588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184500,52205010,4875,4875,4875,4875,722
|
|
20240909,184400,52205010,4875,4875,4875,4875,0
|
|
20240909,184300,52205010,4875,4875,4875,4875,0
|
|
20240909,184200,52205010,4875,4875,4875,4875,0
|
|
20240909,184100,52205010,4875,4875,4875,4875,0
|
|
20240909,184000,52205010,4875,4875,4875,4875,0
|
|
20240909,183900,52205010,4875,4875,4875,4875,0
|
|
20240909,183800,52205010,4875,4875,4875,4875,0
|
|
20240909,183700,52205010,4875,4875,4875,4875,0
|
|
20240909,183600,52205010,4875,4875,4875,4875,0
|
|
20240909,183500,52205010,4875,4875,4875,4875,0
|
|
20240909,183400,52205010,4875,4875,4875,4875,0
|
|
20240909,183300,52205010,4875,4875,4875,4875,0
|
|
20240909,183200,52205010,4875,4875,4875,4875,0
|
|
20240909,183100,52205010,4875,4875,4875,4875,0
|
|
20240909,183000,52205010,4875,4875,4875,4875,0
|
|
20240909,182900,52205010,4875,4875,4875,4875,0
|
|
20240909,182800,52205010,4875,4875,4875,4875,0
|
|
20240909,182700,52205010,4875,4875,4875,4875,0
|
|
20240909,182600,52205010,4875,4875,4875,4875,0
|
|
20240909,182500,52205010,4875,4875,4875,4875,0
|
|
20240909,182400,52205010,4875,4875,4875,4875,0
|
|
20240909,182300,52205010,4875,4875,4875,4875,0
|
|
20240909,182200,52205010,4875,4875,4875,4875,0
|
|
20240909,182100,52205010,4875,4875,4875,4875,0
|
|
20240909,182000,52205010,4875,4875,4875,4875,0
|
|
20240909,181900,52205010,4875,4875,4875,4875,0
|
|
20240909,181800,52205010,4875,4875,4875,4875,0
|
|
20240909,181700,52205010,4875,4875,4875,4875,0
|
|
20240909,181600,52205010,4875,4875,4875,4875,0
|
|
20240909,181500,52205010,4875,4875,4875,4875,722
|
|
20240909,181400,52205010,4875,4875,4875,4875,0
|
|
20240909,181300,52205010,4875,4875,4875,4875,0
|
|
20240909,181200,52205010,4875,4875,4875,4875,0
|
|
20240909,181100,52205010,4875,4875,4875,4875,0
|
|
20240909,181000,52205010,4875,4875,4875,4875,0
|
|
20240909,180900,52205010,4875,4875,4875,4875,0
|
|
20240909,180800,52205010,4875,4875,4875,4875,0
|
|
20240909,180700,52205010,4875,4875,4875,4875,0
|
|
20240909,180600,52205010,4875,4875,4875,4875,0
|
|
20240909,180500,52205010,4875,4875,4875,4875,0
|
|
20240909,180400,52205010,4875,4875,4875,4875,0
|
|
20240909,180300,52205010,4875,4875,4875,4875,0
|
|
20240909,180200,52205010,4875,4875,4875,4875,0
|
|
20240909,180100,52205010,4875,4875,4875,4875,0
|
|
20240909,180000,52205010,4875,4875,4875,4875,0
|
|
20240909,175900,52205010,4875,4875,4875,4875,0
|
|
20240909,175800,52205010,4875,4875,4875,4875,0
|
|
20240909,175700,52205010,4875,4875,4875,4875,0
|
|
20240909,175600,52205010,4875,4875,4875,4875,0
|
|
20240909,175500,52205010,4875,4875,4875,4875,0
|
|
20240909,175400,52205010,4875,4875,4875,4875,0
|
|
20240909,175300,52205010,4875,4875,4875,4875,0
|
|
20240909,175200,52205010,4875,4875,4875,4875,0
|
|
20240909,175100,52205010,4875,4875,4875,4875,0
|
|
20240909,175000,52205010,4875,4875,4875,4875,0
|
|
20240909,174900,52205010,4875,4875,4875,4875,0
|
|
20240909,174800,52205010,4875,4875,4875,4875,0
|
|
20240909,174700,52205010,4875,4875,4875,4875,0
|
|
20240909,174600,52205010,4875,4875,4875,4875,0
|
|
20240909,174500,52205010,4875,4875,4875,4875,722
|
|
20240909,174400,52205010,4875,4875,4875,4875,0
|
|
20240909,174300,52205010,4875,4875,4875,4875,0
|
|
20240909,174200,52205010,4875,4875,4875,4875,0
|
|
20240909,174100,52205010,4875,4875,4875,4875,0
|
|
20240909,174000,52205010,4875,4875,4875,4875,0
|
|
20240909,173900,52205010,4875,4875,4875,4875,0
|
|
20240909,173800,52205010,4875,4875,4875,4875,0
|
|
20240909,173700,52205010,4875,4875,4875,4875,0
|
|
20240909,173600,52205010,4875,4875,4875,4875,0
|
|
20240909,173500,52205010,4875,4875,4875,4875,0
|
|
20240909,173400,52205010,4875,4875,4875,4875,0
|
|
20240909,173300,52205010,4875,4875,4875,4875,0
|
|
20240909,173200,52205010,4875,4875,4875,4875,0
|
|
20240909,173100,52205010,4875,4875,4875,4875,0
|
|
20240909,173000,52205010,4875,4875,4875,4875,0
|
|
20240909,172900,52205010,4875,4875,4875,4875,0
|
|
20240909,172800,52205010,4875,4875,4875,4875,0
|
|
20240909,172700,52205010,4875,4875,4875,4875,0
|
|
20240909,172600,52205010,4875,4875,4875,4875,0
|
|
20240909,172500,52205010,4875,4875,4875,4875,0
|
|
20240909,172400,52205010,4875,4875,4875,4875,0
|
|
20240909,172300,52205010,4875,4875,4875,4875,0
|
|
20240909,172200,52205010,4875,4875,4875,4875,0
|
|
20240909,172100,52205010,4875,4875,4875,4875,0
|
|
20240909,172000,52205010,4875,4875,4875,4875,0
|
|
20240909,171900,52205010,4875,4875,4875,4875,0
|
|
20240909,171800,52205010,4875,4875,4875,4875,0
|
|
20240909,171700,52205010,4875,4875,4875,4875,0
|
|
20240909,171600,52205010,4875,4875,4875,4875,0
|
|
20240909,171500,52205010,4875,4875,4875,4875,722
|
|
20240909,171400,52205010,4875,4875,4875,4875,0
|
|
20240909,171300,52205010,4875,4875,4875,4875,0
|
|
20240909,171200,52205010,4875,4875,4875,4875,0
|
|
20240909,171100,52205010,4875,4875,4875,4875,0
|
|
20240909,171000,52205010,4875,4875,4875,4875,0
|
|
20240909,170900,52205010,4875,4875,4875,4875,0
|
|
20240909,170800,52205010,4875,4875,4875,4875,0
|
|
20240909,170700,52205010,4875,4875,4875,4875,0
|
|
20240909,170600,52205010,4875,4875,4875,4875,0
|
|
20240909,170500,52205010,4875,4875,4875,4875,0
|
|
20240909,170400,52205010,4875,4875,4875,4875,0
|
|
20240909,170300,52205010,4875,4875,4875,4875,0
|
|
20240909,170200,52205010,4875,4875,4875,4875,0
|
|
20240909,170100,52205010,4875,4875,4875,4875,0
|
|
20240909,170000,52205010,4875,4875,4875,4875,0
|
|
20240909,165900,52205010,4875,4875,4875,4875,0
|
|
20240909,165800,52205010,4875,4875,4875,4875,0
|
|
20240909,165700,52205010,4875,4875,4875,4875,0
|
|
20240909,165600,52205010,4875,4875,4875,4875,0
|
|
20240909,165500,52205010,4875,4875,4875,4875,0
|
|
20240909,165400,52205010,4875,4875,4875,4875,0
|
|
20240909,165300,52205010,4875,4875,4875,4875,0
|
|
20240909,165200,52205010,4875,4875,4875,4875,0
|
|
20240909,165100,52205010,4875,4875,4875,4875,0
|
|
20240909,165000,52205010,4875,4875,4875,4875,0
|
|
20240909,164900,52205010,4875,4875,4875,4875,0
|
|
20240909,164800,52205010,4875,4875,4875,4875,0
|
|
20240909,164700,52205010,4875,4875,4875,4875,0
|
|
20240909,164600,52205010,4875,4875,4875,4875,0
|
|
20240909,164500,52205010,4875,4875,4875,4875,722
|
|
20240909,164400,52205010,4875,4875,4875,4875,0
|
|
20240909,164300,52205010,4875,4875,4875,4875,0
|
|
20240909,164200,52205010,4875,4875,4875,4875,0
|
|
20240909,164100,52205010,4875,4875,4875,4875,0
|
|
20240909,164000,52205010,4875,4875,4875,4875,0
|
|
20240909,163900,52205010,4875,4875,4875,4875,0
|
|
20240909,163800,52205010,4875,4875,4875,4875,0
|
|
20240909,163700,52205010,4875,4875,4875,4875,0
|
|
20240909,163600,52205010,4875,4875,4875,4875,0
|
|
20240909,163500,52205010,4875,4875,4875,4875,0
|
|
20240909,163400,52205010,4875,4875,4875,4875,0
|
|
20240909,163300,52205010,4875,4875,4875,4875,0
|
|
20240909,163200,52205010,4875,4875,4875,4875,0
|
|
20240909,163100,52205010,4875,4875,4875,4875,0
|
|
20240909,163000,52205010,4875,4875,4875,4875,0
|
|
20240909,162900,52205010,4875,4875,4875,4875,0
|
|
20240909,162800,52205010,4875,4875,4875,4875,0
|
|
20240909,162700,52205010,4875,4875,4875,4875,0
|
|
20240909,162600,52205010,4875,4875,4875,4875,0
|
|
20240909,162500,52205010,4875,4875,4875,4875,0
|
|
20240909,162400,52205010,4875,4875,4875,4875,0
|
|
20240909,162300,52205010,4875,4875,4875,4875,0
|
|
20240909,162200,52205010,4875,4875,4875,4875,0
|
|
20240909,162100,52205010,4875,4875,4875,4875,0
|
|
20240909,162000,52205010,4875,4875,4875,4875,0
|
|
20240909,161900,52205010,4875,4875,4875,4875,0
|
|
20240909,161800,52205010,4875,4875,4875,4875,0
|
|
20240909,161700,52205010,4875,4875,4875,4875,0
|
|
20240909,161600,52205010,4875,4875,4875,4875,0
|
|
20240909,161500,52205010,4875,4875,4875,4875,722
|
|
20240909,161400,52205010,4875,4875,4875,4875,0
|
|
20240909,161300,52205010,4875,4875,4875,4875,0
|
|
20240909,161200,52205010,4875,4875,4875,4875,0
|
|
20240909,161100,52205010,4875,4875,4875,4875,0
|
|
20240909,161000,52205010,4875,4875,4875,4875,0
|
|
20240909,160900,52205010,4875,4875,4875,4875,0
|
|
20240909,160800,52205010,4875,4875,4875,4875,0
|
|
20240909,160700,52205010,4875,4875,4875,4875,0
|
|
20240909,160600,52205010,4875,4875,4875,4875,0
|
|
20240909,160500,52205010,4875,4875,4875,4875,0
|
|
20240909,160400,52205010,4875,4875,4875,4875,0
|
|
20240909,160300,52205010,4875,4875,4875,4875,0
|
|
20240909,160200,52205010,4875,4875,4875,4875,0
|
|
20240909,160100,52205010,4875,4875,4875,4875,0
|
|
20240909,160000,52205010,4875,4875,4875,4875,0
|
|
20240909,155900,52205010,4875,4875,4875,4875,0
|
|
20240909,155800,52205010,4875,4875,4875,4875,0
|
|
20240909,155700,52205010,4875,4875,4875,4875,0
|
|
20240909,155600,52205010,4875,4875,4875,4875,0
|
|
20240909,155500,52205010,4875,4875,4875,4875,0
|
|
20240909,155400,52205010,4875,4875,4875,4875,0
|
|
20240909,155300,52205010,4875,4875,4875,4875,0
|
|
20240909,155200,52205010,4875,4875,4875,4875,0
|
|
20240909,155100,52205010,4875,4875,4875,4875,0
|
|
20240909,155000,52205010,4875,4875,4875,4875,0
|
|
20240909,154900,52205010,4875,4875,4875,4875,0
|
|
20240909,154800,52205010,4875,4875,4875,4875,0
|
|
20240909,154700,52205010,4875,4875,4875,4875,0
|
|
20240909,154600,52205010,4875,4875,4875,4875,0
|
|
20240909,154500,52205010,4875,4875,4875,4875,722
|
|
20240909,154400,52205010,4875,4875,4875,4875,0
|
|
20240909,154300,52205010,4875,4875,4875,4875,0
|
|
20240909,154200,52205010,4875,4875,4875,4875,0
|
|
20240909,154100,52205010,4875,4875,4875,4875,0
|
|
20240909,154000,52205010,4875,4875,4875,4875,0
|
|
20240909,153900,52205010,4875,4875,4875,4875,0
|
|
20240909,153800,52205010,4875,4875,4875,4875,0
|
|
20240909,153700,52205010,4875,4875,4875,4875,0
|
|
20240909,153600,52205010,4875,4875,4875,4875,0
|
|
20240909,153500,52205010,4875,4875,4875,4875,0
|
|
20240909,153400,52205010,4875,4875,4875,4875,0
|
|
20240909,153300,52205010,4875,4875,4875,4875,0
|
|
20240909,153200,52205010,4875,4875,4875,4875,0
|
|
20240909,153100,52205010,4875,4875,4875,4875,0
|
|
20240909,153000,52205010,4875,4875,4875,4875,722
|
|
20240909,152900,48685260,4835,4835,4835,4835,0
|
|
20240909,152800,48685260,4835,4835,4835,4835,0
|
|
20240909,152700,48685260,4835,4835,4835,4835,0
|
|
20240909,152600,48685260,4835,4835,4835,4835,0
|
|
20240909,152500,48685260,4835,4835,4835,4835,0
|
|
20240909,152400,48685260,4835,4835,4835,4835,0
|
|
20240909,152300,48685260,4835,4835,4835,4835,0
|
|
20240909,152200,48685260,4835,4835,4835,4835,0
|
|
20240909,152100,48685260,4835,4835,4835,4835,0
|
|
20240909,152000,48685260,4835,4835,4835,4835,0
|
|
20240909,151900,48685260,4835,4840,4840,4835,119
|
|
20240909,151800,48109870,4835,4835,4835,4835,0
|
|
20240909,151700,48109870,4835,4835,4835,4835,0
|
|
20240909,151600,48109870,4835,4835,4835,4835,0
|
|
20240909,151500,48109870,4835,4835,4835,4835,0
|
|
20240909,151400,48109870,4835,4835,4835,4835,0
|
|
20240909,151300,48109870,4835,4835,4835,4835,0
|
|
20240909,151200,48109870,4835,4835,4835,4835,0
|
|
20240909,151100,48109870,4835,4860,4860,4835,6
|
|
20240909,151000,48080775,4865,4865,4865,4865,4
|
|
20240909,150900,48061315,4825,4855,4865,4825,163
|
|
20240909,150800,47269490,4825,4825,4825,4825,20
|
|
20240909,150700,47172990,4820,4820,4820,4820,0
|
|
20240909,150600,47172990,4820,4825,4825,4820,500
|
|
20240909,150500,44761660,4815,4840,4840,4815,500
|
|
20240909,150400,42346780,4880,4880,4880,4880,20
|
|
20240909,150300,42249180,4850,4850,4850,4850,0
|
|
20240909,150200,42249180,4850,4850,4850,4850,0
|
|
20240909,150100,42249180,4850,4850,4850,4850,0
|
|
20240909,150000,42249180,4850,4850,4850,4850,0
|
|
20240909,145900,42249180,4850,4850,4850,4850,0
|
|
20240909,145800,42249180,4850,4850,4850,4850,0
|
|
20240909,145700,42249180,4850,4850,4850,4850,0
|
|
20240909,145600,42249180,4850,4850,4850,4850,0
|
|
20240909,145500,42249180,4850,4850,4850,4850,0
|
|
20240909,145400,42249180,4850,4850,4850,4850,130
|
|
20240909,145300,41618680,4850,4850,4850,4850,0
|
|
20240909,145200,41618680,4850,4850,4850,4850,0
|
|
20240909,145100,41618680,4850,4850,4850,4850,0
|
|
20240909,145000,41618680,4850,4850,4850,4850,0
|
|
20240909,144900,41618680,4850,4850,4850,4850,0
|
|
20240909,144800,41618680,4850,4850,4850,4850,0
|
|
20240909,144700,41618680,4850,4845,4850,4840,139
|
|
20240909,144600,40945840,4860,4860,4860,4860,5
|
|
20240909,144500,40921540,4860,4860,4865,4860,9
|
|
20240909,144400,40877795,4850,4860,4860,4850,7
|
|
20240909,144300,40843785,4860,4860,4860,4860,1
|
|
20240909,144200,40838925,4860,4860,4860,4860,0
|
|
20240909,144100,40838925,4860,4860,4860,4860,1
|
|
20240909,144000,40834065,4860,4860,4885,4860,8
|
|
20240909,143900,40795160,4860,4860,4885,4860,9
|
|
20240909,143800,40751370,4845,4845,4845,4845,0
|
|
20240909,143700,40751370,4845,4845,4845,4845,0
|
|
20240909,143600,40751370,4845,4855,4855,4845,100
|
|
20240909,143500,40266730,4865,4865,4865,4865,0
|
|
20240909,143400,40266730,4865,4865,4865,4865,0
|
|
20240909,143300,40266730,4865,4865,4865,4865,0
|
|
20240909,143200,40266730,4865,4865,4865,4865,0
|
|
20240909,143100,40266730,4865,4865,4865,4865,0
|
|
20240909,143000,40266730,4865,4865,4865,4865,0
|
|
20240909,142900,40266730,4865,4865,4865,4865,0
|
|
20240909,142800,40266730,4865,4865,4865,4865,0
|
|
20240909,142700,40266730,4865,4855,4865,4855,44
|
|
20240909,142600,40052710,4855,4855,4855,4855,3
|
|
20240909,142500,40038145,4855,4855,4855,4855,1
|
|
20240909,142400,40033290,4855,4855,4855,4855,5
|
|
20240909,142300,40009015,4855,4855,4855,4855,0
|
|
20240909,142200,40009015,4855,4855,4855,4855,0
|
|
20240909,142100,40009015,4855,4855,4855,4855,22
|
|
20240909,142000,39902205,4880,4840,4880,4840,72
|
|
20240909,141900,39551385,4840,4845,4845,4840,593
|
|
20240909,141800,36681245,4875,4875,4875,4875,0
|
|
20240909,141700,36681245,4875,4875,4875,4875,0
|
|
20240909,141600,36681245,4875,4875,4875,4875,0
|
|
20240909,141500,36681245,4875,4875,4875,4875,0
|
|
20240909,141400,36681245,4875,4875,4875,4875,0
|
|
20240909,141300,36681245,4875,4875,4875,4875,0
|
|
20240909,141200,36681245,4875,4875,4875,4875,0
|
|
20240909,141100,36681245,4875,4855,4875,4855,17
|
|
20240909,141000,36598390,4845,4845,4845,4845,0
|
|
20240909,140900,36598390,4845,4845,4845,4845,0
|
|
20240909,140800,36598390,4845,4845,4845,4845,19
|
|
20240909,140700,36506335,4845,4845,4845,4845,23
|
|
20240909,140600,36394900,4845,4845,4845,4845,0
|
|
20240909,140500,36394900,4845,4845,4845,4845,0
|
|
20240909,140400,36394900,4845,4840,4845,4840,97
|
|
20240909,140300,35925375,4840,4840,4840,4840,0
|
|
20240909,140200,35925375,4840,4840,4840,4840,0
|
|
20240909,140100,35925375,4840,4840,4840,4840,0
|
|
20240909,140000,35925375,4840,4840,4840,4840,0
|
|
20240909,135900,35925375,4840,4840,4840,4840,0
|
|
20240909,135800,35925375,4840,4840,4840,4840,0
|
|
20240909,135700,35925375,4840,4840,4840,4840,0
|
|
20240909,135600,35925375,4840,4830,4840,4830,39
|
|
20240909,135500,35736625,4840,4840,4840,4840,0
|
|
20240909,135400,35736625,4840,4840,4840,4840,1
|
|
20240909,135300,35731785,4830,4830,4830,4830,0
|
|
20240909,135200,35731785,4830,4830,4830,4830,0
|
|
20240909,135100,35731785,4830,4830,4830,4830,10
|
|
20240909,135000,35683485,4830,4830,4830,4830,0
|
|
20240909,134900,35683485,4830,4830,4830,4830,0
|
|
20240909,134800,35683485,4830,4830,4830,4830,1
|
|
20240909,134700,35678655,4830,4830,4830,4830,0
|
|
20240909,134600,35678655,4830,4830,4830,4830,8
|
|
20240909,134500,35640015,4830,4830,4830,4830,7
|
|
20240909,134400,35606205,4830,4830,4830,4830,12
|
|
20240909,134300,35548245,4830,4830,4830,4830,9
|
|
20240909,134200,35504775,4830,4830,4830,4830,1
|
|
20240909,134100,35499945,4830,4830,4830,4830,17
|
|
20240909,134000,35417835,4830,4830,4830,4830,0
|
|
20240909,133900,35417835,4830,4830,4830,4830,0
|
|
20240909,133800,35417835,4830,4830,4830,4830,0
|
|
20240909,133700,35417835,4830,4830,4830,4830,0
|
|
20240909,133600,35417835,4830,4830,4830,4830,1
|
|
20240909,133500,35413005,4830,4830,4830,4830,0
|
|
20240909,133400,35413005,4830,4830,4830,4830,0
|
|
20240909,133300,35413005,4830,4830,4830,4830,0
|
|
20240909,133200,35413005,4830,4830,4830,4830,0
|
|
20240909,133100,35413005,4830,4830,4830,4830,0
|
|
20240909,133000,35413005,4830,4830,4830,4830,11
|
|
20240909,132900,35359875,4830,4830,4830,4830,0
|
|
20240909,132800,35359875,4830,4825,4830,4825,14
|
|
20240909,132700,35292265,4820,4820,4820,4820,0
|
|
20240909,132600,35292265,4820,4820,4820,4820,0
|
|
20240909,132500,35292265,4820,4820,4820,4820,0
|
|
20240909,132400,35292265,4820,4820,4820,4820,1
|
|
20240909,132300,35287445,4820,4820,4820,4820,0
|
|
20240909,132200,35287445,4820,4820,4820,4820,0
|
|
20240909,132100,35287445,4820,4820,4820,4820,0
|
|
20240909,132000,35287445,4820,4820,4820,4820,0
|
|
20240909,131900,35287445,4820,4820,4820,4820,3
|
|
20240909,131800,35272985,4820,4820,4820,4820,7
|
|
20240909,131700,35239245,4810,4810,4810,4810,0
|
|
20240909,131600,35239245,4810,4810,4810,4810,0
|
|
20240909,131500,35239245,4810,4830,4830,4810,105
|
|
20240909,131400,34733745,4840,4850,4850,4840,387
|
|
20240909,131300,32860635,4850,4850,4850,4850,6
|
|
20240909,131200,32831535,4850,4850,4850,4850,7
|
|
20240909,131100,32797585,4850,4850,4850,4850,4
|
|
20240909,131000,32778185,4855,4850,4860,4850,10
|
|
20240909,130900,32729665,4850,4850,4880,4850,9
|
|
20240909,130800,32685985,4850,4850,4850,4850,5
|
|
20240909,130700,32661735,4850,4850,4850,4850,8
|
|
20240909,130600,32622935,4850,4855,4855,4850,8
|
|
20240909,130500,32584130,4850,4850,4855,4850,5
|
|
20240909,130400,32559870,4850,4850,4850,4850,7
|
|
20240909,130300,32525920,4850,4850,4880,4850,23
|
|
20240909,130200,32413860,4850,4850,4850,4850,7
|
|
20240909,130100,32379910,4850,4850,4850,4850,5
|
|
20240909,130000,32355660,4850,4850,4850,4850,403
|
|
20240909,125900,30401110,4850,4850,4850,4850,0
|
|
20240909,125800,30401110,4850,4850,4850,4850,0
|
|
20240909,125700,30401110,4850,4850,4850,4850,0
|
|
20240909,125600,30401110,4850,4850,4850,4850,0
|
|
20240909,125500,30401110,4850,4850,4850,4850,0
|
|
20240909,125400,30401110,4850,4850,4850,4850,1
|
|
20240909,125300,30396260,4840,4840,4840,4840,0
|
|
20240909,125200,30396260,4840,4840,4840,4840,0
|
|
20240909,125100,30396260,4840,4840,4840,4840,0
|
|
20240909,125000,30396260,4840,4840,4840,4840,0
|
|
20240909,124900,30396260,4840,4840,4840,4840,1
|
|
20240909,124800,30391420,4850,4850,4850,4850,1
|
|
20240909,124700,30386570,4850,4850,4850,4850,0
|
|
20240909,124600,30386570,4850,4850,4850,4850,0
|
|
20240909,124500,30386570,4850,4850,4850,4850,0
|
|
20240909,124400,30386570,4850,4850,4850,4850,0
|
|
20240909,124300,30386570,4850,4850,4850,4850,207
|
|
20240909,124200,29382620,4870,4870,4870,4870,1
|
|
20240909,124100,29377750,4850,4850,4850,4850,0
|
|
20240909,124000,29377750,4850,4850,4850,4850,138
|
|
20240909,123900,28708450,4870,4870,4870,4870,0
|
|
20240909,123800,28708450,4870,4870,4870,4870,0
|
|
20240909,123700,28708450,4870,4870,4870,4870,0
|
|
20240909,123600,28708450,4870,4870,4870,4870,1
|
|
20240909,123500,28703580,4850,4850,4850,4850,0
|
|
20240909,123400,28703580,4850,4850,4850,4850,0
|
|
20240909,123300,28703580,4850,4850,4850,4850,0
|
|
20240909,123200,28703580,4850,4850,4850,4850,0
|
|
20240909,123100,28703580,4850,4850,4850,4850,2
|
|
20240909,123000,28693880,4870,4870,4870,4870,1
|
|
20240909,122900,28689010,4870,4870,4870,4870,1
|
|
20240909,122800,28684140,4870,4870,4870,4870,0
|
|
20240909,122700,28684140,4870,4870,4870,4870,0
|
|
20240909,122600,28684140,4870,4870,4870,4870,0
|
|
20240909,122500,28684140,4870,4870,4870,4870,0
|
|
20240909,122400,28684140,4870,4870,4870,4870,1
|
|
20240909,122300,28679270,4870,4870,4870,4870,0
|
|
20240909,122200,28679270,4870,4870,4870,4870,0
|
|
20240909,122100,28679270,4870,4870,4870,4870,0
|
|
20240909,122000,28679270,4870,4870,4870,4870,0
|
|
20240909,121900,28679270,4870,4870,4870,4870,0
|
|
20240909,121800,28679270,4870,4870,4870,4870,1
|
|
20240909,121700,28674400,4870,4870,4870,4870,0
|
|
20240909,121600,28674400,4870,4870,4870,4870,0
|
|
20240909,121500,28674400,4870,4870,4870,4870,0
|
|
20240909,121400,28674400,4870,4870,4870,4870,0
|
|
20240909,121300,28674400,4870,4870,4870,4870,0
|
|
20240909,121200,28674400,4870,4870,4870,4870,1
|
|
20240909,121100,28669530,4870,4870,4870,4870,0
|
|
20240909,121000,28669530,4870,4865,4870,4865,537
|
|
20240909,120900,26054380,4860,4860,4860,4860,22
|
|
20240909,120800,25947460,4870,4870,4870,4870,200
|
|
20240909,120700,24973460,4880,4880,4880,4880,0
|
|
20240909,120600,24973460,4880,4880,4880,4880,1
|
|
20240909,120500,24968580,4880,4880,4880,4880,0
|
|
20240909,120400,24968580,4880,4880,4880,4880,0
|
|
20240909,120300,24968580,4880,4880,4880,4880,0
|
|
20240909,120200,24968580,4880,4880,4880,4880,0
|
|
20240909,120100,24968580,4880,4880,4880,4880,0
|
|
20240909,120000,24968580,4880,4880,4880,4880,1
|
|
20240909,115900,24963700,4880,4880,4880,4880,0
|
|
20240909,115800,24963700,4880,4880,4880,4880,0
|
|
20240909,115700,24963700,4880,4880,4880,4880,0
|
|
20240909,115600,24963700,4880,4880,4880,4880,0
|
|
20240909,115500,24963700,4880,4830,4880,4830,691
|
|
20240909,115400,21595135,4830,4830,4830,4830,1
|
|
20240909,115300,21590305,4810,4810,4810,4810,0
|
|
20240909,115200,21590305,4810,4810,4810,4810,0
|
|
20240909,115100,21590305,4810,4810,4810,4810,0
|
|
20240909,115000,21590305,4810,4810,4810,4810,0
|
|
20240909,114900,21590305,4810,4810,4810,4810,0
|
|
20240909,114800,21590305,4810,4810,4810,4810,0
|
|
20240909,114700,21590305,4810,4810,4810,4810,0
|
|
20240909,114600,21590305,4810,4810,4810,4810,0
|
|
20240909,114500,21590305,4810,4810,4810,4810,0
|
|
20240909,114400,21590305,4810,4810,4810,4810,0
|
|
20240909,114300,21590305,4810,4810,4810,4810,0
|
|
20240909,114200,21590305,4810,4810,4810,4810,0
|
|
20240909,114100,21590305,4810,4810,4810,4810,0
|
|
20240909,114000,21590305,4810,4810,4810,4810,0
|
|
20240909,113900,21590305,4810,4810,4810,4810,0
|
|
20240909,113800,21590305,4810,4810,4810,4810,0
|
|
20240909,113700,21590305,4810,4810,4810,4810,0
|
|
20240909,113600,21590305,4810,4810,4810,4810,0
|
|
20240909,113500,21590305,4810,4810,4810,4810,0
|
|
20240909,113400,21590305,4810,4810,4810,4810,0
|
|
20240909,113300,21590305,4810,4810,4810,4810,0
|
|
20240909,113200,21590305,4810,4810,4810,4810,0
|
|
20240909,113100,21590305,4810,4810,4810,4810,1
|
|
20240909,113000,21585495,4820,4820,4820,4820,0
|
|
20240909,112900,21585495,4820,4820,4820,4820,0
|
|
20240909,112800,21585495,4820,4820,4820,4820,0
|
|
20240909,112700,21585495,4820,4820,4820,4820,0
|
|
20240909,112600,21585495,4820,4820,4820,4820,0
|
|
20240909,112500,21585495,4820,4820,4820,4820,0
|
|
20240909,112400,21585495,4820,4820,4820,4820,1
|
|
20240909,112300,21580675,4820,4820,4820,4820,209
|
|
20240909,112200,20573295,4820,4820,4820,4820,0
|
|
20240909,112100,20573295,4820,4820,4820,4820,0
|
|
20240909,112000,20573295,4820,4820,4820,4820,0
|
|
20240909,111900,20573295,4820,4820,4820,4820,0
|
|
20240909,111800,20573295,4820,4820,4820,4820,0
|
|
20240909,111700,20573295,4820,4820,4820,4820,0
|
|
20240909,111600,20573295,4820,4820,4820,4820,0
|
|
20240909,111500,20573295,4820,4820,4820,4820,0
|
|
20240909,111400,20573295,4820,4815,4820,4815,255
|
|
20240909,111300,19344430,4800,4800,4800,4800,0
|
|
20240909,111200,19344430,4800,4800,4800,4800,0
|
|
20240909,111100,19344430,4800,4800,4800,4800,0
|
|
20240909,111000,19344430,4800,4800,4800,4800,0
|
|
20240909,110900,19344430,4800,4800,4800,4800,0
|
|
20240909,110800,19344430,4800,4800,4800,4800,0
|
|
20240909,110700,19344430,4800,4800,4800,4800,0
|
|
20240909,110600,19344430,4800,4800,4800,4800,0
|
|
20240909,110500,19344430,4800,4800,4800,4800,0
|
|
20240909,110400,19344430,4800,4805,4805,4800,775
|
|
20240909,110300,15623385,4830,4830,4830,4830,0
|
|
20240909,110200,15623385,4830,4830,4830,4830,0
|
|
20240909,110100,15623385,4830,4830,4830,4830,0
|
|
20240909,110000,15623385,4830,4830,4830,4830,0
|
|
20240909,105900,15623385,4830,4830,4830,4830,0
|
|
20240909,105800,15623385,4830,4830,4830,4830,0
|
|
20240909,105700,15623385,4830,4830,4830,4830,0
|
|
20240909,105600,15623385,4830,4830,4830,4830,0
|
|
20240909,105500,15623385,4830,4830,4830,4830,0
|
|
20240909,105400,15623385,4830,4830,4830,4830,0
|
|
20240909,105300,15623385,4830,4830,4830,4830,0
|
|
20240909,105200,15623385,4830,4830,4830,4830,0
|
|
20240909,105100,15623385,4830,4830,4830,4830,0
|
|
20240909,105000,15623385,4830,4830,4830,4830,0
|
|
20240909,104900,15623385,4830,4830,4830,4830,0
|
|
20240909,104800,15623385,4830,4830,4830,4830,0
|
|
20240909,104700,15623385,4830,4830,4830,4830,0
|
|
20240909,104600,15623385,4830,4830,4830,4830,0
|
|
20240909,104500,15623385,4830,4830,4830,4830,0
|
|
20240909,104400,15623385,4830,4830,4830,4830,0
|
|
20240909,104300,15623385,4830,4830,4830,4830,0
|
|
20240909,104200,15623385,4830,4830,4830,4830,0
|
|
20240909,104100,15623385,4830,4830,4830,4830,0
|
|
20240909,104000,15623385,4830,4830,4830,4830,208
|
|
20240909,103900,14618745,4805,4805,4805,4805,0
|
|
20240909,103800,14618745,4805,4805,4805,4805,0
|
|
20240909,103700,14618745,4805,4805,4805,4805,0
|
|
20240909,103600,14618745,4805,4805,4805,4805,0
|
|
20240909,103500,14618745,4805,4805,4805,4805,0
|
|
20240909,103400,14618745,4805,4805,4805,4805,0
|
|
20240909,103300,14618745,4805,4805,4805,4805,0
|
|
20240909,103200,14618745,4805,4805,4805,4805,0
|
|
20240909,103100,14618745,4805,4805,4805,4805,0
|
|
20240909,103000,14618745,4805,4805,4805,4805,0
|
|
20240909,102900,14618745,4805,4805,4805,4805,0
|
|
20240909,102800,14618745,4805,4805,4805,4805,0
|
|
20240909,102700,14618745,4805,4805,4805,4805,0
|
|
20240909,102600,14618745,4805,4795,4805,4795,548
|
|
20240909,102500,11986065,4795,4795,4795,4795,0
|
|
20240909,102400,11986065,4795,4795,4795,4795,0
|
|
20240909,102300,11986065,4795,4795,4795,4795,0
|
|
20240909,102200,11986065,4795,4795,4795,4795,0
|
|
20240909,102100,11986065,4795,4795,4795,4795,0
|
|
20240909,102000,11986065,4795,4795,4795,4795,0
|
|
20240909,101900,11986065,4795,4785,4795,4785,4
|
|
20240909,101800,11966915,4795,4795,4795,4795,2
|
|
20240909,101700,11957325,4785,4785,4785,4785,0
|
|
20240909,101600,11957325,4785,4785,4785,4785,0
|
|
20240909,101500,11957325,4785,4790,4790,4785,200
|
|
20240909,101400,10999875,4785,4785,4785,4785,0
|
|
20240909,101300,10999875,4785,4785,4785,4785,0
|
|
20240909,101200,10999875,4785,4785,4785,4785,0
|
|
20240909,101100,10999875,4785,4785,4785,4785,0
|
|
20240909,101000,10999875,4785,4785,4785,4785,0
|
|
20240909,100900,10999875,4785,4785,4785,4785,0
|
|
20240909,100800,10999875,4785,4785,4785,4785,0
|
|
20240909,100700,10999875,4785,4785,4785,4785,0
|
|
20240909,100600,10999875,4785,4785,4785,4785,0
|
|
20240909,100500,10999875,4785,4785,4785,4785,0
|
|
20240909,100400,10999875,4785,4785,4785,4785,0
|
|
20240909,100300,10999875,4785,4785,4785,4785,63
|
|
20240909,100200,10698420,4785,4785,4785,4785,60
|
|
20240909,100100,10411320,4785,4800,4800,4785,4
|
|
20240909,100000,10392145,4805,4805,4805,4805,0
|
|
20240909,095900,10392145,4805,4805,4805,4805,3
|
|
20240909,095800,10377730,4805,4810,4810,4805,27
|
|
20240909,095700,10247940,4815,4815,4815,4815,0
|
|
20240909,095600,10247940,4815,4815,4815,4815,0
|
|
20240909,095500,10247940,4815,4815,4815,4815,10
|
|
20240909,095400,10199790,4815,4815,4815,4815,0
|
|
20240909,095300,10199790,4815,4815,4815,4815,0
|
|
20240909,095200,10199790,4815,4815,4815,4815,0
|
|
20240909,095100,10199790,4815,4815,4815,4815,0
|
|
20240909,095000,10199790,4815,4815,4815,4815,0
|
|
20240909,094900,10199790,4815,4815,4815,4815,0
|
|
20240909,094800,10199790,4815,4815,4815,4815,0
|
|
20240909,094700,10199790,4815,4815,4815,4815,0
|
|
20240909,094600,10199790,4815,4815,4815,4815,0
|
|
20240909,094500,10199790,4815,4815,4815,4815,0
|
|
20240909,094400,10199790,4815,4815,4815,4815,0
|
|
20240909,094300,10199790,4815,4815,4815,4815,0
|
|
20240909,094200,10199790,4815,4815,4815,4815,1
|
|
20240909,094100,10194975,4835,4815,4835,4815,3
|
|
20240909,094000,10180490,4875,4875,4875,4875,0
|
|
20240909,093900,10180490,4875,4875,4875,4875,0
|
|
20240909,093800,10180490,4875,4875,4875,4875,0
|
|
20240909,093700,10180490,4875,4875,4875,4875,0
|
|
20240909,093600,10180490,4875,4875,4875,4875,0
|
|
20240909,093500,10180490,4875,4875,4875,4875,0
|
|
20240909,093400,10180490,4875,4875,4875,4875,0
|
|
20240909,093300,10180490,4875,4875,4875,4875,0
|
|
20240909,093200,10180490,4875,4815,4875,4815,15
|
|
20240909,093100,10107605,4805,4805,4805,4805,0
|
|
20240909,093000,10107605,4805,4805,4805,4805,0
|
|
20240909,092900,10107605,4805,4805,4805,4805,0
|
|
20240909,092800,10107605,4805,4805,4805,4805,0
|
|
20240909,092700,10107605,4805,4805,4805,4805,0
|
|
20240909,092600,10107605,4805,4795,4805,4795,3
|
|
20240909,092500,10093210,4830,4785,4830,4785,16
|
|
20240909,092400,10016505,4785,4785,4785,4785,0
|
|
20240909,092300,10016505,4785,4785,4785,4785,0
|
|
20240909,092200,10016505,4785,4785,4785,4785,0
|
|
20240909,092100,10016505,4785,4785,4785,4785,11
|
|
20240909,092000,9963870,4775,4775,4775,4775,0
|
|
20240909,091900,9963870,4775,4775,4775,4775,17
|
|
20240909,091800,9882695,4775,4775,4775,4775,0
|
|
20240909,091700,9882695,4775,4750,4775,4750,79
|
|
20240909,091600,9506450,4750,4750,4750,4750,14
|
|
20240909,091500,9439950,4750,4750,4750,4750,8
|
|
20240909,091400,9401950,4750,4750,4750,4750,6
|
|
20240909,091300,9373450,4750,4750,4750,4750,10
|
|
20240909,091200,9325950,4750,4750,4750,4750,12
|
|
20240909,091100,9268950,4750,4750,4750,4750,7
|
|
20240909,091000,9235700,4740,4730,4755,4720,49
|
|
20240909,090900,9003875,4725,4710,4725,4710,646
|
|
20240909,090800,5954895,4700,4700,4700,4700,0
|
|
20240909,090700,5954895,4700,4705,4705,4700,182
|
|
20240909,090600,5099345,4735,4735,4735,4735,1
|
|
20240909,090500,5094610,4740,4740,4740,4700,117
|
|
20240909,090400,4543950,4740,4750,4750,4740,280
|
|
20240909,090300,3214960,4760,4760,4760,4760,201
|
|
20240909,090200,2258200,4750,4750,4750,4750,335
|
|
20240909,090100,666950,4760,4765,4765,4760,105
|
|
20240909,090000,167095,4760,4805,4805,4760,35
|