,5120,5120,5120,130
|
|
20240905,103000,6154480,5120,5120,5120,5120,0
|
|
20240905,102900,6154480,5120,5120,5120,5120,0
|
|
20240905,102800,6154480,5120,5120,5120,5120,0
|
|
20240905,102700,6154480,5120,5120,5120,5120,0
|
|
20240905,102600,6154480,5120,5120,5120,5120,0
|
|
20240905,102500,6154480,5120,5120,5120,5120,0
|
|
20240905,102400,6154480,5120,5120,5120,5120,0
|
|
20240905,102300,6154480,5120,5120,5120,5120,0
|
|
20240905,102200,6154480,5120,5120,5120,5120,0
|
|
20240905,102100,6154480,5120,5120,5120,5120,0
|
|
20240905,102000,6154480,5120,5120,5120,5120,0
|
|
20240905,101900,6154480,5120,5120,5120,5120,0
|
|
20240905,101800,6154480,5120,5120,5120,5120,0
|
|
20240905,101700,6154480,5120,5120,5120,5120,0
|
|
20240905,101600,6154480,5120,5120,5120,5120,0
|
|
20240905,101500,6154480,5120,5120,5120,5120,0
|
|
20240905,101400,6154480,5120,5120,5120,5120,0
|
|
20240905,101300,6154480,5120,5120,5120,5120,0
|
|
20240905,101200,6154480,5120,5120,5120,5120,0
|
|
20240905,101100,6154480,5120,5130,5130,5120,151
|
|
20240905,101000,5381050,5140,5140,5140,5140,0
|
|
20240905,100900,5381050,5140,5140,5140,5140,0
|
|
20240905,100800,5381050,5140,5140,5140,5140,0
|
|
20240905,100700,5381050,5140,5140,5140,5140,0
|
|
20240905,100600,5381050,5140,5140,5140,5140,0
|
|
20240905,100500,5381050,5140,5140,5140,5140,0
|
|
20240905,100400,5381050,5140,5140,5140,5140,0
|
|
20240905,100300,5381050,5140,5140,5140,5140,0
|
|
20240905,100200,5381050,5140,5140,5140,5140,0
|
|
20240905,100100,5381050,5140,5140,5140,5140,0
|
|
20240905,100000,5381050,5140,5140,5140,5140,0
|
|
20240905,095900,5381050,5140,5140,5140,5140,0
|
|
20240905,095800,5381050,5140,5140,5140,5140,0
|
|
20240905,095700,5381050,5140,5140,5140,5140,0
|
|
20240905,095600,5381050,5140,5140,5140,5140,466
|
|
20240905,095500,2985810,5130,5170,5170,5130,30
|
|
20240905,095400,2831780,5190,5190,5190,5190,0
|
|
20240905,095300,2831780,5190,5190,5190,5190,0
|
|
20240905,095200,2831780,5190,5190,5190,5190,1
|
|
20240905,095100,2826590,5190,5190,5190,5190,0
|
|
20240905,095000,2826590,5190,5190,5190,5190,0
|
|
20240905,094900,2826590,5190,5190,5190,5190,0
|
|
20240905,094800,2826590,5190,5190,5190,5190,0
|
|
20240905,094700,2826590,5190,5190,5190,5190,2
|
|
20240905,094600,2816210,5200,5200,5200,5200,0
|
|
20240905,094500,2816210,5200,5200,5200,5200,0
|
|
20240905,094400,2816210,5200,5200,5200,5200,0
|
|
20240905,094300,2816210,5200,5200,5200,5200,0
|
|
20240905,094200,2816210,5200,5200,5200,5200,0
|
|
20240905,094100,2816210,5200,5200,5200,5200,0
|
|
20240905,094000,2816210,5200,5200,5200,5200,0
|
|
20240905,093900,2816210,5200,5200,5200,5200,0
|
|
20240905,093800,2816210,5200,5200,5200,5200,0
|
|
20240905,093700,2816210,5200,5200,5200,5200,0
|
|
20240905,093600,2816210,5200,5200,5200,5200,0
|
|
20240905,093500,2816210,5200,5200,5200,5200,0
|
|
20240905,093400,2816210,5200,5200,5200,5200,0
|
|
20240905,093300,2816210,5200,5200,5200,5200,0
|
|
20240905,093200,2816210,5200,5200,5200,5200,0
|
|
20240905,093100,2816210,5200,5200,5200,5200,0
|
|
20240905,093000,2816210,5200,5200,5200,5200,0
|
|
20240905,092900,2816210,5200,5200,5200,5200,0
|
|
20240905,092800,2816210,5200,5200,5200,5200,0
|
|
20240905,092700,2816210,5200,5200,5200,5200,30
|
|
20240905,092600,2660210,5200,5170,5200,5170,120
|
|
20240905,092500,2038950,5160,5160,5160,5160,0
|
|
20240905,092400,2038950,5160,5160,5160,5160,0
|
|
20240905,092300,2038950,5160,5160,5160,5160,0
|
|
20240905,092200,2038950,5160,5160,5160,5160,0
|
|
20240905,092100,2038950,5160,5160,5160,5160,0
|
|
20240905,092000,2038950,5160,5160,5160,5160,0
|
|
20240905,091900,2038950,5160,5160,5160,5160,0
|
|
20240905,091800,2038950,5160,5160,5160,5160,58
|
|
20240905,091700,1739670,5160,5160,5160,5160,0
|
|
20240905,091600,1739670,5160,5160,5160,5160,0
|
|
20240905,091500,1739670,5160,5160,5160,5160,0
|
|
20240905,091400,1739670,5160,5140,5160,5140,100
|
|
20240905,091300,1225530,5130,5130,5130,5130,1
|
|
20240905,091200,1220400,5130,5130,5130,5130,0
|
|
20240905,091100,1220400,5130,5130,5130,5130,0
|
|
20240905,091000,1220400,5130,5130,5130,5130,0
|
|
20240905,090900,1220400,5130,5130,5130,5130,0
|
|
20240905,090800,1220400,5130,5130,5130,5130,30
|
|
20240905,090700,1066500,5130,5100,5130,5100,120
|
|
20240905,090600,453900,5100,5100,5100,5100,0
|
|
20240905,090500,453900,5100,5100,5100,5100,0
|
|
20240905,090400,453900,5100,5100,5100,5100,0
|
|
20240905,090300,453900,5100,5100,5100,5100,0
|
|
20240905,090200,453900,5100,5100,5100,5100,0
|
|
20240905,090100,453900,5100,5100,5100,5100,0
|
|
20240905,090000,453900,5100,5100,5100,5100,89
|