589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184600,35421180,4920,4920,4920,4920,244
|
|
20240923,184500,35421180,4920,4920,4920,4920,0
|
|
20240923,184400,35421180,4920,4920,4920,4920,0
|
|
20240923,184300,35421180,4920,4920,4920,4920,0
|
|
20240923,184200,35421180,4920,4920,4920,4920,0
|
|
20240923,184100,35421180,4920,4920,4920,4920,0
|
|
20240923,184000,35421180,4920,4920,4920,4920,0
|
|
20240923,183900,35421180,4920,4920,4920,4920,0
|
|
20240923,183800,35421180,4920,4920,4920,4920,0
|
|
20240923,183700,35421180,4920,4920,4920,4920,0
|
|
20240923,183600,35421180,4920,4920,4920,4920,0
|
|
20240923,183500,35421180,4920,4920,4920,4920,0
|
|
20240923,183400,35421180,4920,4920,4920,4920,0
|
|
20240923,183300,35421180,4920,4920,4920,4920,0
|
|
20240923,183200,35421180,4920,4920,4920,4920,0
|
|
20240923,183100,35421180,4920,4920,4920,4920,0
|
|
20240923,183000,35421180,4920,4920,4920,4920,0
|
|
20240923,182900,35421180,4920,4920,4920,4920,0
|
|
20240923,182800,35421180,4920,4920,4920,4920,0
|
|
20240923,182700,35421180,4920,4920,4920,4920,0
|
|
20240923,182600,35421180,4920,4920,4920,4920,0
|
|
20240923,182500,35421180,4920,4920,4920,4920,0
|
|
20240923,182400,35421180,4920,4920,4920,4920,0
|
|
20240923,182300,35421180,4920,4920,4920,4920,0
|
|
20240923,182200,35421180,4920,4920,4920,4920,0
|
|
20240923,182100,35421180,4920,4920,4920,4920,0
|
|
20240923,182000,35421180,4920,4920,4920,4920,0
|
|
20240923,181900,35421180,4920,4920,4920,4920,0
|
|
20240923,181800,35421180,4920,4920,4920,4920,0
|
|
20240923,181700,35421180,4920,4920,4920,4920,0
|
|
20240923,181600,35421180,4920,4920,4920,4920,244
|
|
20240923,181500,35421180,4920,4920,4920,4920,0
|
|
20240923,181400,35421180,4920,4920,4920,4920,0
|
|
20240923,181300,35421180,4920,4920,4920,4920,0
|
|
20240923,181200,35421180,4920,4920,4920,4920,0
|
|
20240923,181100,35421180,4920,4920,4920,4920,0
|
|
20240923,181000,35421180,4920,4920,4920,4920,0
|
|
20240923,180900,35421180,4920,4920,4920,4920,0
|
|
20240923,180800,35421180,4920,4920,4920,4920,0
|
|
20240923,180700,35421180,4920,4920,4920,4920,0
|
|
20240923,180600,35421180,4920,4920,4920,4920,0
|
|
20240923,180500,35421180,4920,4920,4920,4920,0
|
|
20240923,180400,35421180,4920,4920,4920,4920,0
|
|
20240923,180300,35421180,4920,4920,4920,4920,0
|
|
20240923,180200,35421180,4920,4920,4920,4920,0
|
|
20240923,180100,35421180,4920,4920,4920,4920,0
|
|
20240923,180000,35421180,4920,4920,4920,4920,0
|
|
20240923,175900,35421180,4920,4920,4920,4920,0
|
|
20240923,175800,35421180,4920,4920,4920,4920,0
|
|
20240923,175700,35421180,4920,4920,4920,4920,0
|
|
20240923,175600,35421180,4920,4920,4920,4920,0
|
|
20240923,175500,35421180,4920,4920,4920,4920,0
|
|
20240923,175400,35421180,4920,4920,4920,4920,0
|
|
20240923,175300,35421180,4920,4920,4920,4920,0
|
|
20240923,175200,35421180,4920,4920,4920,4920,0
|
|
20240923,175100,35421180,4920,4920,4920,4920,0
|
|
20240923,175000,35421180,4920,4920,4920,4920,0
|
|
20240923,174900,35421180,4920,4920,4920,4920,0
|
|
20240923,174800,35421180,4920,4920,4920,4920,0
|
|
20240923,174700,35421180,4920,4920,4920,4920,0
|
|
20240923,174600,35421180,4920,4920,4920,4920,244
|
|
20240923,174500,35421180,4920,4920,4920,4920,0
|
|
20240923,174400,35421180,4920,4920,4920,4920,0
|
|
20240923,174300,35421180,4920,4920,4920,4920,0
|
|
20240923,174200,35421180,4920,4920,4920,4920,0
|
|
20240923,174100,35421180,4920,4920,4920,4920,0
|
|
20240923,174000,35421180,4920,4920,4920,4920,0
|
|
20240923,173900,35421180,4920,4920,4920,4920,0
|
|
20240923,173800,35421180,4920,4920,4920,4920,0
|
|
20240923,173700,35421180,4920,4920,4920,4920,0
|
|
20240923,173600,35421180,4920,4920,4920,4920,0
|
|
20240923,173500,35421180,4920,4920,4920,4920,0
|
|
20240923,173400,35421180,4920,4920,4920,4920,0
|
|
20240923,173300,35421180,4920,4920,4920,4920,0
|
|
20240923,173200,35421180,4920,4920,4920,4920,0
|
|
20240923,173100,35421180,4920,4920,4920,4920,0
|
|
20240923,173000,35421180,4920,4920,4920,4920,0
|
|
20240923,172900,35421180,4920,4920,4920,4920,0
|
|
20240923,172800,35421180,4920,4920,4920,4920,0
|
|
20240923,172700,35421180,4920,4920,4920,4920,0
|
|
20240923,172600,35421180,4920,4920,4920,4920,0
|
|
20240923,172500,35421180,4920,4920,4920,4920,0
|
|
20240923,172400,35421180,4920,4920,4920,4920,0
|
|
20240923,172300,35421180,4920,4920,4920,4920,0
|
|
20240923,172200,35421180,4920,4920,4920,4920,0
|
|
20240923,172100,35421180,4920,4920,4920,4920,0
|
|
20240923,172000,35421180,4920,4920,4920,4920,0
|
|
20240923,171900,35421180,4920,4920,4920,4920,0
|
|
20240923,171800,35421180,4920,4920,4920,4920,0
|
|
20240923,171700,35421180,4920,4920,4920,4920,0
|
|
20240923,171600,35421180,4920,4920,4920,4920,244
|
|
20240923,171500,35421180,4920,4920,4920,4920,0
|
|
20240923,171400,35421180,4920,4920,4920,4920,0
|
|
20240923,171300,35421180,4920,4920,4920,4920,0
|
|
20240923,171200,35421180,4920,4920,4920,4920,0
|
|
20240923,171100,35421180,4920,4920,4920,4920,0
|
|
20240923,171000,35421180,4920,4920,4920,4920,0
|
|
20240923,170900,35421180,4920,4920,4920,4920,0
|
|
20240923,170800,35421180,4920,4920,4920,4920,0
|
|
20240923,170700,35421180,4920,4920,4920,4920,0
|
|
20240923,170600,35421180,4920,4920,4920,4920,0
|
|
20240923,170500,35421180,4920,4920,4920,4920,0
|
|
20240923,170400,35421180,4920,4920,4920,4920,0
|
|
20240923,170300,35421180,4920,4920,4920,4920,0
|
|
20240923,170200,35421180,4920,4920,4920,4920,0
|
|
20240923,170100,35421180,4920,4920,4920,4920,0
|
|
20240923,170000,35421180,4920,4920,4920,4920,0
|
|
20240923,165900,35421180,4920,4920,4920,4920,0
|
|
20240923,165800,35421180,4920,4920,4920,4920,0
|
|
20240923,165700,35421180,4920,4920,4920,4920,0
|
|
20240923,165600,35421180,4920,4920,4920,4920,0
|
|
20240923,165500,35421180,4920,4920,4920,4920,0
|
|
20240923,165400,35421180,4920,4920,4920,4920,0
|
|
20240923,165300,35421180,4920,4920,4920,4920,0
|
|
20240923,165200,35421180,4920,4920,4920,4920,0
|
|
20240923,165100,35421180,4920,4920,4920,4920,0
|
|
20240923,165000,35421180,4920,4920,4920,4920,0
|
|
20240923,164900,35421180,4920,4920,4920,4920,0
|
|
20240923,164800,35421180,4920,4920,4920,4920,0
|
|
20240923,164700,35421180,4920,4920,4920,4920,0
|
|
20240923,164600,35421180,4920,4920,4920,4920,244
|
|
20240923,164500,35421180,4920,4920,4920,4920,0
|
|
20240923,164400,35421180,4920,4920,4920,4920,0
|
|
20240923,164300,35421180,4920,4920,4920,4920,0
|
|
20240923,164200,35421180,4920,4920,4920,4920,0
|
|
20240923,164100,35421180,4920,4920,4920,4920,0
|
|
20240923,164000,35421180,4920,4920,4920,4920,0
|
|
20240923,163900,35421180,4920,4920,4920,4920,0
|
|
20240923,163800,35421180,4920,4920,4920,4920,0
|
|
20240923,163700,35421180,4920,4920,4920,4920,0
|
|
20240923,163600,35421180,4920,4920,4920,4920,0
|
|
20240923,163500,35421180,4920,4920,4920,4920,0
|
|
20240923,163400,35421180,4920,4920,4920,4920,0
|
|
20240923,163300,35421180,4920,4920,4920,4920,0
|
|
20240923,163200,35421180,4920,4920,4920,4920,0
|
|
20240923,163100,35421180,4920,4920,4920,4920,0
|
|
20240923,163000,35421180,4920,4920,4920,4920,0
|
|
20240923,162900,35421180,4920,4920,4920,4920,0
|
|
20240923,162800,35421180,4920,4920,4920,4920,0
|
|
20240923,162700,35421180,4920,4920,4920,4920,0
|
|
20240923,162600,35421180,4920,4920,4920,4920,0
|
|
20240923,162500,35421180,4920,4920,4920,4920,0
|
|
20240923,162400,35421180,4920,4920,4920,4920,0
|
|
20240923,162300,35421180,4920,4920,4920,4920,0
|
|
20240923,162200,35421180,4920,4920,4920,4920,0
|
|
20240923,162100,35421180,4920,4920,4920,4920,0
|
|
20240923,162000,35421180,4920,4920,4920,4920,0
|
|
20240923,161900,35421180,4920,4920,4920,4920,0
|
|
20240923,161800,35421180,4920,4920,4920,4920,0
|
|
20240923,161700,35421180,4920,4920,4920,4920,0
|
|
20240923,161600,35421180,4920,4920,4920,4920,244
|
|
20240923,161500,35421180,4920,4920,4920,4920,0
|
|
20240923,161400,35421180,4920,4920,4920,4920,0
|
|
20240923,161300,35421180,4920,4920,4920,4920,0
|
|
20240923,161200,35421180,4920,4920,4920,4920,0
|
|
20240923,161100,35421180,4920,4920,4920,4920,0
|
|
20240923,161000,35421180,4920,4920,4920,4920,0
|
|
20240923,160900,35421180,4920,4920,4920,4920,0
|
|
20240923,160800,35421180,4920,4920,4920,4920,0
|
|
20240923,160700,35421180,4920,4920,4920,4920,0
|
|
20240923,160600,35421180,4920,4920,4920,4920,0
|
|
20240923,160500,35421180,4920,4920,4920,4920,0
|
|
20240923,160400,35421180,4920,4920,4920,4920,0
|
|
20240923,160300,35421180,4920,4920,4920,4920,0
|
|
20240923,160200,35421180,4920,4920,4920,4920,0
|
|
20240923,160100,35421180,4920,4920,4920,4920,0
|
|
20240923,160000,35421180,4920,4920,4920,4920,0
|
|
20240923,155900,35421180,4920,4920,4920,4920,0
|
|
20240923,155800,35421180,4920,4920,4920,4920,0
|
|
20240923,155700,35421180,4920,4920,4920,4920,0
|
|
20240923,155600,35421180,4920,4920,4920,4920,0
|
|
20240923,155500,35421180,4920,4920,4920,4920,0
|
|
20240923,155400,35421180,4920,4920,4920,4920,0
|
|
20240923,155300,35421180,4920,4920,4920,4920,0
|
|
20240923,155200,35421180,4920,4920,4920,4920,0
|
|
20240923,155100,35421180,4920,4920,4920,4920,0
|
|
20240923,155000,35421180,4920,4920,4920,4920,0
|
|
20240923,154900,35421180,4920,4920,4920,4920,0
|
|
20240923,154800,35421180,4920,4920,4920,4920,0
|
|
20240923,154700,35421180,4920,4920,4920,4920,0
|
|
20240923,154600,35421180,4920,4920,4920,4920,244
|
|
20240923,154500,35421180,4920,4920,4920,4920,0
|
|
20240923,154400,35421180,4920,4920,4920,4920,0
|
|
20240923,154300,35421180,4920,4920,4920,4920,0
|
|
20240923,154200,35421180,4920,4920,4920,4920,0
|
|
20240923,154100,35421180,4920,4920,4920,4920,0
|
|
20240923,154000,35421180,4920,4920,4920,4920,0
|
|
20240923,153900,35421180,4920,4920,4920,4920,0
|
|
20240923,153800,35421180,4920,4920,4920,4920,0
|
|
20240923,153700,35421180,4920,4920,4920,4920,0
|
|
20240923,153600,35421180,4920,4920,4920,4920,0
|
|
20240923,153500,35421180,4920,4920,4920,4920,0
|
|
20240923,153400,35421180,4920,4920,4920,4920,0
|
|
20240923,153300,35421180,4920,4920,4920,4920,0
|
|
20240923,153200,35421180,4920,4920,4920,4920,0
|
|
20240923,153100,35421180,4920,4920,4920,4920,0
|
|
20240923,153000,35421180,4920,4920,4920,4920,244
|
|
20240923,152900,34220700,4900,4900,4900,4900,0
|
|
20240923,152800,34220700,4900,4900,4900,4900,0
|
|
20240923,152700,34220700,4900,4900,4900,4900,0
|
|
20240923,152600,34220700,4900,4900,4900,4900,0
|
|
20240923,152500,34220700,4900,4900,4900,4900,0
|
|
20240923,152400,34220700,4900,4900,4900,4900,0
|
|
20240923,152300,34220700,4900,4900,4900,4900,0
|
|
20240923,152200,34220700,4900,4900,4900,4900,0
|
|
20240923,152100,34220700,4900,4900,4900,4900,0
|
|
20240923,152000,34220700,4900,4900,4900,4900,0
|
|
20240923,151900,34220700,4900,4870,4900,4870,864
|
|
20240923,151800,29994225,4870,4870,4870,4870,5
|
|
20240923,151700,29969875,4870,4870,4870,4870,0
|
|
20240923,151600,29969875,4870,4870,4870,4870,8
|
|
20240923,151500,29930915,4860,4860,4860,4860,0
|
|
20240923,151400,29930915,4860,4860,4860,4860,0
|
|
20240923,151300,29930915,4860,4860,4860,4860,0
|
|
20240923,151200,29930915,4860,4860,4860,4860,0
|
|
20240923,151100,29930915,4860,4860,4860,4860,35
|
|
20240923,151000,29760815,4860,4860,4860,4860,0
|
|
20240923,150900,29760815,4860,4860,4860,4860,0
|
|
20240923,150800,29760815,4860,4860,4860,4860,0
|
|
20240923,150700,29760815,4860,4860,4860,4860,0
|
|
20240923,150600,29760815,4860,4860,4860,4860,0
|
|
20240923,150500,29760815,4860,4860,4860,4860,0
|
|
20240923,150400,29760815,4860,4860,4860,4860,0
|
|
20240923,150300,29760815,4860,4860,4860,4860,0
|
|
20240923,150200,29760815,4860,4860,4860,4860,64
|
|
20240923,150100,29449775,4870,4870,4870,4870,0
|
|
20240923,150000,29449775,4870,4870,4870,4870,5
|
|
20240923,145900,29425425,4860,4860,4860,4860,0
|
|
20240923,145800,29425425,4860,4860,4860,4860,0
|
|
20240923,145700,29425425,4860,4860,4860,4860,0
|
|
20240923,145600,29425425,4860,4860,4860,4860,0
|
|
20240923,145500,29425425,4860,4860,4860,4860,0
|
|
20240923,145400,29425425,4860,4860,4860,4860,0
|
|
20240923,145300,29425425,4860,4860,4860,4860,0
|
|
20240923,145200,29425425,4860,4860,4860,4860,0
|
|
20240923,145100,29425425,4860,4860,4860,4860,0
|
|
20240923,145000,29425425,4860,4860,4860,4860,7
|
|
20240923,144900,29391405,4860,4860,4860,4860,0
|
|
20240923,144800,29391405,4860,4860,4860,4860,6
|
|
20240923,144700,29362245,4870,4870,4870,4870,0
|
|
20240923,144600,29362245,4870,4870,4870,4870,0
|
|
20240923,144500,29362245,4870,4870,4870,4870,0
|
|
20240923,144400,29362245,4870,4870,4870,4870,0
|
|
20240923,144300,29362245,4870,4870,4870,4870,0
|
|
20240923,144200,29362245,4870,4870,4870,4870,0
|
|
20240923,144100,29362245,4870,4870,4870,4870,0
|
|
20240923,144000,29362245,4870,4870,4870,4870,0
|
|
20240923,143900,29362245,4870,4870,4870,4870,0
|
|
20240923,143800,29362245,4870,4875,4875,4870,6
|
|
20240923,143700,29333010,4885,4885,4885,4885,0
|
|
20240923,143600,29333010,4885,4885,4885,4885,0
|
|
20240923,143500,29333010,4885,4885,4885,4885,0
|
|
20240923,143400,29333010,4885,4885,4885,4885,0
|
|
20240923,143300,29333010,4885,4885,4885,4885,0
|
|
20240923,143200,29333010,4885,4885,4885,4885,0
|
|
20240923,143100,29333010,4885,4885,4885,4885,0
|
|
20240923,143000,29333010,4885,4885,4885,4885,0
|
|
20240923,142900,29333010,4885,4885,4885,4885,0
|
|
20240923,142800,29333010,4885,4885,4885,4885,0
|
|
20240923,142700,29333010,4885,4885,4885,4885,0
|
|
20240923,142600,29333010,4885,4885,4885,4885,2
|
|
20240923,142500,29323240,4865,4865,4865,4865,0
|
|
20240923,142400,29323240,4865,4865,4865,4865,0
|
|
20240923,142300,29323240,4865,4865,4865,4865,0
|
|
20240923,142200,29323240,4865,4865,4865,4865,0
|
|
20240923,142100,29323240,4865,4860,4865,4860,3
|
|
20240923,142000,29308650,4860,4860,4860,4860,6
|
|
20240923,141900,29279490,4860,4860,4860,4860,0
|
|
20240923,141800,29279490,4860,4860,4860,4860,6
|
|
20240923,141700,29250330,4890,4890,4890,4890,0
|
|
20240923,141600,29250330,4890,4890,4890,4890,0
|
|
20240923,141500,29250330,4890,4890,4890,4890,0
|
|
20240923,141400,29250330,4890,4890,4890,4890,16
|
|
20240923,141300,29172090,4890,4890,4890,4890,0
|
|
20240923,141200,29172090,4890,4890,4890,4890,0
|
|
20240923,141100,29172090,4890,4890,4890,4890,0
|
|
20240923,141000,29172090,4890,4890,4890,4890,0
|
|
20240923,140900,29172090,4890,4885,4890,4885,22
|
|
20240923,140800,29064575,4860,4860,4860,4860,0
|
|
20240923,140700,29064575,4860,4860,4860,4860,0
|
|
20240923,140600,29064575,4860,4860,4860,4860,0
|
|
20240923,140500,29064575,4860,4860,4860,4860,0
|
|
20240923,140400,29064575,4860,4860,4860,4860,0
|
|
20240923,140300,29064575,4860,4860,4860,4860,0
|
|
20240923,140200,29064575,4860,4860,4860,4860,0
|
|
20240923,140100,29064575,4860,4860,4860,4860,0
|
|
20240923,140000,29064575,4860,4860,4860,4860,6
|
|
20240923,135900,29035415,4860,4860,4860,4860,0
|
|
20240923,135800,29035415,4860,4860,4860,4860,7
|
|
20240923,135700,29001395,4890,4890,4890,4890,0
|
|
20240923,135600,29001395,4890,4890,4890,4890,0
|
|
20240923,135500,29001395,4890,4890,4890,4890,0
|
|
20240923,135400,29001395,4890,4890,4890,4890,0
|
|
20240923,135300,29001395,4890,4890,4890,4890,0
|
|
20240923,135200,29001395,4890,4890,4890,4890,0
|
|
20240923,135100,29001395,4890,4890,4890,4890,0
|
|
20240923,135000,29001395,4890,4890,4890,4890,0
|
|
20240923,134900,29001395,4890,4890,4890,4890,0
|
|
20240923,134800,29001395,4890,4890,4890,4890,17
|
|
20240923,134700,28918265,4855,4855,4855,4855,0
|
|
20240923,134600,28918265,4855,4855,4855,4855,0
|
|
20240923,134500,28918265,4855,4855,4855,4855,0
|
|
20240923,134400,28918265,4855,4855,4855,4855,0
|
|
20240923,134300,28918265,4855,4855,4855,4855,0
|
|
20240923,134200,28918265,4855,4855,4855,4855,0
|
|
20240923,134100,28918265,4855,4855,4855,4855,0
|
|
20240923,134000,28918265,4855,4855,4855,4855,6
|
|
20240923,133900,28889135,4855,4855,4855,4855,0
|
|
20240923,133800,28889135,4855,4855,4855,4855,0
|
|
20240923,133700,28889135,4855,4855,4855,4855,0
|
|
20240923,133600,28889135,4855,4855,4855,4855,0
|
|
20240923,133500,28889135,4855,4855,4855,4855,0
|
|
20240923,133400,28889135,4855,4855,4855,4855,0
|
|
20240923,133300,28889135,4855,4855,4855,4855,0
|
|
20240923,133200,28889135,4855,4855,4855,4855,0
|
|
20240923,133100,28889135,4855,4855,4855,4855,0
|
|
20240923,133000,28889135,4855,4855,4855,4855,6
|
|
20240923,132900,28860005,4855,4855,4855,4855,0
|
|
20240923,132800,28860005,4855,4855,4855,4855,0
|
|
20240923,132700,28860005,4855,4860,4860,4855,120
|
|
20240923,132600,28277335,4860,4860,4860,4860,0
|
|
20240923,132500,28277335,4860,4860,4860,4860,0
|
|
20240923,132400,28277335,4860,4860,4860,4860,0
|
|
20240923,132300,28277335,4860,4860,4860,4860,0
|
|
20240923,132200,28277335,4860,4860,4860,4860,0
|
|
20240923,132100,28277335,4860,4860,4860,4860,0
|
|
20240923,132000,28277335,4860,4860,4860,4860,6
|
|
20240923,131900,28248175,4860,4860,4860,4860,0
|
|
20240923,131800,28248175,4860,4860,4860,4860,7
|
|
20240923,131700,28214155,4895,4895,4895,4895,0
|
|
20240923,131600,28214155,4895,4895,4895,4895,0
|
|
20240923,131500,28214155,4895,4895,4895,4895,0
|
|
20240923,131400,28214155,4895,4895,4895,4895,0
|
|
20240923,131300,28214155,4895,4895,4895,4895,0
|
|
20240923,131200,28214155,4895,4895,4895,4895,0
|
|
20240923,131100,28214155,4895,4895,4895,4895,0
|
|
20240923,131000,28214155,4895,4895,4895,4895,0
|
|
20240923,130900,28214155,4895,4885,4895,4885,300
|
|
20240923,130800,26747155,4855,4855,4855,4855,0
|
|
20240923,130700,26747155,4855,4855,4855,4855,0
|
|
20240923,130600,26747155,4855,4855,4855,4855,0
|
|
20240923,130500,26747155,4855,4855,4855,4855,0
|
|
20240923,130400,26747155,4855,4855,4855,4855,0
|
|
20240923,130300,26747155,4855,4855,4855,4855,0
|
|
20240923,130200,26747155,4855,4855,4855,4855,0
|
|
20240923,130100,26747155,4855,4855,4855,4855,0
|
|
20240923,130000,26747155,4855,4855,4855,4855,6
|
|
20240923,125900,26718025,4855,4855,4855,4855,66
|
|
20240923,125800,26397595,4855,4855,4855,4855,1
|
|
20240923,125700,26392740,4880,4880,4880,4880,0
|
|
20240923,125600,26392740,4880,4880,4880,4880,0
|
|
20240923,125500,26392740,4880,4880,4880,4880,0
|
|
20240923,125400,26392740,4880,4880,4880,4880,0
|
|
20240923,125300,26392740,4880,4880,4880,4880,0
|
|
20240923,125200,26392740,4880,4880,4880,4880,575
|
|
20240923,125100,23586740,4855,4855,4855,4855,0
|
|
20240923,125000,23586740,4855,4855,4855,4855,5
|
|
20240923,124900,23562465,4855,4855,4855,4855,0
|
|
20240923,124800,23562465,4855,4860,4860,4855,7
|
|
20240923,124700,23528475,4880,4880,4880,4880,0
|
|
20240923,124600,23528475,4880,4880,4880,4880,0
|
|
20240923,124500,23528475,4880,4880,4880,4880,0
|
|
20240923,124400,23528475,4880,4880,4880,4880,0
|
|
20240923,124300,23528475,4880,4880,4880,4880,0
|
|
20240923,124200,23528475,4880,4880,4880,4880,0
|
|
20240923,124100,23528475,4880,4880,4880,4880,0
|
|
20240923,124000,23528475,4880,4880,4880,4880,0
|
|
20240923,123900,23528475,4880,4880,4880,4880,0
|
|
20240923,123800,23528475,4880,4875,4880,4875,40
|
|
20240923,123700,23333290,4855,4855,4855,4855,0
|
|
20240923,123600,23333290,4855,4855,4855,4855,0
|
|
20240923,123500,23333290,4855,4855,4855,4855,0
|
|
20240923,123400,23333290,4855,4855,4855,4855,0
|
|
20240923,123300,23333290,4855,4855,4855,4855,0
|
|
20240923,123200,23333290,4855,4855,4855,4855,0
|
|
20240923,123100,23333290,4855,4855,4855,4855,0
|
|
20240923,123000,23333290,4855,4855,4855,4855,7
|
|
20240923,122900,23299305,4850,4850,4850,4850,0
|
|
20240923,122800,23299305,4850,4850,4850,4850,0
|
|
20240923,122700,23299305,4850,4850,4850,4850,0
|
|
20240923,122600,23299305,4850,4850,4850,4850,0
|
|
20240923,122500,23299305,4850,4850,4850,4850,0
|
|
20240923,122400,23299305,4850,4850,4850,4850,0
|
|
20240923,122300,23299305,4850,4850,4850,4850,0
|
|
20240923,122200,23299305,4850,4850,4850,4850,0
|
|
20240923,122100,23299305,4850,4850,4850,4850,33
|
|
20240923,122000,23139255,4850,4850,4850,4850,49
|
|
20240923,121900,22901605,4855,4860,4860,4855,862
|
|
20240923,121800,18714095,4855,4855,4855,4855,0
|
|
20240923,121700,18714095,4855,4855,4855,4855,0
|
|
20240923,121600,18714095,4855,4855,4855,4855,0
|
|
20240923,121500,18714095,4855,4855,4855,4855,0
|
|
20240923,121400,18714095,4855,4855,4855,4855,0
|
|
20240923,121300,18714095,4855,4855,4855,4855,0
|
|
20240923,121200,18714095,4855,4855,4855,4855,0
|
|
20240923,121100,18714095,4855,4855,4855,4855,0
|
|
20240923,121000,18714095,4855,4855,4855,4855,6
|
|
20240923,120900,18684965,4855,4855,4855,4855,0
|
|
20240923,120800,18684965,4855,4855,4855,4855,6
|
|
20240923,120700,18655835,4860,4860,4860,4860,0
|
|
20240923,120600,18655835,4860,4860,4860,4860,0
|
|
20240923,120500,18655835,4860,4860,4860,4860,0
|
|
20240923,120400,18655835,4860,4860,4860,4860,0
|
|
20240923,120300,18655835,4860,4860,4860,4860,0
|
|
20240923,120200,18655835,4860,4860,4860,4860,0
|
|
20240923,120100,18655835,4860,4860,4860,4860,0
|
|
20240923,120000,18655835,4860,4860,4860,4860,0
|
|
20240923,115900,18655835,4860,4860,4860,4860,0
|
|
20240923,115800,18655835,4860,4860,4860,4860,0
|
|
20240923,115700,18655835,4860,4860,4860,4860,0
|
|
20240923,115600,18655835,4860,4860,4860,4860,0
|
|
20240923,115500,18655835,4860,4860,4860,4860,0
|
|
20240923,115400,18655835,4860,4860,4860,4860,0
|
|
20240923,115300,18655835,4860,4860,4860,4860,0
|
|
20240923,115200,18655835,4860,4860,4860,4860,0
|
|
20240923,115100,18655835,4860,4860,4860,4860,0
|
|
20240923,115000,18655835,4860,4860,4860,4860,7
|
|
20240923,114900,18621815,4860,4860,4860,4860,0
|
|
20240923,114800,18621815,4860,4860,4860,4860,0
|
|
20240923,114700,18621815,4860,4860,4860,4860,0
|
|
20240923,114600,18621815,4860,4860,4860,4860,0
|
|
20240923,114500,18621815,4860,4860,4860,4860,0
|
|
20240923,114400,18621815,4860,4860,4860,4860,0
|
|
20240923,114300,18621815,4860,4860,4860,4860,0
|
|
20240923,114200,18621815,4860,4860,4860,4860,0
|
|
20240923,114100,18621815,4860,4865,4865,4860,500
|
|
20240923,114000,16191740,4865,4865,4865,4865,6
|
|
20240923,113900,16162550,4860,4860,4860,4860,0
|
|
20240923,113800,16162550,4860,4860,4860,4860,0
|
|
20240923,113700,16162550,4860,4860,4860,4860,0
|
|
20240923,113600,16162550,4860,4860,4860,4860,0
|
|
20240923,113500,16162550,4860,4860,4860,4860,0
|
|
20240923,113400,16162550,4860,4860,4860,4860,0
|
|
20240923,113300,16162550,4860,4860,4860,4860,0
|
|
20240923,113200,16162550,4860,4860,4860,4860,0
|
|
20240923,113100,16162550,4860,4860,4860,4860,0
|
|
20240923,113000,16162550,4860,4860,4860,4860,6
|
|
20240923,112900,16133390,4860,4860,4860,4860,0
|
|
20240923,112800,16133390,4860,4860,4860,4860,0
|
|
20240923,112700,16133390,4860,4860,4860,4860,0
|
|
20240923,112600,16133390,4860,4860,4860,4860,0
|
|
20240923,112500,16133390,4860,4860,4860,4860,0
|
|
20240923,112400,16133390,4860,4860,4860,4860,0
|
|
20240923,112300,16133390,4860,4860,4860,4860,0
|
|
20240923,112200,16133390,4860,4860,4860,4860,0
|
|
20240923,112100,16133390,4860,4860,4860,4860,1
|
|
20240923,112000,16128530,4860,4860,4860,4860,6
|
|
20240923,111900,16099370,4855,4855,4855,4855,0
|
|
20240923,111800,16099370,4855,4855,4855,4855,0
|
|
20240923,111700,16099370,4855,4855,4855,4855,0
|
|
20240923,111600,16099370,4855,4855,4855,4855,0
|
|
20240923,111500,16099370,4855,4855,4855,4855,0
|
|
20240923,111400,16099370,4855,4855,4855,4855,0
|
|
20240923,111300,16099370,4855,4855,4855,4855,0
|
|
20240923,111200,16099370,4855,4855,4855,4855,0
|
|
20240923,111100,16099370,4855,4855,4855,4855,0
|
|
20240923,111000,16099370,4855,4855,4855,4855,6
|
|
20240923,110900,16070240,4855,4855,4855,4855,0
|
|
20240923,110800,16070240,4855,4855,4855,4855,0
|
|
20240923,110700,16070240,4855,4855,4855,4855,29
|
|
20240923,110600,15929445,4855,4855,4855,4855,0
|
|
20240923,110500,15929445,4855,4855,4855,4855,0
|
|
20240923,110400,15929445,4855,4860,4860,4855,44
|
|
20240923,110300,15715625,4860,4860,4860,4860,0
|
|
20240923,110200,15715625,4860,4860,4860,4860,0
|
|
20240923,110100,15715625,4860,4860,4860,4860,0
|
|
20240923,110000,15715625,4860,4860,4860,4860,6
|
|
20240923,105900,15686465,4860,4860,4860,4860,0
|
|
20240923,105800,15686465,4860,4860,4860,4860,0
|
|
20240923,105700,15686465,4860,4860,4860,4860,0
|
|
20240923,105600,15686465,4860,4860,4860,4860,0
|
|
20240923,105500,15686465,4860,4860,4860,4860,0
|
|
20240923,105400,15686465,4860,4860,4860,4860,0
|
|
20240923,105300,15686465,4860,4860,4860,4860,0
|
|
20240923,105200,15686465,4860,4860,4860,4860,0
|
|
20240923,105100,15686465,4860,4860,4860,4860,0
|
|
20240923,105000,15686465,4860,4860,4860,4860,7
|
|
20240923,104900,15652445,4860,4860,4860,4860,0
|
|
20240923,104800,15652445,4860,4860,4860,4860,0
|
|
20240923,104700,15652445,4860,4860,4860,4860,0
|
|
20240923,104600,15652445,4860,4860,4860,4860,0
|
|
20240923,104500,15652445,4860,4860,4860,4860,0
|
|
20240923,104400,15652445,4860,4860,4860,4860,0
|
|
20240923,104300,15652445,4860,4860,4860,4860,0
|
|
20240923,104200,15652445,4860,4860,4860,4860,0
|
|
20240923,104100,15652445,4860,4860,4860,4860,0
|
|
20240923,104000,15652445,4860,4860,4860,4860,6
|
|
20240923,103900,15623285,4860,4860,4860,4860,0
|
|
20240923,103800,15623285,4860,4860,4860,4860,0
|
|
20240923,103700,15623285,4860,4860,4860,4860,0
|
|
20240923,103600,15623285,4860,4860,4860,4860,0
|
|
20240923,103500,15623285,4860,4860,4860,4860,0
|
|
20240923,103400,15623285,4860,4860,4860,4860,0
|
|
20240923,103300,15623285,4860,4860,4860,4860,0
|
|
20240923,103200,15623285,4860,4860,4860,4860,0
|
|
20240923,103100,15623285,4860,4860,4860,4860,0
|
|
20240923,103000,15623285,4860,4860,4860,4860,6
|
|
20240923,102900,15594125,4860,4860,4860,4860,0
|
|
20240923,102800,15594125,4860,4860,4860,4860,8
|
|
20240923,102700,15555245,4855,4855,4855,4855,0
|
|
20240923,102600,15555245,4855,4855,4855,4855,0
|
|
20240923,102500,15555245,4855,4855,4855,4855,0
|
|
20240923,102400,15555245,4855,4855,4855,4855,0
|
|
20240923,102300,15555245,4855,4855,4855,4855,27
|
|
20240923,102200,15424160,4860,4860,4860,4860,12
|
|
20240923,102100,15365840,4860,4860,4860,4860,0
|
|
20240923,102000,15365840,4860,4860,4860,4860,7
|
|
20240923,101900,15331820,4860,4860,4860,4860,2
|
|
20240923,101800,15322100,4860,4860,4860,4860,1
|
|
20240923,101700,15317240,4860,4860,4860,4860,0
|
|
20240923,101600,15317240,4860,4860,4860,4860,0
|
|
20240923,101500,15317240,4860,4860,4860,4860,0
|
|
20240923,101400,15317240,4860,4860,4860,4860,0
|
|
20240923,101300,15317240,4860,4860,4860,4860,3
|
|
20240923,101200,15302660,4855,4855,4855,4855,1
|
|
20240923,101100,15297805,4860,4860,4860,4860,0
|
|
20240923,101000,15297805,4860,4860,4860,4860,1709
|
|
20240923,100900,6992065,4860,4860,4860,4860,0
|
|
20240923,100800,6992065,4860,4860,4860,4860,0
|
|
20240923,100700,6992065,4860,4865,4865,4860,23
|
|
20240923,100600,6880255,4895,4895,4895,4895,0
|
|
20240923,100500,6880255,4895,4895,4895,4895,0
|
|
20240923,100400,6880255,4895,4895,4895,4895,0
|
|
20240923,100300,6880255,4895,4895,4895,4895,0
|
|
20240923,100200,6880255,4895,4895,4895,4895,0
|
|
20240923,100100,6880255,4895,4865,4895,4865,29
|
|
20240923,100000,6738335,4865,4865,4865,4865,6
|
|
20240923,095900,6709145,4860,4860,4860,4860,0
|
|
20240923,095800,6709145,4860,4860,4860,4860,0
|
|
20240923,095700,6709145,4860,4860,4860,4860,0
|
|
20240923,095600,6709145,4860,4860,4860,4860,0
|
|
20240923,095500,6709145,4860,4860,4860,4860,1
|
|
20240923,095400,6704285,4860,4860,4860,4860,0
|
|
20240923,095300,6704285,4860,4860,4860,4860,0
|
|
20240923,095200,6704285,4860,4860,4860,4860,0
|
|
20240923,095100,6704285,4860,4860,4860,4860,0
|
|
20240923,095000,6704285,4860,4860,4860,4860,7
|
|
20240923,094900,6670265,4885,4885,4885,4885,177
|
|
20240923,094800,5805620,4860,4860,4860,4860,0
|
|
20240923,094700,5805620,4860,4860,4860,4860,0
|
|
20240923,094600,5805620,4860,4860,4860,4860,0
|
|
20240923,094500,5805620,4860,4860,4860,4860,1
|
|
20240923,094400,5800760,4860,4885,4885,4860,2
|
|
20240923,094300,5791015,4885,4885,4885,4885,3
|
|
20240923,094200,5776360,4860,4860,4860,4860,0
|
|
20240923,094100,5776360,4860,4860,4860,4860,0
|
|
20240923,094000,5776360,4860,4860,4860,4860,6
|
|
20240923,093900,5747200,4860,4860,4860,4860,1
|
|
20240923,093800,5742340,4860,4860,4860,4860,0
|
|
20240923,093700,5742340,4860,4860,4860,4860,0
|
|
20240923,093600,5742340,4860,4860,4860,4860,0
|
|
20240923,093500,5742340,4860,4860,4860,4860,0
|
|
20240923,093400,5742340,4860,4860,4860,4860,0
|
|
20240923,093300,5742340,4860,4860,4860,4860,0
|
|
20240923,093200,5742340,4860,4860,4860,4860,1
|
|
20240923,093100,5737480,4860,4860,4860,4860,0
|
|
20240923,093000,5737480,4860,4860,4860,4860,6
|
|
20240923,092900,5708320,4860,4860,4860,4860,0
|
|
20240923,092800,5708320,4860,4860,4860,4860,0
|
|
20240923,092700,5708320,4860,4860,4860,4860,1
|
|
20240923,092600,5703460,4860,4860,4860,4860,0
|
|
20240923,092500,5703460,4860,4860,4860,4860,0
|
|
20240923,092400,5703460,4860,4860,4860,4860,0
|
|
20240923,092300,5703460,4860,4860,4860,4860,0
|
|
20240923,092200,5703460,4860,4860,4860,4860,6
|
|
20240923,092100,5674300,4860,4860,4860,4860,1
|
|
20240923,092000,5669440,4870,4870,4870,4870,0
|
|
20240923,091900,5669440,4870,4870,4870,4870,0
|
|
20240923,091800,5669440,4870,4870,4870,4870,231
|
|
20240923,091700,4544470,4860,4860,4860,4860,0
|
|
20240923,091600,4544470,4860,4860,4860,4860,0
|
|
20240923,091500,4544470,4860,4870,4870,4860,227
|
|
20240923,091400,3440525,4870,4870,4870,4870,0
|
|
20240923,091300,3440525,4870,4870,4870,4870,0
|
|
20240923,091200,3440525,4870,4870,4870,4870,0
|
|
20240923,091100,3440525,4870,4870,4870,4870,0
|
|
20240923,091000,3440525,4870,4870,4870,4865,7
|
|
20240923,090900,3406440,4870,4870,4870,4870,200
|
|
20240923,090800,2432440,4870,4875,4875,4870,2
|
|
20240923,090700,2422695,4875,4880,4880,4875,200
|
|
20240923,090600,1447195,4900,4900,4900,4900,0
|
|
20240923,090500,1447195,4900,4900,4900,4900,0
|
|
20240923,090400,1447195,4900,4900,4900,4900,1
|
|
20240923,090300,1442295,4900,4900,4900,4900,0
|
|
20240923,090200,1442295,4900,4900,4900,4900,0
|
|
20240923,090100,1442295,4900,4900,4900,4900,0
|
|
20240923,090000,1442295,4900,4855,4900,4855,291
|