588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,184500,48541780,4830,4830,4830,4830,1
|
|
20240910,184400,48541780,4830,4830,4830,4830,0
|
|
20240910,184300,48541780,4830,4830,4830,4830,0
|
|
20240910,184200,48541780,4830,4830,4830,4830,0
|
|
20240910,184100,48541780,4830,4830,4830,4830,0
|
|
20240910,184000,48541780,4830,4830,4830,4830,0
|
|
20240910,183900,48541780,4830,4830,4830,4830,0
|
|
20240910,183800,48541780,4830,4830,4830,4830,0
|
|
20240910,183700,48541780,4830,4830,4830,4830,0
|
|
20240910,183600,48541780,4830,4830,4830,4830,0
|
|
20240910,183500,48541780,4830,4830,4830,4830,0
|
|
20240910,183400,48541780,4830,4830,4830,4830,0
|
|
20240910,183300,48541780,4830,4830,4830,4830,0
|
|
20240910,183200,48541780,4830,4830,4830,4830,0
|
|
20240910,183100,48541780,4830,4830,4830,4830,0
|
|
20240910,183000,48541780,4830,4830,4830,4830,0
|
|
20240910,182900,48541780,4830,4830,4830,4830,0
|
|
20240910,182800,48541780,4830,4830,4830,4830,0
|
|
20240910,182700,48541780,4830,4830,4830,4830,0
|
|
20240910,182600,48541780,4830,4830,4830,4830,0
|
|
20240910,182500,48541780,4830,4830,4830,4830,0
|
|
20240910,182400,48541780,4830,4830,4830,4830,0
|
|
20240910,182300,48541780,4830,4830,4830,4830,0
|
|
20240910,182200,48541780,4830,4830,4830,4830,0
|
|
20240910,182100,48541780,4830,4830,4830,4830,0
|
|
20240910,182000,48541780,4830,4830,4830,4830,0
|
|
20240910,181900,48541780,4830,4830,4830,4830,0
|
|
20240910,181800,48541780,4830,4830,4830,4830,0
|
|
20240910,181700,48541780,4830,4830,4830,4830,0
|
|
20240910,181600,48541780,4830,4830,4830,4830,0
|
|
20240910,181500,48541780,4830,4830,4830,4830,1
|
|
20240910,181400,48541780,4830,4830,4830,4830,0
|
|
20240910,181300,48541780,4830,4830,4830,4830,0
|
|
20240910,181200,48541780,4830,4830,4830,4830,0
|
|
20240910,181100,48541780,4830,4830,4830,4830,0
|
|
20240910,181000,48541780,4830,4830,4830,4830,0
|
|
20240910,180900,48541780,4830,4830,4830,4830,0
|
|
20240910,180800,48541780,4830,4830,4830,4830,0
|
|
20240910,180700,48541780,4830,4830,4830,4830,0
|
|
20240910,180600,48541780,4830,4830,4830,4830,0
|
|
20240910,180500,48541780,4830,4830,4830,4830,0
|
|
20240910,180400,48541780,4830,4830,4830,4830,0
|
|
20240910,180300,48541780,4830,4830,4830,4830,0
|
|
20240910,180200,48541780,4830,4830,4830,4830,0
|
|
20240910,180100,48541780,4830,4830,4830,4830,0
|
|
20240910,180000,48541780,4830,4830,4830,4830,0
|
|
20240910,175900,48541780,4830,4830,4830,4830,0
|
|
20240910,175800,48541780,4830,4830,4830,4830,0
|
|
20240910,175700,48541780,4830,4830,4830,4830,0
|
|
20240910,175600,48541780,4830,4830,4830,4830,0
|
|
20240910,175500,48541780,4830,4830,4830,4830,0
|
|
20240910,175400,48541780,4830,4830,4830,4830,0
|
|
20240910,175300,48541780,4830,4830,4830,4830,0
|
|
20240910,175200,48541780,4830,4830,4830,4830,0
|
|
20240910,175100,48541780,4830,4830,4830,4830,0
|
|
20240910,175000,48541780,4830,4830,4830,4830,0
|
|
20240910,174900,48541780,4830,4830,4830,4830,0
|
|
20240910,174800,48541780,4830,4830,4830,4830,0
|
|
20240910,174700,48541780,4830,4830,4830,4830,0
|
|
20240910,174600,48541780,4830,4830,4830,4830,0
|
|
20240910,174500,48541780,4830,4830,4830,4830,1
|
|
20240910,174400,48541780,4830,4830,4830,4830,0
|
|
20240910,174300,48541780,4830,4830,4830,4830,0
|
|
20240910,174200,48541780,4830,4830,4830,4830,0
|
|
20240910,174100,48541780,4830,4830,4830,4830,0
|
|
20240910,174000,48541780,4830,4830,4830,4830,0
|
|
20240910,173900,48541780,4830,4830,4830,4830,0
|
|
20240910,173800,48541780,4830,4830,4830,4830,0
|
|
20240910,173700,48541780,4830,4830,4830,4830,0
|
|
20240910,173600,48541780,4830,4830,4830,4830,0
|
|
20240910,173500,48541780,4830,4830,4830,4830,0
|
|
20240910,173400,48541780,4830,4830,4830,4830,0
|
|
20240910,173300,48541780,4830,4830,4830,4830,0
|
|
20240910,173200,48541780,4830,4830,4830,4830,0
|
|
20240910,173100,48541780,4830,4830,4830,4830,0
|
|
20240910,173000,48541780,4830,4830,4830,4830,0
|
|
20240910,172900,48541780,4830,4830,4830,4830,0
|
|
20240910,172800,48541780,4830,4830,4830,4830,0
|
|
20240910,172700,48541780,4830,4830,4830,4830,0
|
|
20240910,172600,48541780,4830,4830,4830,4830,0
|
|
20240910,172500,48541780,4830,4830,4830,4830,0
|
|
20240910,172400,48541780,4830,4830,4830,4830,0
|
|
20240910,172300,48541780,4830,4830,4830,4830,0
|
|
20240910,172200,48541780,4830,4830,4830,4830,0
|
|
20240910,172100,48541780,4830,4830,4830,4830,0
|
|
20240910,172000,48541780,4830,4830,4830,4830,0
|
|
20240910,171900,48541780,4830,4830,4830,4830,0
|
|
20240910,171800,48541780,4830,4830,4830,4830,0
|
|
20240910,171700,48541780,4830,4830,4830,4830,0
|
|
20240910,171600,48541780,4830,4830,4830,4830,0
|
|
20240910,171500,48541780,4830,4830,4830,4830,1
|
|
20240910,171400,48541780,4830,4830,4830,4830,0
|
|
20240910,171300,48541780,4830,4830,4830,4830,0
|
|
20240910,171200,48541780,4830,4830,4830,4830,0
|
|
20240910,171100,48541780,4830,4830,4830,4830,0
|
|
20240910,171000,48541780,4830,4830,4830,4830,0
|
|
20240910,170900,48541780,4830,4830,4830,4830,0
|
|
20240910,170800,48541780,4830,4830,4830,4830,0
|
|
20240910,170700,48541780,4830,4830,4830,4830,0
|
|
20240910,170600,48541780,4830,4830,4830,4830,0
|
|
20240910,170500,48541780,4830,4830,4830,4830,0
|
|
20240910,170400,48541780,4830,4830,4830,4830,0
|
|
20240910,170300,48541780,4830,4830,4830,4830,0
|
|
20240910,170200,48541780,4830,4830,4830,4830,0
|
|
20240910,170100,48541780,4830,4830,4830,4830,0
|
|
20240910,170000,48541780,4830,4830,4830,4830,0
|
|
20240910,165900,48541780,4830,4830,4830,4830,0
|
|
20240910,165800,48541780,4830,4830,4830,4830,0
|
|
20240910,165700,48541780,4830,4830,4830,4830,0
|
|
20240910,165600,48541780,4830,4830,4830,4830,0
|
|
20240910,165500,48541780,4830,4830,4830,4830,0
|
|
20240910,165400,48541780,4830,4830,4830,4830,0
|
|
20240910,165300,48541780,4830,4830,4830,4830,0
|
|
20240910,165200,48541780,4830,4830,4830,4830,0
|
|
20240910,165100,48541780,4830,4830,4830,4830,0
|
|
20240910,165000,48541780,4830,4830,4830,4830,0
|
|
20240910,164900,48541780,4830,4830,4830,4830,0
|
|
20240910,164800,48541780,4830,4830,4830,4830,0
|
|
20240910,164700,48541780,4830,4830,4830,4830,0
|
|
20240910,164600,48541780,4830,4830,4830,4830,0
|
|
20240910,164500,48541780,4830,4830,4830,4830,1
|
|
20240910,164400,48541780,4830,4830,4830,4830,0
|
|
20240910,164300,48541780,4830,4830,4830,4830,0
|
|
20240910,164200,48541780,4830,4830,4830,4830,0
|
|
20240910,164100,48541780,4830,4830,4830,4830,0
|
|
20240910,164000,48541780,4830,4830,4830,4830,0
|
|
20240910,163900,48541780,4830,4830,4830,4830,0
|
|
20240910,163800,48541780,4830,4830,4830,4830,0
|
|
20240910,163700,48541780,4830,4830,4830,4830,0
|
|
20240910,163600,48541780,4830,4830,4830,4830,0
|
|
20240910,163500,48541780,4830,4830,4830,4830,0
|
|
20240910,163400,48541780,4830,4830,4830,4830,0
|
|
20240910,163300,48541780,4830,4830,4830,4830,0
|
|
20240910,163200,48541780,4830,4830,4830,4830,0
|
|
20240910,163100,48541780,4830,4830,4830,4830,0
|
|
20240910,163000,48541780,4830,4830,4830,4830,0
|
|
20240910,162900,48541780,4830,4830,4830,4830,0
|
|
20240910,162800,48541780,4830,4830,4830,4830,0
|
|
20240910,162700,48541780,4830,4830,4830,4830,0
|
|
20240910,162600,48541780,4830,4830,4830,4830,0
|
|
20240910,162500,48541780,4830,4830,4830,4830,0
|
|
20240910,162400,48541780,4830,4830,4830,4830,0
|
|
20240910,162300,48541780,4830,4830,4830,4830,0
|
|
20240910,162200,48541780,4830,4830,4830,4830,0
|
|
20240910,162100,48541780,4830,4830,4830,4830,0
|
|
20240910,162000,48541780,4830,4830,4830,4830,0
|
|
20240910,161900,48541780,4830,4830,4830,4830,0
|
|
20240910,161800,48541780,4830,4830,4830,4830,0
|
|
20240910,161700,48541780,4830,4830,4830,4830,0
|
|
20240910,161600,48541780,4830,4830,4830,4830,0
|
|
20240910,161500,48541780,4830,4830,4830,4830,1
|
|
20240910,161400,48541780,4830,4830,4830,4830,0
|
|
20240910,161300,48541780,4830,4830,4830,4830,0
|
|
20240910,161200,48541780,4830,4830,4830,4830,0
|
|
20240910,161100,48541780,4830,4830,4830,4830,0
|
|
20240910,161000,48541780,4830,4830,4830,4830,0
|
|
20240910,160900,48541780,4830,4830,4830,4830,0
|
|
20240910,160800,48541780,4830,4830,4830,4830,0
|
|
20240910,160700,48541780,4830,4830,4830,4830,0
|
|
20240910,160600,48541780,4830,4830,4830,4830,0
|
|
20240910,160500,48541780,4830,4830,4830,4830,0
|
|
20240910,160400,48541780,4830,4830,4830,4830,0
|
|
20240910,160300,48541780,4830,4830,4830,4830,0
|
|
20240910,160200,48541780,4830,4830,4830,4830,0
|
|
20240910,160100,48541780,4830,4830,4830,4830,0
|
|
20240910,160000,48541780,4830,4830,4830,4830,0
|
|
20240910,155900,48541780,4830,4830,4830,4830,0
|
|
20240910,155800,48541780,4830,4830,4830,4830,0
|
|
20240910,155700,48541780,4830,4830,4830,4830,0
|
|
20240910,155600,48541780,4830,4830,4830,4830,0
|
|
20240910,155500,48541780,4830,4830,4830,4830,0
|
|
20240910,155400,48541780,4830,4830,4830,4830,0
|
|
20240910,155300,48541780,4830,4830,4830,4830,0
|
|
20240910,155200,48541780,4830,4830,4830,4830,0
|
|
20240910,155100,48541780,4830,4830,4830,4830,0
|
|
20240910,155000,48541780,4830,4830,4830,4830,0
|
|
20240910,154900,48541780,4830,4830,4830,4830,0
|
|
20240910,154800,48541780,4830,4830,4830,4830,0
|
|
20240910,154700,48541780,4830,4830,4830,4830,0
|
|
20240910,154600,48541780,4830,4830,4830,4830,0
|
|
20240910,154500,48541780,4830,4830,4830,4830,1
|
|
20240910,154400,48541780,4830,4830,4830,4830,0
|
|
20240910,154300,48541780,4830,4830,4830,4830,0
|
|
20240910,154200,48541780,4830,4830,4830,4830,0
|
|
20240910,154100,48541780,4830,4830,4830,4830,0
|
|
20240910,154000,48541780,4830,4830,4830,4830,0
|
|
20240910,153900,48541780,4830,4830,4830,4830,0
|
|
20240910,153800,48541780,4830,4830,4830,4830,0
|
|
20240910,153700,48541780,4830,4830,4830,4830,0
|
|
20240910,153600,48541780,4830,4830,4830,4830,0
|
|
20240910,153500,48541780,4830,4830,4830,4830,0
|
|
20240910,153400,48541780,4830,4830,4830,4830,0
|
|
20240910,153300,48541780,4830,4830,4830,4830,0
|
|
20240910,153200,48541780,4830,4830,4830,4830,0
|
|
20240910,153100,48541780,4830,4830,4830,4830,0
|
|
20240910,153000,48541780,4830,4830,4830,4830,1
|
|
20240910,152900,48536950,4830,4830,4830,4830,0
|
|
20240910,152800,48536950,4830,4830,4830,4830,0
|
|
20240910,152700,48536950,4830,4830,4830,4830,0
|
|
20240910,152600,48536950,4830,4830,4830,4830,0
|
|
20240910,152500,48536950,4830,4830,4830,4830,0
|
|
20240910,152400,48536950,4830,4830,4830,4830,0
|
|
20240910,152300,48536950,4830,4830,4830,4830,0
|
|
20240910,152200,48536950,4830,4830,4830,4830,0
|
|
20240910,152100,48536950,4830,4830,4830,4830,0
|
|
20240910,152000,48536950,4830,4830,4830,4830,0
|
|
20240910,151900,48536950,4830,4830,4830,4830,0
|
|
20240910,151800,48536950,4830,4830,4830,4830,171
|
|
20240910,151700,47711020,4830,4830,4830,4830,0
|
|
20240910,151600,47711020,4830,4830,4830,4830,8
|
|
20240910,151500,47672380,4830,4830,4830,4830,0
|
|
20240910,151400,47672380,4830,4830,4830,4830,0
|
|
20240910,151300,47672380,4830,4830,4830,4830,0
|
|
20240910,151200,47672380,4830,4825,4830,4825,217
|
|
20240910,151100,46625285,4825,4825,4825,4825,0
|
|
20240910,151000,46625285,4825,4830,4830,4825,27
|
|
20240910,150900,46495005,4825,4825,4825,4825,0
|
|
20240910,150800,46495005,4825,4825,4825,4825,0
|
|
20240910,150700,46495005,4825,4825,4825,4825,0
|
|
20240910,150600,46495005,4825,4825,4825,4825,0
|
|
20240910,150500,46495005,4825,4825,4825,4825,0
|
|
20240910,150400,46495005,4825,4825,4825,4825,0
|
|
20240910,150300,46495005,4825,4825,4825,4825,0
|
|
20240910,150200,46495005,4825,4825,4825,4825,0
|
|
20240910,150100,46495005,4825,4825,4825,4825,0
|
|
20240910,150000,46495005,4825,4825,4825,4825,24
|
|
20240910,145900,46379205,4825,4825,4825,4825,0
|
|
20240910,145800,46379205,4825,4825,4825,4825,0
|
|
20240910,145700,46379205,4825,4825,4825,4825,0
|
|
20240910,145600,46379205,4825,4825,4825,4825,0
|
|
20240910,145500,46379205,4825,4825,4825,4825,0
|
|
20240910,145400,46379205,4825,4825,4825,4825,0
|
|
20240910,145300,46379205,4825,4825,4825,4825,7
|
|
20240910,145200,46345430,4835,4835,4835,4835,0
|
|
20240910,145100,46345430,4835,4835,4835,4835,0
|
|
20240910,145000,46345430,4835,4835,4835,4835,17
|
|
20240910,144900,46263235,4835,4835,4835,4835,0
|
|
20240910,144800,46263235,4835,4835,4835,4835,0
|
|
20240910,144700,46263235,4835,4835,4835,4835,0
|
|
20240910,144600,46263235,4835,4835,4835,4835,0
|
|
20240910,144500,46263235,4835,4835,4835,4835,0
|
|
20240910,144400,46263235,4835,4835,4835,4835,0
|
|
20240910,144300,46263235,4835,4830,4835,4825,223
|
|
20240910,144200,45185180,4830,4830,4830,4830,0
|
|
20240910,144100,45185180,4830,4830,4830,4830,0
|
|
20240910,144000,45185180,4830,4830,4830,4830,9
|
|
20240910,143900,45141710,4830,4830,4830,4830,0
|
|
20240910,143800,45141710,4830,4830,4830,4830,0
|
|
20240910,143700,45141710,4830,4830,4830,4830,0
|
|
20240910,143600,45141710,4830,4830,4830,4830,0
|
|
20240910,143500,45141710,4830,4850,4850,4830,350
|
|
20240910,143400,43448995,4850,4850,4850,4850,0
|
|
20240910,143300,43448995,4850,4855,4855,4850,24
|
|
20240910,143200,43332515,4860,4860,4860,4860,0
|
|
20240910,143100,43332515,4860,4860,4860,4860,0
|
|
20240910,143000,43332515,4860,4860,4860,4860,0
|
|
20240910,142900,43332515,4860,4860,4860,4860,0
|
|
20240910,142800,43332515,4860,4860,4860,4860,0
|
|
20240910,142700,43332515,4860,4860,4860,4860,0
|
|
20240910,142600,43332515,4860,4860,4860,4860,0
|
|
20240910,142500,43332515,4860,4860,4860,4860,1
|
|
20240910,142400,43327655,4860,4860,4860,4860,41
|
|
20240910,142300,43128395,4855,4855,4855,4855,206
|
|
20240910,142200,42128265,4865,4865,4865,4865,1
|
|
20240910,142100,42123400,4870,4845,4870,4845,25
|
|
20240910,142000,42002125,4850,4850,4860,4850,76
|
|
20240910,141900,41633415,4850,4850,4850,4850,0
|
|
20240910,141800,41633415,4850,4850,4850,4850,0
|
|
20240910,141700,41633415,4850,4850,4850,4850,0
|
|
20240910,141600,41633415,4850,4850,4850,4850,0
|
|
20240910,141500,41633415,4850,4850,4850,4850,0
|
|
20240910,141400,41633415,4850,4850,4850,4850,0
|
|
20240910,141300,41633415,4850,4850,4850,4850,0
|
|
20240910,141200,41633415,4850,4850,4850,4850,0
|
|
20240910,141100,41633415,4850,4850,4850,4850,20
|
|
20240910,141000,41536415,4850,4850,4850,4850,35
|
|
20240910,140900,41366665,4850,4850,4850,4850,0
|
|
20240910,140800,41366665,4850,4850,4850,4850,26
|
|
20240910,140700,41240565,4850,4850,4850,4850,5
|
|
20240910,140600,41216315,4850,4850,4850,4850,0
|
|
20240910,140500,41216315,4850,4855,4855,4850,26
|
|
20240910,140400,41090165,4855,4855,4855,4855,5
|
|
20240910,140300,41065890,4855,4855,4855,4855,0
|
|
20240910,140200,41065890,4855,4855,4855,4855,0
|
|
20240910,140100,41065890,4855,4855,4855,4855,15
|
|
20240910,140000,40993065,4860,4860,4860,4860,33
|
|
20240910,135900,40832685,4860,4860,4860,4860,5
|
|
20240910,135800,40808385,4890,4890,4890,4890,0
|
|
20240910,135700,40808385,4890,4890,4890,4890,0
|
|
20240910,135600,40808385,4890,4890,4890,4890,0
|
|
20240910,135500,40808385,4890,4890,4890,4890,0
|
|
20240910,135400,40808385,4890,4890,4890,4890,1
|
|
20240910,135300,40803495,4875,4875,4875,4875,19
|
|
20240910,135200,40710870,4890,4890,4890,4890,0
|
|
20240910,135100,40710870,4890,4890,4890,4890,2
|
|
20240910,135000,40701090,4890,4890,4890,4890,5
|
|
20240910,134900,40676640,4890,4890,4890,4890,0
|
|
20240910,134800,40676640,4890,4890,4890,4890,1
|
|
20240910,134700,40671750,4875,4875,4875,4875,0
|
|
20240910,134600,40671750,4875,4875,4875,4875,51
|
|
20240910,134500,40423125,4875,4860,4875,4860,87
|
|
20240910,134400,39999815,4860,4860,4860,4860,136
|
|
20240910,134300,39338855,4855,4860,4860,4855,6
|
|
20240910,134200,39309720,4865,4865,4865,4865,1
|
|
20240910,134100,39304855,4870,4870,4870,4870,29
|
|
20240910,134000,39163625,4870,4870,4870,4870,0
|
|
20240910,133900,39163625,4870,4870,4870,4870,0
|
|
20240910,133800,39163625,4870,4875,4875,4870,261
|
|
20240910,133700,37892280,4875,4870,4875,4860,22
|
|
20240910,133600,37785235,4875,4875,4875,4875,1
|
|
20240910,133500,37780360,4860,4845,4860,4845,69
|
|
20240910,133400,37445170,4845,4845,4915,4845,239
|
|
20240910,133300,36273670,4825,4825,4825,4825,22
|
|
20240910,133200,36167520,4830,4830,4830,4830,0
|
|
20240910,133100,36167520,4830,4830,4830,4830,0
|
|
20240910,133000,36167520,4830,4830,4830,4830,1
|
|
20240910,132900,36162690,4830,4830,4830,4830,0
|
|
20240910,132800,36162690,4830,4830,4830,4830,0
|
|
20240910,132700,36162690,4830,4845,4870,4815,566
|
|
20240910,132600,33420155,4845,4845,4845,4845,0
|
|
20240910,132500,33420155,4845,4845,4845,4845,0
|
|
20240910,132400,33420155,4845,4845,4845,4845,1
|
|
20240910,132300,33415310,4825,4825,4825,4825,24
|
|
20240910,132200,33299510,4845,4845,4845,4845,0
|
|
20240910,132100,33299510,4845,4845,4845,4845,0
|
|
20240910,132000,33299510,4845,4845,4845,4845,0
|
|
20240910,131900,33299510,4845,4845,4845,4845,0
|
|
20240910,131800,33299510,4845,4845,4845,4845,1
|
|
20240910,131700,33294665,4825,4825,4825,4825,0
|
|
20240910,131600,33294665,4825,4825,4825,4825,0
|
|
20240910,131500,33294665,4825,4825,4825,4825,0
|
|
20240910,131400,33294665,4825,4825,4825,4825,0
|
|
20240910,131300,33294665,4825,4825,4825,4825,1
|
|
20240910,131200,33289840,4845,4845,4845,4845,1
|
|
20240910,131100,33284995,4825,4825,4825,4825,0
|
|
20240910,131000,33284995,4825,4825,4825,4825,23
|
|
20240910,130900,33174020,4825,4825,4825,4825,0
|
|
20240910,130800,33174020,4825,4825,4825,4825,0
|
|
20240910,130700,33174020,4825,4825,4825,4825,1
|
|
20240910,130600,33169195,4845,4845,4845,4845,1
|
|
20240910,130500,33164350,4825,4825,4825,4825,0
|
|
20240910,130400,33164350,4825,4825,4825,4825,0
|
|
20240910,130300,33164350,4825,4830,4830,4825,22
|
|
20240910,130200,33058140,4840,4840,4840,4840,0
|
|
20240910,130100,33058140,4840,4840,4840,4840,0
|
|
20240910,130000,33058140,4840,4840,4840,4840,1
|
|
20240910,125900,33053300,4840,4840,4840,4840,27
|
|
20240910,125800,32922620,4830,4835,4835,4830,1744
|
|
20240910,125700,24495875,4855,4855,4855,4855,0
|
|
20240910,125600,24495875,4855,4855,4855,4855,0
|
|
20240910,125500,24495875,4855,4855,4855,4855,0
|
|
20240910,125400,24495875,4855,4855,4855,4855,1
|
|
20240910,125300,24491020,4835,4835,4835,4835,23
|
|
20240910,125200,24379815,4855,4855,4855,4855,0
|
|
20240910,125100,24379815,4855,4855,4855,4855,0
|
|
20240910,125000,24379815,4855,4855,4855,4855,0
|
|
20240910,124900,24379815,4855,4855,4855,4855,0
|
|
20240910,124800,24379815,4855,4855,4855,4855,1
|
|
20240910,124700,24374960,4845,4845,4845,4845,0
|
|
20240910,124600,24374960,4845,4845,4845,4845,0
|
|
20240910,124500,24374960,4845,4845,4845,4845,0
|
|
20240910,124400,24374960,4845,4845,4845,4845,0
|
|
20240910,124300,24374960,4845,4845,4845,4845,25
|
|
20240910,124200,24253835,4865,4865,4865,4865,1
|
|
20240910,124100,24248970,4865,4865,4865,4865,0
|
|
20240910,124000,24248970,4865,4865,4865,4865,0
|
|
20240910,123900,24248970,4865,4865,4865,4865,0
|
|
20240910,123800,24248970,4865,4865,4865,4865,0
|
|
20240910,123700,24248970,4865,4865,4865,4865,0
|
|
20240910,123600,24248970,4865,4865,4865,4865,1
|
|
20240910,123500,24244105,4835,4835,4835,4835,0
|
|
20240910,123400,24244105,4835,4835,4835,4835,0
|
|
20240910,123300,24244105,4835,4835,4835,4835,24
|
|
20240910,123200,24128065,4845,4845,4845,4845,0
|
|
20240910,123100,24128065,4845,4845,4845,4845,0
|
|
20240910,123000,24128065,4845,4835,4845,4835,2
|
|
20240910,122900,24118385,4845,4845,4845,4845,0
|
|
20240910,122800,24118385,4845,4845,4845,4845,0
|
|
20240910,122700,24118385,4845,4845,4845,4845,0
|
|
20240910,122600,24118385,4845,4845,4845,4845,1
|
|
20240910,122500,24113540,4845,4845,4845,4845,0
|
|
20240910,122400,24113540,4845,4845,4845,4845,1
|
|
20240910,122300,24108695,4835,4835,4835,4835,23
|
|
20240910,122200,23997490,4850,4850,4850,4850,0
|
|
20240910,122100,23997490,4850,4850,4850,4850,0
|
|
20240910,122000,23997490,4850,4850,4850,4850,0
|
|
20240910,121900,23997490,4850,4850,4850,4850,0
|
|
20240910,121800,23997490,4850,4850,4850,4850,1
|
|
20240910,121700,23992640,4840,4840,4840,4840,0
|
|
20240910,121600,23992640,4840,4840,4840,4840,0
|
|
20240910,121500,23992640,4840,4840,4840,4840,0
|
|
20240910,121400,23992640,4840,4840,4840,4840,0
|
|
20240910,121300,23992640,4840,4840,4840,4840,1
|
|
20240910,121200,23987800,4850,4850,4850,4850,1
|
|
20240910,121100,23982950,4840,4840,4840,4840,0
|
|
20240910,121000,23982950,4840,4840,4840,4840,28
|
|
20240910,120900,23847430,4840,4840,4840,4840,0
|
|
20240910,120800,23847430,4840,4840,4840,4840,16
|
|
20240910,120700,23769990,4850,4850,4850,4850,0
|
|
20240910,120600,23769990,4850,4850,4850,4850,1
|
|
20240910,120500,23765140,4840,4840,4840,4840,0
|
|
20240910,120400,23765140,4840,4840,4840,4840,0
|
|
20240910,120300,23765140,4840,4840,4840,4840,25
|
|
20240910,120200,23644140,4850,4850,4850,4850,0
|
|
20240910,120100,23644140,4850,4850,4850,4850,0
|
|
20240910,120000,23644140,4850,4850,4850,4850,1
|
|
20240910,115900,23639290,4850,4850,4850,4850,0
|
|
20240910,115800,23639290,4850,4850,4850,4850,0
|
|
20240910,115700,23639290,4850,4850,4850,4850,0
|
|
20240910,115600,23639290,4850,4850,4850,4850,0
|
|
20240910,115500,23639290,4850,4850,4850,4850,0
|
|
20240910,115400,23639290,4850,4850,4850,4850,1
|
|
20240910,115300,23634440,4840,4840,4840,4840,0
|
|
20240910,115200,23634440,4840,4840,4840,4840,0
|
|
20240910,115100,23634440,4840,4840,4840,4840,0
|
|
20240910,115000,23634440,4840,4840,4840,4840,24
|
|
20240910,114900,23518280,4840,4840,4840,4840,0
|
|
20240910,114800,23518280,4840,4840,4840,4840,0
|
|
20240910,114700,23518280,4840,4840,4840,4840,0
|
|
20240910,114600,23518280,4840,4840,4840,4840,0
|
|
20240910,114500,23518280,4840,4840,4840,4840,0
|
|
20240910,114400,23518280,4840,4840,4840,4840,0
|
|
20240910,114300,23518280,4840,4840,4840,4840,16
|
|
20240910,114200,23440840,4840,4840,4840,4840,0
|
|
20240910,114100,23440840,4840,4840,4840,4840,0
|
|
20240910,114000,23440840,4840,4840,4840,4840,22
|
|
20240910,113900,23334360,4835,4835,4835,4835,0
|
|
20240910,113800,23334360,4835,4835,4835,4835,0
|
|
20240910,113700,23334360,4835,4835,4835,4835,0
|
|
20240910,113600,23334360,4835,4835,4835,4835,0
|
|
20240910,113500,23334360,4835,4835,4835,4835,0
|
|
20240910,113400,23334360,4835,4835,4835,4835,0
|
|
20240910,113300,23334360,4835,4840,4840,4835,23
|
|
20240910,113200,23223105,4855,4855,4855,4855,0
|
|
20240910,113100,23223105,4855,4855,4855,4855,0
|
|
20240910,113000,23223105,4855,4855,4855,4855,0
|
|
20240910,112900,23223105,4855,4855,4855,4855,0
|
|
20240910,112800,23223105,4855,4855,4855,4855,0
|
|
20240910,112700,23223105,4855,4855,4855,4855,0
|
|
20240910,112600,23223105,4855,4855,4855,4855,0
|
|
20240910,112500,23223105,4855,4855,4855,4855,0
|
|
20240910,112400,23223105,4855,4855,4855,4855,0
|
|
20240910,112300,23223105,4855,4855,4855,4855,0
|
|
20240910,112200,23223105,4855,4855,4855,4855,0
|
|
20240910,112100,23223105,4855,4850,4855,4850,109
|
|
20240910,112000,22694035,4850,4850,4850,4850,4
|
|
20240910,111900,22674635,4860,4860,4860,4860,0
|
|
20240910,111800,22674635,4860,4860,4860,4860,0
|
|
20240910,111700,22674635,4860,4860,4860,4860,0
|
|
20240910,111600,22674635,4860,4860,4860,4860,0
|
|
20240910,111500,22674635,4860,4860,4860,4860,0
|
|
20240910,111400,22674635,4860,4860,4860,4860,16
|
|
20240910,111300,22596875,4850,4850,4850,4850,22
|
|
20240910,111200,22490175,4860,4860,4860,4860,0
|
|
20240910,111100,22490175,4860,4860,4860,4860,0
|
|
20240910,111000,22490175,4860,4860,4860,4860,0
|
|
20240910,110900,22490175,4860,4860,4860,4860,1
|
|
20240910,110800,22485315,4855,4855,4855,4855,0
|
|
20240910,110700,22485315,4855,4855,4855,4855,0
|
|
20240910,110600,22485315,4855,4855,4855,4855,0
|
|
20240910,110500,22485315,4855,4855,4855,4855,7
|
|
20240910,110400,22451330,4870,4870,4870,4870,0
|
|
20240910,110300,22451330,4870,4870,4870,4870,0
|
|
20240910,110200,22451330,4870,4860,4870,4860,38
|
|
20240910,110100,22266385,4870,4870,4870,4870,0
|
|
20240910,110000,22266385,4870,4870,4870,4870,6
|
|
20240910,105900,22237165,4870,4870,4870,4870,0
|
|
20240910,105800,22237165,4870,4870,4870,4870,0
|
|
20240910,105700,22237165,4870,4870,4870,4870,0
|
|
20240910,105600,22237165,4870,4870,4870,4870,0
|
|
20240910,105500,22237165,4870,4870,4870,4870,0
|
|
20240910,105400,22237165,4870,4870,4870,4870,0
|
|
20240910,105300,22237165,4870,4870,4870,4870,0
|
|
20240910,105200,22237165,4870,4870,4870,4870,0
|
|
20240910,105100,22237165,4870,4870,4870,4870,0
|
|
20240910,105000,22237165,4870,4870,4870,4860,32
|
|
20240910,104900,22081335,4870,4870,4870,4870,0
|
|
20240910,104800,22081335,4870,4870,4870,4870,0
|
|
20240910,104700,22081335,4870,4870,4870,4870,0
|
|
20240910,104600,22081335,4870,4870,4870,4870,10
|
|
20240910,104500,22032635,4870,4870,4870,4870,0
|
|
20240910,104400,22032635,4870,4870,4870,4870,7
|
|
20240910,104300,21998545,4870,4855,4870,4855,23
|
|
20240910,104200,21886820,4880,4880,4880,4880,0
|
|
20240910,104100,21886820,4880,4880,4880,4880,0
|
|
20240910,104000,21886820,4880,4880,4880,4880,0
|
|
20240910,103900,21886820,4880,4880,4880,4880,54
|
|
20240910,103800,21623300,4855,4855,4855,4855,0
|
|
20240910,103700,21623300,4855,4855,4855,4855,0
|
|
20240910,103600,21623300,4855,4855,4855,4855,0
|
|
20240910,103500,21623300,4855,4855,4855,4855,0
|
|
20240910,103400,21623300,4855,4855,4855,4855,0
|
|
20240910,103300,21623300,4855,4875,4875,4855,32
|
|
20240910,103200,21467320,4920,4920,4920,4920,0
|
|
20240910,103100,21467320,4920,4920,4920,4920,0
|
|
20240910,103000,21467320,4920,4905,4920,4905,30
|
|
20240910,102900,21320155,4925,4860,4925,4860,100
|
|
20240910,102800,20830300,4850,4850,4850,4850,0
|
|
20240910,102700,20830300,4850,4850,4850,4850,0
|
|
20240910,102600,20830300,4850,4850,4850,4850,0
|
|
20240910,102500,20830300,4850,4850,4850,4850,0
|
|
20240910,102400,20830300,4850,4850,4850,4850,0
|
|
20240910,102300,20830300,4850,4860,4860,4850,27
|
|
20240910,102200,20699315,4860,4860,4860,4860,0
|
|
20240910,102100,20699315,4860,4860,4860,4860,0
|
|
20240910,102000,20699315,4860,4860,4860,4860,10
|
|
20240910,101900,20650715,4860,4860,4860,4860,84
|
|
20240910,101800,20242475,4860,4860,4860,4860,109
|
|
20240910,101700,19712735,4850,4850,4850,4850,0
|
|
20240910,101600,19712735,4850,4850,4850,4850,0
|
|
20240910,101500,19712735,4850,4850,4850,4850,0
|
|
20240910,101400,19712735,4850,4850,4850,4850,0
|
|
20240910,101300,19712735,4850,4850,4850,4850,24
|
|
20240910,101200,19596335,4860,4860,4860,4860,0
|
|
20240910,101100,19596335,4860,4860,4860,4860,19
|
|
20240910,101000,19503995,4860,4860,4860,4860,35
|
|
20240910,100900,19333895,4860,4860,4860,4860,0
|
|
20240910,100800,19333895,4860,4860,4860,4860,0
|
|
20240910,100700,19333895,4860,4860,4860,4860,0
|
|
20240910,100600,19333895,4860,4855,4860,4855,114
|
|
20240910,100500,18779905,4860,4860,4860,4860,0
|
|
20240910,100400,18779905,4860,4860,4860,4860,0
|
|
20240910,100300,18779905,4860,4860,4860,4860,0
|
|
20240910,100200,18779905,4860,4860,4860,4860,0
|
|
20240910,100100,18779905,4860,4860,4860,4860,0
|
|
20240910,100000,18779905,4860,4855,4860,4855,30
|
|
20240910,095900,18634120,4860,4860,4860,4860,0
|
|
20240910,095800,18634120,4860,4860,4865,4860,19
|
|
20240910,095700,18541710,4850,4850,4895,4850,58
|
|
20240910,095600,18258205,4840,4840,4840,4840,0
|
|
20240910,095500,18258205,4840,4840,4840,4840,0
|
|
20240910,095400,18258205,4840,4840,4840,4840,0
|
|
20240910,095300,18258205,4840,4840,4840,4840,1
|
|
20240910,095200,18253365,4850,4850,4850,4850,0
|
|
20240910,095100,18253365,4850,4850,4850,4850,1
|
|
20240910,095000,18248515,4840,4845,4895,4840,34
|
|
20240910,094900,18083735,4845,4845,4845,4845,0
|
|
20240910,094800,18083735,4845,4845,4845,4845,16
|
|
20240910,094700,18006215,4845,4845,4845,4845,1
|
|
20240910,094600,18001370,4845,4845,4845,4845,0
|
|
20240910,094500,18001370,4845,4845,4845,4845,0
|
|
20240910,094400,18001370,4845,4845,4845,4845,0
|
|
20240910,094300,18001370,4845,4845,4845,4845,0
|
|
20240910,094200,18001370,4845,4845,4845,4845,1
|
|
20240910,094100,17996525,4845,4845,4845,4845,1
|
|
20240910,094000,17991680,4840,4840,4840,4840,0
|
|
20240910,093900,17991680,4840,4840,4840,4840,1
|
|
20240910,093800,17986840,4840,4840,4840,4840,0
|
|
20240910,093700,17986840,4840,4840,4840,4840,0
|
|
20240910,093600,17986840,4840,4840,4840,4840,0
|
|
20240910,093500,17986840,4840,4840,4840,4840,1
|
|
20240910,093400,17982000,4830,4830,4830,4830,0
|
|
20240910,093300,17982000,4830,4830,4830,4830,0
|
|
20240910,093200,17982000,4830,4830,4830,4830,0
|
|
20240910,093100,17982000,4830,4830,4830,4830,50
|
|
20240910,093000,17740500,4830,4835,4835,4830,16
|
|
20240910,092900,17663145,4830,4830,4830,4830,0
|
|
20240910,092800,17663145,4830,4830,4830,4830,0
|
|
20240910,092700,17663145,4830,4850,4850,4830,604
|
|
20240910,092600,14744375,4860,4860,4860,4860,0
|
|
20240910,092500,14744375,4860,4860,4860,4860,0
|
|
20240910,092400,14744375,4860,4860,4860,4860,0
|
|
20240910,092300,14744375,4860,4860,4860,4860,0
|
|
20240910,092200,14744375,4860,4860,4860,4860,4
|
|
20240910,092100,14724935,4860,4850,4860,4845,19
|
|
20240910,092000,14632775,4850,4875,4875,4845,148
|
|
20240910,091900,13911680,4880,4880,4880,4880,0
|
|
20240910,091800,13911680,4880,4880,4880,4880,0
|
|
20240910,091700,13911680,4880,4880,4880,4880,0
|
|
20240910,091600,13911680,4880,4880,4880,4880,0
|
|
20240910,091500,13911680,4880,4880,4880,4880,1
|
|
20240910,091400,13906800,4875,4875,4875,4875,0
|
|
20240910,091300,13906800,4875,4875,4875,4875,0
|
|
20240910,091200,13906800,4875,4875,4875,4875,7
|
|
20240910,091100,13872675,4885,4875,4885,4875,6
|
|
20240910,091000,13843375,4875,4870,4880,4870,144
|
|
20240910,090900,13140880,4870,4880,4880,4870,678
|
|
20240910,090800,9833710,4880,4880,4880,4880,0
|
|
20240910,090700,9833710,4880,4880,4880,4880,0
|
|
20240910,090600,9833710,4880,4880,4880,4880,0
|
|
20240910,090500,9833710,4880,4855,4880,4855,58
|
|
20240910,090400,9550720,4855,4875,4875,4855,1697
|
|
20240910,090300,1278425,4870,4870,4870,4870,0
|
|
20240910,090200,1278425,4870,4845,4870,4845,212
|
|
20240910,090100,246085,4830,4825,4830,4825,24
|
|
20240910,090000,130275,4825,4825,4825,4825,27
|