588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184500,53769120,4915,4915,4915,4915,125
|
|
20240912,184400,53769120,4915,4915,4915,4915,0
|
|
20240912,184300,53769120,4915,4915,4915,4915,0
|
|
20240912,184200,53769120,4915,4915,4915,4915,0
|
|
20240912,184100,53769120,4915,4915,4915,4915,0
|
|
20240912,184000,53769120,4915,4915,4915,4915,0
|
|
20240912,183900,53769120,4915,4915,4915,4915,0
|
|
20240912,183800,53769120,4915,4915,4915,4915,0
|
|
20240912,183700,53769120,4915,4915,4915,4915,0
|
|
20240912,183600,53769120,4915,4915,4915,4915,0
|
|
20240912,183500,53769120,4915,4915,4915,4915,0
|
|
20240912,183400,53769120,4915,4915,4915,4915,0
|
|
20240912,183300,53769120,4915,4915,4915,4915,0
|
|
20240912,183200,53769120,4915,4915,4915,4915,0
|
|
20240912,183100,53769120,4915,4915,4915,4915,0
|
|
20240912,183000,53769120,4915,4915,4915,4915,0
|
|
20240912,182900,53769120,4915,4915,4915,4915,0
|
|
20240912,182800,53769120,4915,4915,4915,4915,0
|
|
20240912,182700,53769120,4915,4915,4915,4915,0
|
|
20240912,182600,53769120,4915,4915,4915,4915,0
|
|
20240912,182500,53769120,4915,4915,4915,4915,0
|
|
20240912,182400,53769120,4915,4915,4915,4915,0
|
|
20240912,182300,53769120,4915,4915,4915,4915,0
|
|
20240912,182200,53769120,4915,4915,4915,4915,0
|
|
20240912,182100,53769120,4915,4915,4915,4915,0
|
|
20240912,182000,53769120,4915,4915,4915,4915,0
|
|
20240912,181900,53769120,4915,4915,4915,4915,0
|
|
20240912,181800,53769120,4915,4915,4915,4915,0
|
|
20240912,181700,53769120,4915,4915,4915,4915,0
|
|
20240912,181600,53769120,4915,4915,4915,4915,0
|
|
20240912,181500,53769120,4915,4915,4915,4915,125
|
|
20240912,181400,53769120,4915,4915,4915,4915,0
|
|
20240912,181300,53769120,4915,4915,4915,4915,0
|
|
20240912,181200,53769120,4915,4915,4915,4915,0
|
|
20240912,181100,53769120,4915,4915,4915,4915,0
|
|
20240912,181000,53769120,4915,4915,4915,4915,0
|
|
20240912,180900,53769120,4915,4915,4915,4915,0
|
|
20240912,180800,53769120,4915,4915,4915,4915,0
|
|
20240912,180700,53769120,4915,4915,4915,4915,0
|
|
20240912,180600,53769120,4915,4915,4915,4915,0
|
|
20240912,180500,53769120,4915,4915,4915,4915,0
|
|
20240912,180400,53769120,4915,4915,4915,4915,0
|
|
20240912,180300,53769120,4915,4915,4915,4915,0
|
|
20240912,180200,53769120,4915,4915,4915,4915,0
|
|
20240912,180100,53769120,4915,4915,4915,4915,0
|
|
20240912,180000,53769120,4915,4915,4915,4915,0
|
|
20240912,175900,53769120,4915,4915,4915,4915,0
|
|
20240912,175800,53769120,4915,4915,4915,4915,0
|
|
20240912,175700,53769120,4915,4915,4915,4915,0
|
|
20240912,175600,53769120,4915,4915,4915,4915,0
|
|
20240912,175500,53769120,4915,4915,4915,4915,0
|
|
20240912,175400,53769120,4915,4915,4915,4915,0
|
|
20240912,175300,53769120,4915,4915,4915,4915,0
|
|
20240912,175200,53769120,4915,4915,4915,4915,0
|
|
20240912,175100,53769120,4915,4915,4915,4915,0
|
|
20240912,175000,53769120,4915,4915,4915,4915,0
|
|
20240912,174900,53769120,4915,4915,4915,4915,0
|
|
20240912,174800,53769120,4915,4915,4915,4915,0
|
|
20240912,174700,53769120,4915,4915,4915,4915,0
|
|
20240912,174600,53769120,4915,4915,4915,4915,0
|
|
20240912,174500,53769120,4915,4915,4915,4915,125
|
|
20240912,174400,53769120,4915,4915,4915,4915,0
|
|
20240912,174300,53769120,4915,4915,4915,4915,0
|
|
20240912,174200,53769120,4915,4915,4915,4915,0
|
|
20240912,174100,53769120,4915,4915,4915,4915,0
|
|
20240912,174000,53769120,4915,4915,4915,4915,0
|
|
20240912,173900,53769120,4915,4915,4915,4915,0
|
|
20240912,173800,53769120,4915,4915,4915,4915,0
|
|
20240912,173700,53769120,4915,4915,4915,4915,0
|
|
20240912,173600,53769120,4915,4915,4915,4915,0
|
|
20240912,173500,53769120,4915,4915,4915,4915,0
|
|
20240912,173400,53769120,4915,4915,4915,4915,0
|
|
20240912,173300,53769120,4915,4915,4915,4915,0
|
|
20240912,173200,53769120,4915,4915,4915,4915,0
|
|
20240912,173100,53769120,4915,4915,4915,4915,0
|
|
20240912,173000,53769120,4915,4915,4915,4915,0
|
|
20240912,172900,53769120,4915,4915,4915,4915,0
|
|
20240912,172800,53769120,4915,4915,4915,4915,0
|
|
20240912,172700,53769120,4915,4915,4915,4915,0
|
|
20240912,172600,53769120,4915,4915,4915,4915,0
|
|
20240912,172500,53769120,4915,4915,4915,4915,0
|
|
20240912,172400,53769120,4915,4915,4915,4915,0
|
|
20240912,172300,53769120,4915,4915,4915,4915,0
|
|
20240912,172200,53769120,4915,4915,4915,4915,0
|
|
20240912,172100,53769120,4915,4915,4915,4915,0
|
|
20240912,172000,53769120,4915,4915,4915,4915,0
|
|
20240912,171900,53769120,4915,4915,4915,4915,0
|
|
20240912,171800,53769120,4915,4915,4915,4915,0
|
|
20240912,171700,53769120,4915,4915,4915,4915,0
|
|
20240912,171600,53769120,4915,4915,4915,4915,0
|
|
20240912,171500,53769120,4915,4915,4915,4915,125
|
|
20240912,171400,53769120,4915,4915,4915,4915,0
|
|
20240912,171300,53769120,4915,4915,4915,4915,0
|
|
20240912,171200,53769120,4915,4915,4915,4915,0
|
|
20240912,171100,53769120,4915,4915,4915,4915,0
|
|
20240912,171000,53769120,4915,4915,4915,4915,0
|
|
20240912,170900,53769120,4915,4915,4915,4915,0
|
|
20240912,170800,53769120,4915,4915,4915,4915,0
|
|
20240912,170700,53769120,4915,4915,4915,4915,0
|
|
20240912,170600,53769120,4915,4915,4915,4915,0
|
|
20240912,170500,53769120,4915,4915,4915,4915,0
|
|
20240912,170400,53769120,4915,4915,4915,4915,0
|
|
20240912,170300,53769120,4915,4915,4915,4915,0
|
|
20240912,170200,53769120,4915,4915,4915,4915,0
|
|
20240912,170100,53769120,4915,4915,4915,4915,0
|
|
20240912,170000,53769120,4915,4915,4915,4915,0
|
|
20240912,165900,53769120,4915,4915,4915,4915,0
|
|
20240912,165800,53769120,4915,4915,4915,4915,0
|
|
20240912,165700,53769120,4915,4915,4915,4915,0
|
|
20240912,165600,53769120,4915,4915,4915,4915,0
|
|
20240912,165500,53769120,4915,4915,4915,4915,0
|
|
20240912,165400,53769120,4915,4915,4915,4915,0
|
|
20240912,165300,53769120,4915,4915,4915,4915,0
|
|
20240912,165200,53769120,4915,4915,4915,4915,0
|
|
20240912,165100,53769120,4915,4915,4915,4915,0
|
|
20240912,165000,53769120,4915,4915,4915,4915,0
|
|
20240912,164900,53769120,4915,4915,4915,4915,0
|
|
20240912,164800,53769120,4915,4915,4915,4915,0
|
|
20240912,164700,53769120,4915,4915,4915,4915,0
|
|
20240912,164600,53769120,4915,4915,4915,4915,0
|
|
20240912,164500,53769120,4915,4915,4915,4915,125
|
|
20240912,164400,53769120,4915,4915,4915,4915,0
|
|
20240912,164300,53769120,4915,4915,4915,4915,0
|
|
20240912,164200,53769120,4915,4915,4915,4915,0
|
|
20240912,164100,53769120,4915,4915,4915,4915,0
|
|
20240912,164000,53769120,4915,4915,4915,4915,0
|
|
20240912,163900,53769120,4915,4915,4915,4915,0
|
|
20240912,163800,53769120,4915,4915,4915,4915,0
|
|
20240912,163700,53769120,4915,4915,4915,4915,0
|
|
20240912,163600,53769120,4915,4915,4915,4915,0
|
|
20240912,163500,53769120,4915,4915,4915,4915,0
|
|
20240912,163400,53769120,4915,4915,4915,4915,0
|
|
20240912,163300,53769120,4915,4915,4915,4915,0
|
|
20240912,163200,53769120,4915,4915,4915,4915,0
|
|
20240912,163100,53769120,4915,4915,4915,4915,0
|
|
20240912,163000,53769120,4915,4915,4915,4915,0
|
|
20240912,162900,53769120,4915,4915,4915,4915,0
|
|
20240912,162800,53769120,4915,4915,4915,4915,0
|
|
20240912,162700,53769120,4915,4915,4915,4915,0
|
|
20240912,162600,53769120,4915,4915,4915,4915,0
|
|
20240912,162500,53769120,4915,4915,4915,4915,0
|
|
20240912,162400,53769120,4915,4915,4915,4915,0
|
|
20240912,162300,53769120,4915,4915,4915,4915,0
|
|
20240912,162200,53769120,4915,4915,4915,4915,0
|
|
20240912,162100,53769120,4915,4915,4915,4915,0
|
|
20240912,162000,53769120,4915,4915,4915,4915,0
|
|
20240912,161900,53769120,4915,4915,4915,4915,0
|
|
20240912,161800,53769120,4915,4915,4915,4915,0
|
|
20240912,161700,53769120,4915,4915,4915,4915,0
|
|
20240912,161600,53769120,4915,4915,4915,4915,0
|
|
20240912,161500,53769120,4915,4915,4915,4915,125
|
|
20240912,161400,53769120,4915,4915,4915,4915,0
|
|
20240912,161300,53769120,4915,4915,4915,4915,0
|
|
20240912,161200,53769120,4915,4915,4915,4915,0
|
|
20240912,161100,53769120,4915,4915,4915,4915,0
|
|
20240912,161000,53769120,4915,4915,4915,4915,0
|
|
20240912,160900,53769120,4915,4915,4915,4915,0
|
|
20240912,160800,53769120,4915,4915,4915,4915,0
|
|
20240912,160700,53769120,4915,4915,4915,4915,0
|
|
20240912,160600,53769120,4915,4915,4915,4915,0
|
|
20240912,160500,53769120,4915,4915,4915,4915,0
|
|
20240912,160400,53769120,4915,4915,4915,4915,0
|
|
20240912,160300,53769120,4915,4915,4915,4915,0
|
|
20240912,160200,53769120,4915,4915,4915,4915,0
|
|
20240912,160100,53769120,4915,4915,4915,4915,0
|
|
20240912,160000,53769120,4915,4915,4915,4915,0
|
|
20240912,155900,53769120,4915,4915,4915,4915,0
|
|
20240912,155800,53769120,4915,4915,4915,4915,0
|
|
20240912,155700,53769120,4915,4915,4915,4915,0
|
|
20240912,155600,53769120,4915,4915,4915,4915,0
|
|
20240912,155500,53769120,4915,4915,4915,4915,0
|
|
20240912,155400,53769120,4915,4915,4915,4915,0
|
|
20240912,155300,53769120,4915,4915,4915,4915,0
|
|
20240912,155200,53769120,4915,4915,4915,4915,0
|
|
20240912,155100,53769120,4915,4915,4915,4915,0
|
|
20240912,155000,53769120,4915,4915,4915,4915,0
|
|
20240912,154900,53769120,4915,4915,4915,4915,0
|
|
20240912,154800,53769120,4915,4915,4915,4915,0
|
|
20240912,154700,53769120,4915,4915,4915,4915,0
|
|
20240912,154600,53769120,4915,4915,4915,4915,0
|
|
20240912,154500,53769120,4915,4915,4915,4915,125
|
|
20240912,154400,53769120,4915,4915,4915,4915,0
|
|
20240912,154300,53769120,4915,4915,4915,4915,0
|
|
20240912,154200,53769120,4915,4915,4915,4915,0
|
|
20240912,154100,53769120,4915,4915,4915,4915,0
|
|
20240912,154000,53769120,4915,4915,4915,4915,0
|
|
20240912,153900,53769120,4915,4915,4915,4915,0
|
|
20240912,153800,53769120,4915,4915,4915,4915,0
|
|
20240912,153700,53769120,4915,4915,4915,4915,0
|
|
20240912,153600,53769120,4915,4915,4915,4915,0
|
|
20240912,153500,53769120,4915,4915,4915,4915,0
|
|
20240912,153400,53769120,4915,4915,4915,4915,0
|
|
20240912,153300,53769120,4915,4915,4915,4915,0
|
|
20240912,153200,53769120,4915,4915,4915,4915,0
|
|
20240912,153100,53769120,4915,4915,4915,4915,0
|
|
20240912,153000,53769120,4915,4915,4915,4915,125
|
|
20240912,152900,53154745,4905,4905,4905,4905,0
|
|
20240912,152800,53154745,4905,4905,4905,4905,0
|
|
20240912,152700,53154745,4905,4905,4905,4905,0
|
|
20240912,152600,53154745,4905,4905,4905,4905,0
|
|
20240912,152500,53154745,4905,4905,4905,4905,0
|
|
20240912,152400,53154745,4905,4905,4905,4905,0
|
|
20240912,152300,53154745,4905,4905,4905,4905,0
|
|
20240912,152200,53154745,4905,4905,4905,4905,0
|
|
20240912,152100,53154745,4905,4905,4905,4905,0
|
|
20240912,152000,53154745,4905,4905,4905,4905,0
|
|
20240912,151900,53154745,4905,4905,4905,4905,17
|
|
20240912,151800,53071360,4915,4915,4915,4915,0
|
|
20240912,151700,53071360,4915,4915,4915,4915,17
|
|
20240912,151600,52987805,4910,4910,4910,4910,0
|
|
20240912,151500,52987805,4910,4910,4910,4910,0
|
|
20240912,151400,52987805,4910,4910,4910,4910,0
|
|
20240912,151300,52987805,4910,4915,4915,4910,2
|
|
20240912,151200,52977980,4920,4920,4920,4920,0
|
|
20240912,151100,52977980,4920,4920,4920,4920,0
|
|
20240912,151000,52977980,4920,4920,4920,4920,0
|
|
20240912,150900,52977980,4920,4920,4920,4920,0
|
|
20240912,150800,52977980,4920,4920,4920,4920,0
|
|
20240912,150700,52977980,4920,4920,4920,4920,0
|
|
20240912,150600,52977980,4920,4920,4920,4920,0
|
|
20240912,150500,52977980,4920,4920,4920,4920,0
|
|
20240912,150400,52977980,4920,4920,4920,4920,0
|
|
20240912,150300,52977980,4920,4920,4920,4920,0
|
|
20240912,150200,52977980,4920,4920,4920,4920,0
|
|
20240912,150100,52977980,4920,4920,4920,4920,0
|
|
20240912,150000,52977980,4920,4920,4920,4920,0
|
|
20240912,145900,52977980,4920,4920,4920,4920,0
|
|
20240912,145800,52977980,4920,4920,4920,4920,0
|
|
20240912,145700,52977980,4920,4920,4920,4920,0
|
|
20240912,145600,52977980,4920,4920,4920,4920,0
|
|
20240912,145500,52977980,4920,4920,4920,4920,0
|
|
20240912,145400,52977980,4920,4920,4920,4920,0
|
|
20240912,145300,52977980,4920,4920,4920,4920,0
|
|
20240912,145200,52977980,4920,4920,4920,4920,0
|
|
20240912,145100,52977980,4920,4920,4920,4920,0
|
|
20240912,145000,52977980,4920,4920,4920,4920,0
|
|
20240912,144900,52977980,4920,4920,4920,4920,0
|
|
20240912,144800,52977980,4920,4920,4920,4920,0
|
|
20240912,144700,52977980,4920,4920,4920,4920,0
|
|
20240912,144600,52977980,4920,4920,4920,4920,0
|
|
20240912,144500,52977980,4920,4920,4920,4920,0
|
|
20240912,144400,52977980,4920,4920,4920,4920,0
|
|
20240912,144300,52977980,4920,4920,4920,4920,0
|
|
20240912,144200,52977980,4920,4920,4920,4920,0
|
|
20240912,144100,52977980,4920,4920,4920,4920,0
|
|
20240912,144000,52977980,4920,4920,4920,4920,0
|
|
20240912,143900,52977980,4920,4920,4920,4920,0
|
|
20240912,143800,52977980,4920,4920,4920,4920,0
|
|
20240912,143700,52977980,4920,4920,4920,4920,1
|
|
20240912,143600,52973060,4900,4900,4900,4900,75
|
|
20240912,143500,52605560,4905,4905,4905,4905,0
|
|
20240912,143400,52605560,4905,4905,4905,4905,0
|
|
20240912,143300,52605560,4905,4905,4905,4905,12
|
|
20240912,143200,52546700,4900,4900,4900,4900,0
|
|
20240912,143100,52546700,4900,4900,4900,4900,287
|
|
20240912,143000,51140400,4900,4900,4900,4900,0
|
|
20240912,142900,51140400,4900,4900,4900,4900,57
|
|
20240912,142800,50861100,4900,4900,4900,4900,0
|
|
20240912,142700,50861100,4900,4900,4900,4900,0
|
|
20240912,142600,50861100,4900,4900,4900,4900,0
|
|
20240912,142500,50861100,4900,4900,4900,4900,0
|
|
20240912,142400,50861100,4900,4900,4900,4900,0
|
|
20240912,142300,50861100,4900,4900,4900,4900,0
|
|
20240912,142200,50861100,4900,4900,4900,4900,25
|
|
20240912,142100,50738600,4900,4900,4900,4900,0
|
|
20240912,142000,50738600,4900,4910,4910,4900,197
|
|
20240912,141900,49772345,4905,4905,4905,4905,0
|
|
20240912,141800,49772345,4905,4905,4905,4905,555
|
|
20240912,141700,47050070,4905,4905,4905,4905,0
|
|
20240912,141600,47050070,4905,4905,4905,4905,0
|
|
20240912,141500,47050070,4905,4905,4905,4905,0
|
|
20240912,141400,47050070,4905,4910,4910,4905,28
|
|
20240912,141300,46912720,4920,4920,4920,4920,0
|
|
20240912,141200,46912720,4920,4920,4920,4920,0
|
|
20240912,141100,46912720,4920,4920,4920,4920,10
|
|
20240912,141000,46863520,4920,4920,4920,4920,2
|
|
20240912,140900,46853680,4920,4920,4920,4920,0
|
|
20240912,140800,46853680,4920,4920,4920,4920,0
|
|
20240912,140700,46853680,4920,4920,4920,4920,0
|
|
20240912,140600,46853680,4920,4920,4920,4920,0
|
|
20240912,140500,46853680,4920,4920,4920,4920,0
|
|
20240912,140400,46853680,4920,4920,4920,4920,0
|
|
20240912,140300,46853680,4920,4920,4920,4920,0
|
|
20240912,140200,46853680,4920,4920,4920,4920,0
|
|
20240912,140100,46853680,4920,4920,4920,4920,0
|
|
20240912,140000,46853680,4920,4920,4920,4920,0
|
|
20240912,135900,46853680,4920,4920,4920,4920,0
|
|
20240912,135800,46853680,4920,4920,4920,4920,0
|
|
20240912,135700,46853680,4920,4920,4920,4920,0
|
|
20240912,135600,46853680,4920,4920,4920,4920,0
|
|
20240912,135500,46853680,4920,4920,4920,4920,0
|
|
20240912,135400,46853680,4920,4920,4920,4920,0
|
|
20240912,135300,46853680,4920,4920,4920,4920,0
|
|
20240912,135200,46853680,4920,4920,4920,4920,0
|
|
20240912,135100,46853680,4920,4920,4920,4920,0
|
|
20240912,135000,46853680,4920,4920,4920,4920,1
|
|
20240912,134900,46848760,4905,4905,4905,4905,0
|
|
20240912,134800,46848760,4905,4905,4905,4905,0
|
|
20240912,134700,46848760,4905,4905,4905,4905,0
|
|
20240912,134600,46848760,4905,4905,4905,4905,250
|
|
20240912,134500,45622510,4910,4910,4910,4910,0
|
|
20240912,134400,45622510,4910,4910,4910,4910,0
|
|
20240912,134300,45622510,4910,4910,4910,4910,10
|
|
20240912,134200,45573410,4920,4920,4920,4920,20
|
|
20240912,134100,45475010,4910,4910,4910,4910,35
|
|
20240912,134000,45303160,4910,4910,4910,4910,0
|
|
20240912,133900,45303160,4910,4910,4910,4910,0
|
|
20240912,133800,45303160,4910,4910,4910,4910,0
|
|
20240912,133700,45303160,4910,4910,4910,4910,0
|
|
20240912,133600,45303160,4910,4910,4910,4910,0
|
|
20240912,133500,45303160,4910,4910,4910,4910,0
|
|
20240912,133400,45303160,4910,4910,4910,4910,28
|
|
20240912,133300,45165680,4920,4920,4920,4920,0
|
|
20240912,133200,45165680,4920,4920,4920,4920,0
|
|
20240912,133100,45165680,4920,4920,4920,4920,0
|
|
20240912,133000,45165680,4920,4920,4920,4920,0
|
|
20240912,132900,45165680,4920,4920,4920,4920,0
|
|
20240912,132800,45165680,4920,4920,4920,4920,0
|
|
20240912,132700,45165680,4920,4920,4920,4920,0
|
|
20240912,132600,45165680,4920,4920,4920,4920,0
|
|
20240912,132500,45165680,4920,4920,4920,4920,10
|
|
20240912,132400,45116480,4915,4915,4915,4915,0
|
|
20240912,132300,45116480,4915,4915,4915,4915,0
|
|
20240912,132200,45116480,4915,4915,4915,4915,0
|
|
20240912,132100,45116480,4915,4915,4915,4915,0
|
|
20240912,132000,45116480,4915,4915,4915,4915,0
|
|
20240912,131900,45116480,4915,4915,4915,4915,0
|
|
20240912,131800,45116480,4915,4915,4915,4915,0
|
|
20240912,131700,45116480,4915,4915,4915,4915,1
|
|
20240912,131600,45111565,4915,4915,4915,4915,0
|
|
20240912,131500,45111565,4915,4915,4915,4915,0
|
|
20240912,131400,45111565,4915,4915,4915,4915,0
|
|
20240912,131300,45111565,4915,4915,4915,4915,0
|
|
20240912,131200,45111565,4915,4915,4915,4915,0
|
|
20240912,131100,45111565,4915,4915,4915,4915,0
|
|
20240912,131000,45111565,4915,4915,4915,4915,0
|
|
20240912,130900,45111565,4915,4915,4915,4915,0
|
|
20240912,130800,45111565,4915,4915,4915,4915,0
|
|
20240912,130700,45111565,4915,4915,4915,4915,2
|
|
20240912,130600,45101735,4915,4915,4915,4915,0
|
|
20240912,130500,45101735,4915,4915,4915,4915,0
|
|
20240912,130400,45101735,4915,4915,4915,4915,0
|
|
20240912,130300,45101735,4915,4915,4915,4915,1
|
|
20240912,130200,45096820,4920,4920,4920,4920,0
|
|
20240912,130100,45096820,4920,4920,4920,4920,0
|
|
20240912,130000,45096820,4920,4920,4920,4920,0
|
|
20240912,125900,45096820,4920,4920,4920,4920,0
|
|
20240912,125800,45096820,4920,4920,4920,4920,0
|
|
20240912,125700,45096820,4920,4920,4920,4920,0
|
|
20240912,125600,45096820,4920,4920,4920,4920,0
|
|
20240912,125500,45096820,4920,4920,4920,4920,0
|
|
20240912,125400,45096820,4920,4920,4920,4920,0
|
|
20240912,125300,45096820,4920,4920,4920,4920,0
|
|
20240912,125200,45096820,4920,4920,4920,4920,0
|
|
20240912,125100,45096820,4920,4920,4920,4920,0
|
|
20240912,125000,45096820,4920,4920,4920,4920,0
|
|
20240912,124900,45096820,4920,4920,4920,4920,0
|
|
20240912,124800,45096820,4920,4920,4920,4920,0
|
|
20240912,124700,45096820,4920,4920,4920,4920,10
|
|
20240912,124600,45047620,4905,4905,4905,4905,0
|
|
20240912,124500,45047620,4905,4905,4905,4905,0
|
|
20240912,124400,45047620,4905,4905,4905,4905,0
|
|
20240912,124300,45047620,4905,4905,4905,4905,3
|
|
20240912,124200,45032905,4900,4900,4900,4900,116
|
|
20240912,124100,44464505,4900,4900,4900,4900,0
|
|
20240912,124000,44464505,4900,4900,4900,4900,0
|
|
20240912,123900,44464505,4900,4900,4900,4900,0
|
|
20240912,123800,44464505,4900,4900,4900,4900,0
|
|
20240912,123700,44464505,4900,4900,4900,4900,0
|
|
20240912,123600,44464505,4900,4900,4900,4900,0
|
|
20240912,123500,44464505,4900,4900,4900,4900,0
|
|
20240912,123400,44464505,4900,4900,4900,4900,0
|
|
20240912,123300,44464505,4900,4900,4900,4900,0
|
|
20240912,123200,44464505,4900,4900,4900,4900,0
|
|
20240912,123100,44464505,4900,4900,4900,4900,0
|
|
20240912,123000,44464505,4900,4900,4900,4900,0
|
|
20240912,122900,44464505,4900,4900,4900,4900,0
|
|
20240912,122800,44464505,4900,4900,4900,4900,0
|
|
20240912,122700,44464505,4900,4900,4900,4900,0
|
|
20240912,122600,44464505,4900,4900,4900,4900,0
|
|
20240912,122500,44464505,4900,4900,4900,4900,10
|
|
20240912,122400,44415505,4900,4900,4900,4900,0
|
|
20240912,122300,44415505,4900,4900,4900,4900,0
|
|
20240912,122200,44415505,4900,4900,4900,4900,0
|
|
20240912,122100,44415505,4900,4900,4900,4900,0
|
|
20240912,122000,44415505,4900,4900,4900,4900,0
|
|
20240912,121900,44415505,4900,4900,4900,4900,0
|
|
20240912,121800,44415505,4900,4900,4900,4900,0
|
|
20240912,121700,44415505,4900,4900,4900,4900,0
|
|
20240912,121600,44415505,4900,4900,4900,4900,0
|
|
20240912,121500,44415505,4900,4900,4900,4900,0
|
|
20240912,121400,44415505,4900,4900,4900,4900,0
|
|
20240912,121300,44415505,4900,4900,4900,4900,1
|
|
20240912,121200,44410605,4905,4905,4905,4905,0
|
|
20240912,121100,44410605,4905,4905,4905,4905,0
|
|
20240912,121000,44410605,4905,4905,4905,4905,0
|
|
20240912,120900,44410605,4905,4905,4905,4905,0
|
|
20240912,120800,44410605,4905,4905,4905,4905,0
|
|
20240912,120700,44410605,4905,4905,4905,4905,0
|
|
20240912,120600,44410605,4905,4905,4905,4905,0
|
|
20240912,120500,44410605,4905,4905,4905,4905,8
|
|
20240912,120400,44371365,4895,4895,4920,4895,37
|
|
20240912,120300,44190060,4900,4900,4900,4900,0
|
|
20240912,120200,44190060,4900,4890,4900,4890,5
|
|
20240912,120100,44165580,4885,4885,4885,4885,0
|
|
20240912,120000,44165580,4885,4880,4885,4880,86
|
|
20240912,115900,43745890,4870,4870,4870,4870,0
|
|
20240912,115800,43745890,4870,4870,4870,4870,0
|
|
20240912,115700,43745890,4870,4870,4870,4870,0
|
|
20240912,115600,43745890,4870,4870,4870,4870,0
|
|
20240912,115500,43745890,4870,4870,4870,4870,0
|
|
20240912,115400,43745890,4870,4870,4870,4870,0
|
|
20240912,115300,43745890,4870,4870,4870,4870,0
|
|
20240912,115200,43745890,4870,4870,4870,4870,0
|
|
20240912,115100,43745890,4870,4870,4870,4870,0
|
|
20240912,115000,43745890,4870,4870,4870,4870,0
|
|
20240912,114900,43745890,4870,4870,4870,4870,0
|
|
20240912,114800,43745890,4870,4870,4870,4870,0
|
|
20240912,114700,43745890,4870,4870,4870,4870,0
|
|
20240912,114600,43745890,4870,4870,4870,4870,0
|
|
20240912,114500,43745890,4870,4870,4870,4870,0
|
|
20240912,114400,43745890,4870,4870,4870,4870,0
|
|
20240912,114300,43745890,4870,4870,4870,4870,0
|
|
20240912,114200,43745890,4870,4870,4870,4870,0
|
|
20240912,114100,43745890,4870,4880,4880,4870,48
|
|
20240912,114000,43511880,4870,4870,4870,4870,0
|
|
20240912,113900,43511880,4870,4870,4870,4870,100
|
|
20240912,113800,43024880,4880,4880,4880,4880,0
|
|
20240912,113700,43024880,4880,4880,4880,4880,0
|
|
20240912,113600,43024880,4880,4880,4880,4880,0
|
|
20240912,113500,43024880,4880,4880,4880,4880,0
|
|
20240912,113400,43024880,4880,4880,4880,4880,0
|
|
20240912,113300,43024880,4880,4880,4880,4880,0
|
|
20240912,113200,43024880,4880,4880,4880,4880,0
|
|
20240912,113100,43024880,4880,4880,4880,4880,0
|
|
20240912,113000,43024880,4880,4880,4880,4880,0
|
|
20240912,112900,43024880,4880,4880,4880,4880,10
|
|
20240912,112800,42976080,4880,4880,4880,4880,10
|
|
20240912,112700,42927280,4880,4880,4880,4880,0
|
|
20240912,112600,42927280,4880,4880,4880,4880,0
|
|
20240912,112500,42927280,4880,4880,4880,4880,0
|
|
20240912,112400,42927280,4880,4880,4880,4880,0
|
|
20240912,112300,42927280,4880,4880,4880,4880,0
|
|
20240912,112200,42927280,4880,4880,4880,4880,0
|
|
20240912,112100,42927280,4880,4880,4880,4880,4
|
|
20240912,112000,42907760,4880,4880,4880,4880,0
|
|
20240912,111900,42907760,4880,4880,4880,4880,20
|
|
20240912,111800,42810160,4880,4880,4880,4880,0
|
|
20240912,111700,42810160,4880,4870,4880,4870,7
|
|
20240912,111600,42776050,4870,4870,4870,4870,0
|
|
20240912,111500,42776050,4870,4870,4870,4870,0
|
|
20240912,111400,42776050,4870,4870,4870,4870,0
|
|
20240912,111300,42776050,4870,4870,4870,4870,0
|
|
20240912,111200,42776050,4870,4870,4870,4870,0
|
|
20240912,111100,42776050,4870,4870,4870,4870,0
|
|
20240912,111000,42776050,4870,4870,4870,4870,0
|
|
20240912,110900,42776050,4870,4870,4870,4870,0
|
|
20240912,110800,42776050,4870,4870,4870,4870,0
|
|
20240912,110700,42776050,4870,4870,4870,4870,0
|
|
20240912,110600,42776050,4870,4870,4870,4870,33
|
|
20240912,110500,42615340,4870,4870,4870,4870,7
|
|
20240912,110400,42581250,4865,4865,4865,4865,0
|
|
20240912,110300,42581250,4865,4865,4865,4865,0
|
|
20240912,110200,42581250,4865,4865,4865,4865,13
|
|
20240912,110100,42518005,4870,4870,4870,4870,0
|
|
20240912,110000,42518005,4870,4870,4870,4870,0
|
|
20240912,105900,42518005,4870,4870,4870,4870,0
|
|
20240912,105800,42518005,4870,4870,4870,4870,0
|
|
20240912,105700,42518005,4870,4870,4870,4870,0
|
|
20240912,105600,42518005,4870,4870,4870,4870,1
|
|
20240912,105500,42513135,4870,4870,4870,4870,0
|
|
20240912,105400,42513135,4870,4870,4870,4870,0
|
|
20240912,105300,42513135,4870,4870,4870,4870,0
|
|
20240912,105200,42513135,4870,4870,4870,4870,13
|
|
20240912,105100,42449825,4870,4870,4870,4870,8
|
|
20240912,105000,42410865,4870,4870,4870,4870,1
|
|
20240912,104900,42405995,4870,4870,4870,4870,0
|
|
20240912,104800,42405995,4870,4870,4870,4870,237
|
|
20240912,104700,41251805,4870,4870,4870,4870,0
|
|
20240912,104600,41251805,4870,4870,4870,4870,0
|
|
20240912,104500,41251805,4870,4870,4870,4870,1
|
|
20240912,104400,41246935,4870,4870,4870,4870,0
|
|
20240912,104300,41246935,4870,4870,4870,4870,0
|
|
20240912,104200,41246935,4870,4870,4870,4870,0
|
|
20240912,104100,41246935,4870,4870,4870,4870,0
|
|
20240912,104000,41246935,4870,4870,4870,4870,0
|
|
20240912,103900,41246935,4870,4870,4870,4870,0
|
|
20240912,103800,41246935,4870,4870,4870,4870,0
|
|
20240912,103700,41246935,4870,4870,4870,4870,0
|
|
20240912,103600,41246935,4870,4870,4870,4870,1
|
|
20240912,103500,41242065,4870,4870,4870,4870,0
|
|
20240912,103400,41242065,4870,4870,4870,4870,2
|
|
20240912,103300,41232325,4860,4860,4860,4860,0
|
|
20240912,103200,41232325,4860,4860,4860,4860,0
|
|
20240912,103100,41232325,4860,4860,4860,4860,10
|
|
20240912,103000,41183725,4870,4870,4870,4870,10
|
|
20240912,102900,41135025,4860,4860,4860,4860,0
|
|
20240912,102800,41135025,4860,4860,4860,4860,0
|
|
20240912,102700,41135025,4860,4875,4875,4860,48
|
|
20240912,102600,40901275,4865,4865,4865,4865,0
|
|
20240912,102500,40901275,4865,4865,4865,4865,28
|
|
20240912,102400,40765055,4860,4860,4860,4860,0
|
|
20240912,102300,40765055,4860,4865,4865,4860,102
|
|
20240912,102200,40269330,4865,4865,4865,4865,360
|
|
20240912,102100,38517930,4865,4865,4865,4865,0
|
|
20240912,102000,38517930,4865,4865,4865,4865,0
|
|
20240912,101900,38517930,4865,4865,4865,4865,0
|
|
20240912,101800,38517930,4865,4875,4875,4865,966
|
|
20240912,101700,33815200,4875,4875,4875,4875,0
|
|
20240912,101600,33815200,4875,4875,4875,4875,0
|
|
20240912,101500,33815200,4875,4875,4875,4875,0
|
|
20240912,101400,33815200,4875,4875,4875,4875,0
|
|
20240912,101300,33815200,4875,4875,4875,4875,0
|
|
20240912,101200,33815200,4875,4875,4875,4875,0
|
|
20240912,101100,33815200,4875,4875,4875,4875,0
|
|
20240912,101000,33815200,4875,4875,4875,4875,0
|
|
20240912,100900,33815200,4875,4875,4875,4875,0
|
|
20240912,100800,33815200,4875,4875,4875,4875,0
|
|
20240912,100700,33815200,4875,4875,4875,4875,0
|
|
20240912,100600,33815200,4875,4875,4875,4875,0
|
|
20240912,100500,33815200,4875,4875,4875,4875,0
|
|
20240912,100400,33815200,4875,4875,4875,4875,0
|
|
20240912,100300,33815200,4875,4875,4875,4875,1
|
|
20240912,100200,33810325,4870,4870,4870,4870,0
|
|
20240912,100100,33810325,4870,4870,4870,4870,0
|
|
20240912,100000,33810325,4870,4870,4870,4870,0
|
|
20240912,095900,33810325,4870,4870,4870,4870,0
|
|
20240912,095800,33810325,4870,4870,4870,4870,0
|
|
20240912,095700,33810325,4870,4870,4870,4870,0
|
|
20240912,095600,33810325,4870,4870,4870,4870,0
|
|
20240912,095500,33810325,4870,4870,4870,4870,0
|
|
20240912,095400,33810325,4870,4870,4870,4870,0
|
|
20240912,095300,33810325,4870,4870,4870,4870,0
|
|
20240912,095200,33810325,4870,4870,4870,4870,0
|
|
20240912,095100,33810325,4870,4870,4870,4870,0
|
|
20240912,095000,33810325,4870,4870,4870,4870,0
|
|
20240912,094900,33810325,4870,4870,4870,4870,80
|
|
20240912,094800,33420725,4860,4860,4860,4860,0
|
|
20240912,094700,33420725,4860,4860,4860,4860,0
|
|
20240912,094600,33420725,4860,4860,4860,4860,0
|
|
20240912,094500,33420725,4860,4860,4860,4860,0
|
|
20240912,094400,33420725,4860,4860,4860,4860,1
|
|
20240912,094300,33415865,4855,4855,4855,4855,5
|
|
20240912,094200,33391590,4855,4860,4860,4855,316
|
|
20240912,094100,31856540,4860,4860,4860,4860,66
|
|
20240912,094000,31535780,4860,4870,4870,4860,121
|
|
20240912,093900,30946720,4870,4870,4870,4870,1
|
|
20240912,093800,30941850,4860,4890,4890,4860,235
|
|
20240912,093700,29793060,4860,4890,4900,4860,334
|
|
20240912,093600,28166240,4860,4890,4890,4860,154
|
|
20240912,093500,27413210,4865,4870,4870,4865,5
|
|
20240912,093400,27388880,4900,4900,4900,4900,153
|
|
20240912,093300,26639180,4900,4900,4900,4900,205
|
|
20240912,093200,25634680,4920,4920,4920,4920,0
|
|
20240912,093100,25634680,4920,4920,4920,4920,0
|
|
20240912,093000,25634680,4920,4920,4920,4920,21
|
|
20240912,092900,25531360,4900,4900,4900,4900,0
|
|
20240912,092800,25531360,4900,4900,4900,4900,324
|
|
20240912,092700,23943760,4900,4920,4920,4900,88
|
|
20240912,092600,23511365,4920,4920,4920,4920,0
|
|
20240912,092500,23511365,4920,4920,4920,4920,1
|
|
20240912,092400,23506445,4920,4920,4920,4920,127
|
|
20240912,092300,22881605,4920,4920,4920,4920,0
|
|
20240912,092200,22881605,4920,4920,4920,4920,333
|
|
20240912,092100,21243245,4940,4940,4940,4940,0
|
|
20240912,092000,21243245,4940,4940,4940,4940,0
|
|
20240912,091900,21243245,4940,4940,4940,4940,0
|
|
20240912,091800,21243245,4940,4940,4940,4940,0
|
|
20240912,091700,21243245,4940,4940,4940,4940,0
|
|
20240912,091600,21243245,4940,4940,4940,4940,0
|
|
20240912,091500,21243245,4940,4925,4940,4925,5
|
|
20240912,091400,21218585,4915,4920,4920,4915,325
|
|
20240912,091300,19619590,4920,4920,4920,4920,6
|
|
20240912,091200,19590070,4920,4920,4920,4920,1
|
|
20240912,091100,19585150,4970,4970,4970,4970,0
|
|
20240912,091000,19585150,4970,4970,4970,4970,0
|
|
20240912,090900,19585150,4970,4970,4970,4970,71
|
|
20240912,090800,19232280,4920,4920,4920,4920,393
|
|
20240912,090700,17298720,4920,4920,4920,4920,0
|
|
20240912,090600,17298720,4920,4920,4920,4920,0
|
|
20240912,090500,17298720,4920,4920,4920,4920,0
|
|
20240912,090400,17298720,4920,4920,4920,4920,150
|
|
20240912,090300,16560720,4920,4920,4920,4920,0
|
|
20240912,090200,16560720,4920,4920,4920,4920,130
|
|
20240912,090100,15921120,4920,4920,4920,4920,0
|
|
20240912,090000,15921120,4920,4920,4920,4920,750
|