589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,184600,136946280,4790,4790,4790,4790,208
|
|
20241209,184500,136946280,4790,4790,4790,4790,0
|
|
20241209,184400,136946280,4790,4790,4790,4790,0
|
|
20241209,184300,136946280,4790,4790,4790,4790,0
|
|
20241209,184200,136946280,4790,4790,4790,4790,0
|
|
20241209,184100,136946280,4790,4790,4790,4790,0
|
|
20241209,184000,136946280,4790,4790,4790,4790,0
|
|
20241209,183900,136946280,4790,4790,4790,4790,0
|
|
20241209,183800,136946280,4790,4790,4790,4790,0
|
|
20241209,183700,136946280,4790,4790,4790,4790,0
|
|
20241209,183600,136946280,4790,4790,4790,4790,0
|
|
20241209,183500,136946280,4790,4790,4790,4790,0
|
|
20241209,183400,136946280,4790,4790,4790,4790,0
|
|
20241209,183300,136946280,4790,4790,4790,4790,0
|
|
20241209,183200,136946280,4790,4790,4790,4790,0
|
|
20241209,183100,136946280,4790,4790,4790,4790,0
|
|
20241209,183000,136946280,4790,4790,4790,4790,0
|
|
20241209,182900,136946280,4790,4790,4790,4790,0
|
|
20241209,182800,136946280,4790,4790,4790,4790,0
|
|
20241209,182700,136946280,4790,4790,4790,4790,0
|
|
20241209,182600,136946280,4790,4790,4790,4790,0
|
|
20241209,182500,136946280,4790,4790,4790,4790,0
|
|
20241209,182400,136946280,4790,4790,4790,4790,0
|
|
20241209,182300,136946280,4790,4790,4790,4790,0
|
|
20241209,182200,136946280,4790,4790,4790,4790,0
|
|
20241209,182100,136946280,4790,4790,4790,4790,0
|
|
20241209,182000,136946280,4790,4790,4790,4790,0
|
|
20241209,181900,136946280,4790,4790,4790,4790,0
|
|
20241209,181800,136946280,4790,4790,4790,4790,0
|
|
20241209,181700,136946280,4790,4790,4790,4790,0
|
|
20241209,181600,136946280,4790,4790,4790,4790,208
|
|
20241209,181500,136946280,4790,4790,4790,4790,0
|
|
20241209,181400,136946280,4790,4790,4790,4790,0
|
|
20241209,181300,136946280,4790,4790,4790,4790,0
|
|
20241209,181200,136946280,4790,4790,4790,4790,0
|
|
20241209,181100,136946280,4790,4790,4790,4790,0
|
|
20241209,181000,136946280,4790,4790,4790,4790,0
|
|
20241209,180900,136946280,4790,4790,4790,4790,0
|
|
20241209,180800,136946280,4790,4790,4790,4790,0
|
|
20241209,180700,136946280,4790,4790,4790,4790,0
|
|
20241209,180600,136946280,4790,4790,4790,4790,0
|
|
20241209,180500,136946280,4790,4790,4790,4790,0
|
|
20241209,180400,136946280,4790,4790,4790,4790,0
|
|
20241209,180300,136946280,4790,4790,4790,4790,0
|
|
20241209,180200,136946280,4790,4790,4790,4790,0
|
|
20241209,180100,136946280,4790,4790,4790,4790,0
|
|
20241209,180000,136946280,4790,4790,4790,4790,0
|
|
20241209,175900,136946280,4790,4790,4790,4790,0
|
|
20241209,175800,136946280,4790,4790,4790,4790,0
|
|
20241209,175700,136946280,4790,4790,4790,4790,0
|
|
20241209,175600,136946280,4790,4790,4790,4790,0
|
|
20241209,175500,136946280,4790,4790,4790,4790,0
|
|
20241209,175400,136946280,4790,4790,4790,4790,0
|
|
20241209,175300,136946280,4790,4790,4790,4790,0
|
|
20241209,175200,136946280,4790,4790,4790,4790,0
|
|
20241209,175100,136946280,4790,4790,4790,4790,0
|
|
20241209,175000,136946280,4790,4790,4790,4790,0
|
|
20241209,174900,136946280,4790,4790,4790,4790,0
|
|
20241209,174800,136946280,4790,4790,4790,4790,0
|
|
20241209,174700,136946280,4790,4790,4790,4790,0
|
|
20241209,174600,136946280,4790,4790,4790,4790,208
|
|
20241209,174500,136946280,4790,4790,4790,4790,0
|
|
20241209,174400,136946280,4790,4790,4790,4790,0
|
|
20241209,174300,136946280,4790,4790,4790,4790,0
|
|
20241209,174200,136946280,4790,4790,4790,4790,0
|
|
20241209,174100,136946280,4790,4790,4790,4790,0
|
|
20241209,174000,136946280,4790,4790,4790,4790,0
|
|
20241209,173900,136946280,4790,4790,4790,4790,0
|
|
20241209,173800,136946280,4790,4790,4790,4790,0
|
|
20241209,173700,136946280,4790,4790,4790,4790,0
|
|
20241209,173600,136946280,4790,4790,4790,4790,0
|
|
20241209,173500,136946280,4790,4790,4790,4790,0
|
|
20241209,173400,136946280,4790,4790,4790,4790,0
|
|
20241209,173300,136946280,4790,4790,4790,4790,0
|
|
20241209,173200,136946280,4790,4790,4790,4790,0
|
|
20241209,173100,136946280,4790,4790,4790,4790,0
|
|
20241209,173000,136946280,4790,4790,4790,4790,0
|
|
20241209,172900,136946280,4790,4790,4790,4790,0
|
|
20241209,172800,136946280,4790,4790,4790,4790,0
|
|
20241209,172700,136946280,4790,4790,4790,4790,0
|
|
20241209,172600,136946280,4790,4790,4790,4790,0
|
|
20241209,172500,136946280,4790,4790,4790,4790,0
|
|
20241209,172400,136946280,4790,4790,4790,4790,0
|
|
20241209,172300,136946280,4790,4790,4790,4790,0
|
|
20241209,172200,136946280,4790,4790,4790,4790,0
|
|
20241209,172100,136946280,4790,4790,4790,4790,0
|
|
20241209,172000,136946280,4790,4790,4790,4790,0
|
|
20241209,171900,136946280,4790,4790,4790,4790,0
|
|
20241209,171800,136946280,4790,4790,4790,4790,0
|
|
20241209,171700,136946280,4790,4790,4790,4790,0
|
|
20241209,171600,136946280,4790,4790,4790,4790,208
|
|
20241209,171500,136946280,4790,4790,4790,4790,0
|
|
20241209,171400,136946280,4790,4790,4790,4790,0
|
|
20241209,171300,136946280,4790,4790,4790,4790,0
|
|
20241209,171200,136946280,4790,4790,4790,4790,0
|
|
20241209,171100,136946280,4790,4790,4790,4790,0
|
|
20241209,171000,136946280,4790,4790,4790,4790,0
|
|
20241209,170900,136946280,4790,4790,4790,4790,0
|
|
20241209,170800,136946280,4790,4790,4790,4790,0
|
|
20241209,170700,136946280,4790,4790,4790,4790,0
|
|
20241209,170600,136946280,4790,4790,4790,4790,0
|
|
20241209,170500,136946280,4790,4790,4790,4790,0
|
|
20241209,170400,136946280,4790,4790,4790,4790,0
|
|
20241209,170300,136946280,4790,4790,4790,4790,0
|
|
20241209,170200,136946280,4790,4790,4790,4790,0
|
|
20241209,170100,136946280,4790,4790,4790,4790,0
|
|
20241209,170000,136946280,4790,4790,4790,4790,0
|
|
20241209,165900,136946280,4790,4790,4790,4790,0
|
|
20241209,165800,136946280,4790,4790,4790,4790,0
|
|
20241209,165700,136946280,4790,4790,4790,4790,0
|
|
20241209,165600,136946280,4790,4790,4790,4790,0
|
|
20241209,165500,136946280,4790,4790,4790,4790,0
|
|
20241209,165400,136946280,4790,4790,4790,4790,0
|
|
20241209,165300,136946280,4790,4790,4790,4790,0
|
|
20241209,165200,136946280,4790,4790,4790,4790,0
|
|
20241209,165100,136946280,4790,4790,4790,4790,0
|
|
20241209,165000,136946280,4790,4790,4790,4790,0
|
|
20241209,164900,136946280,4790,4790,4790,4790,0
|
|
20241209,164800,136946280,4790,4790,4790,4790,0
|
|
20241209,164700,136946280,4790,4790,4790,4790,0
|
|
20241209,164600,136946280,4790,4790,4790,4790,208
|
|
20241209,164500,136946280,4790,4790,4790,4790,0
|
|
20241209,164400,136946280,4790,4790,4790,4790,0
|
|
20241209,164300,136946280,4790,4790,4790,4790,0
|
|
20241209,164200,136946280,4790,4790,4790,4790,0
|
|
20241209,164100,136946280,4790,4790,4790,4790,0
|
|
20241209,164000,136946280,4790,4790,4790,4790,0
|
|
20241209,163900,136946280,4790,4790,4790,4790,0
|
|
20241209,163800,136946280,4790,4790,4790,4790,0
|
|
20241209,163700,136946280,4790,4790,4790,4790,0
|
|
20241209,163600,136946280,4790,4790,4790,4790,0
|
|
20241209,163500,136946280,4790,4790,4790,4790,0
|
|
20241209,163400,136946280,4790,4790,4790,4790,0
|
|
20241209,163300,136946280,4790,4790,4790,4790,0
|
|
20241209,163200,136946280,4790,4790,4790,4790,0
|
|
20241209,163100,136946280,4790,4790,4790,4790,0
|
|
20241209,163000,136946280,4790,4790,4790,4790,0
|
|
20241209,162900,136946280,4790,4790,4790,4790,0
|
|
20241209,162800,136946280,4790,4790,4790,4790,0
|
|
20241209,162700,136946280,4790,4790,4790,4790,0
|
|
20241209,162600,136946280,4790,4790,4790,4790,0
|
|
20241209,162500,136946280,4790,4790,4790,4790,0
|
|
20241209,162400,136946280,4790,4790,4790,4790,0
|
|
20241209,162300,136946280,4790,4790,4790,4790,0
|
|
20241209,162200,136946280,4790,4790,4790,4790,0
|
|
20241209,162100,136946280,4790,4790,4790,4790,0
|
|
20241209,162000,136946280,4790,4790,4790,4790,0
|
|
20241209,161900,136946280,4790,4790,4790,4790,0
|
|
20241209,161800,136946280,4790,4790,4790,4790,0
|
|
20241209,161700,136946280,4790,4790,4790,4790,0
|
|
20241209,161600,136946280,4790,4790,4790,4790,208
|
|
20241209,161500,136946280,4790,4790,4790,4790,0
|
|
20241209,161400,136946280,4790,4790,4790,4790,0
|
|
20241209,161300,136946280,4790,4790,4790,4790,0
|
|
20241209,161200,136946280,4790,4790,4790,4790,0
|
|
20241209,161100,136946280,4790,4790,4790,4790,0
|
|
20241209,161000,136946280,4790,4790,4790,4790,0
|
|
20241209,160900,136946280,4790,4790,4790,4790,0
|
|
20241209,160800,136946280,4790,4790,4790,4790,0
|
|
20241209,160700,136946280,4790,4790,4790,4790,0
|
|
20241209,160600,136946280,4790,4790,4790,4790,0
|
|
20241209,160500,136946280,4790,4790,4790,4790,0
|
|
20241209,160400,136946280,4790,4790,4790,4790,0
|
|
20241209,160300,136946280,4790,4790,4790,4790,0
|
|
20241209,160200,136946280,4790,4790,4790,4790,0
|
|
20241209,160100,136946280,4790,4790,4790,4790,0
|
|
20241209,160000,136946280,4790,4790,4790,4790,0
|
|
20241209,155900,136946280,4790,4790,4790,4790,0
|
|
20241209,155800,136946280,4790,4790,4790,4790,0
|
|
20241209,155700,136946280,4790,4790,4790,4790,0
|
|
20241209,155600,136946280,4790,4790,4790,4790,0
|
|
20241209,155500,136946280,4790,4790,4790,4790,0
|
|
20241209,155400,136946280,4790,4790,4790,4790,0
|
|
20241209,155300,136946280,4790,4790,4790,4790,0
|
|
20241209,155200,136946280,4790,4790,4790,4790,0
|
|
20241209,155100,136946280,4790,4790,4790,4790,0
|
|
20241209,155000,136946280,4790,4790,4790,4790,0
|
|
20241209,154900,136946280,4790,4790,4790,4790,0
|
|
20241209,154800,136946280,4790,4790,4790,4790,0
|
|
20241209,154700,136946280,4790,4790,4790,4790,0
|
|
20241209,154600,136946280,4790,4790,4790,4790,208
|
|
20241209,154500,136946280,4790,4790,4790,4790,0
|
|
20241209,154400,136946280,4790,4790,4790,4790,0
|
|
20241209,154300,136946280,4790,4790,4790,4790,0
|
|
20241209,154200,136946280,4790,4790,4790,4790,0
|
|
20241209,154100,136946280,4790,4790,4790,4790,0
|
|
20241209,154000,136946280,4790,4790,4790,4790,0
|
|
20241209,153900,136946280,4790,4790,4790,4790,0
|
|
20241209,153800,136946280,4790,4790,4790,4790,0
|
|
20241209,153700,136946280,4790,4790,4790,4790,0
|
|
20241209,153600,136946280,4790,4790,4790,4790,0
|
|
20241209,153500,136946280,4790,4790,4790,4790,0
|
|
20241209,153400,136946280,4790,4790,4790,4790,0
|
|
20241209,153300,136946280,4790,4790,4790,4790,0
|
|
20241209,153200,136946280,4790,4790,4790,4790,0
|
|
20241209,153100,136946280,4790,4790,4790,4790,0
|
|
20241209,153000,136946280,4790,4790,4790,4790,208
|
|
20241209,152900,135949960,4790,4790,4790,4790,0
|
|
20241209,152800,135949960,4790,4790,4790,4790,0
|
|
20241209,152700,135949960,4790,4790,4790,4790,0
|
|
20241209,152600,135949960,4790,4790,4790,4790,0
|
|
20241209,152500,135949960,4790,4790,4790,4790,0
|
|
20241209,152400,135949960,4790,4790,4790,4790,0
|
|
20241209,152300,135949960,4790,4790,4790,4790,0
|
|
20241209,152200,135949960,4790,4790,4790,4790,0
|
|
20241209,152100,135949960,4790,4790,4790,4790,0
|
|
20241209,152000,135949960,4790,4790,4790,4790,0
|
|
20241209,151900,135949960,4790,4790,4790,4790,0
|
|
20241209,151800,135949960,4790,4790,4790,4790,1
|
|
20241209,151700,135945170,4795,4795,4795,4795,0
|
|
20241209,151600,135945170,4795,4795,4795,4795,0
|
|
20241209,151500,135945170,4795,4795,4795,4795,1
|
|
20241209,151400,135940375,4745,4760,4760,4745,500
|
|
20241209,151300,133561230,4795,4790,4795,4790,76
|
|
20241209,151200,133197185,4790,4790,4790,4790,1
|
|
20241209,151100,133192395,4785,4785,4785,4785,0
|
|
20241209,151000,133192395,4785,4785,4785,4785,371
|
|
20241209,150900,131417160,4785,4785,4785,4785,0
|
|
20241209,150800,131417160,4785,4785,4785,4785,0
|
|
20241209,150700,131417160,4785,4785,4785,4785,21
|
|
20241209,150600,131316675,4785,4785,4785,4785,0
|
|
20241209,150500,131316675,4785,4785,4785,4785,1
|
|
20241209,150400,131311890,4750,4750,4750,4750,0
|
|
20241209,150300,131311890,4750,4780,4780,4750,260
|
|
20241209,150200,130075440,4785,4785,4785,4785,0
|
|
20241209,150100,130075440,4785,4785,4785,4785,0
|
|
20241209,150000,130075440,4785,4785,4785,4785,0
|
|
20241209,145900,130075440,4785,4785,4785,4785,0
|
|
20241209,145800,130075440,4785,4785,4785,4785,1
|
|
20241209,145700,130070655,4770,4770,4770,4770,0
|
|
20241209,145600,130070655,4770,4770,4770,4770,0
|
|
20241209,145500,130070655,4770,4770,4770,4770,155
|
|
20241209,145400,129331305,4775,4775,4775,4775,0
|
|
20241209,145300,129331305,4775,4780,4780,4775,51
|
|
20241209,145200,129087750,4780,4790,4790,4780,133
|
|
20241209,145100,128451845,4795,4795,4795,4795,12
|
|
20241209,145000,128394305,4810,4810,4810,4810,0
|
|
20241209,144900,128394305,4810,4810,4810,4810,0
|
|
20241209,144800,128394305,4810,4810,4810,4810,0
|
|
20241209,144700,128394305,4810,4810,4810,4810,0
|
|
20241209,144600,128394305,4810,4810,4810,4810,0
|
|
20241209,144500,128394305,4810,4810,4810,4810,5
|
|
20241209,144400,128370255,4810,4810,4810,4810,95
|
|
20241209,144300,127913305,4810,4805,4810,4805,541
|
|
20241209,144200,125311195,4810,4805,4810,4805,100
|
|
20241209,144100,124830295,4810,4810,4810,4810,0
|
|
20241209,144000,124830295,4810,4810,4810,4810,1
|
|
20241209,143900,124825485,4795,4795,4795,4795,200
|
|
20241209,143800,123866485,4795,4795,4795,4795,100
|
|
20241209,143700,123386985,4795,4795,4795,4795,0
|
|
20241209,143600,123386985,4795,4775,4795,4775,33
|
|
20241209,143500,123229250,4775,4775,4775,4775,1
|
|
20241209,143400,123224475,4755,4755,4755,4755,0
|
|
20241209,143300,123224475,4755,4755,4755,4755,10
|
|
20241209,143200,123176925,4755,4755,4755,4755,0
|
|
20241209,143100,123176925,4755,4755,4755,4755,273
|
|
20241209,143000,121878810,4780,4755,4780,4755,196
|
|
20241209,142900,120946805,4755,4765,4765,4755,2006
|
|
20241209,142800,111395915,4780,4780,4780,4780,1
|
|
20241209,142700,111391135,4765,4765,4765,4765,0
|
|
20241209,142600,111391135,4765,4770,4770,4765,535
|
|
20241209,142500,108840860,4780,4780,4780,4780,117
|
|
20241209,142400,108281600,4780,4780,4780,4780,0
|
|
20241209,142300,108281600,4780,4780,4780,4780,0
|
|
20241209,142200,108281600,4780,4780,4780,4780,0
|
|
20241209,142100,108281600,4780,4780,4780,4780,150
|
|
20241209,142000,107564600,4780,4780,4780,4780,0
|
|
20241209,141900,107564600,4780,4780,4780,4780,200
|
|
20241209,141800,106608600,4785,4785,4785,4785,0
|
|
20241209,141700,106608600,4785,4785,4785,4785,0
|
|
20241209,141600,106608600,4785,4785,4785,4785,0
|
|
20241209,141500,106608600,4785,4785,4785,4785,0
|
|
20241209,141400,106608600,4785,4785,4785,4785,0
|
|
20241209,141300,106608600,4785,4785,4785,4785,0
|
|
20241209,141200,106608600,4785,4785,4785,4785,1
|
|
20241209,141100,106603815,4780,4780,4780,4780,50
|
|
20241209,141000,106364815,4780,4780,4780,4780,0
|
|
20241209,140900,106364815,4780,4780,4780,4780,198
|
|
20241209,140800,105418375,4780,4780,4780,4780,0
|
|
20241209,140700,105418375,4780,4780,4780,4780,0
|
|
20241209,140600,105418375,4780,4780,4780,4780,0
|
|
20241209,140500,105418375,4780,4780,4780,4780,420
|
|
20241209,140400,103410775,4785,4785,4785,4785,0
|
|
20241209,140300,103410775,4785,4780,4785,4780,27
|
|
20241209,140200,103281685,4780,4780,4780,4780,0
|
|
20241209,140100,103281685,4780,4780,4780,4780,0
|
|
20241209,140000,103281685,4780,4780,4780,4780,0
|
|
20241209,135900,103281685,4780,4780,4780,4780,0
|
|
20241209,135800,103281685,4780,4780,4780,4780,0
|
|
20241209,135700,103281685,4780,4780,4780,4780,0
|
|
20241209,135600,103281685,4780,4780,4780,4780,0
|
|
20241209,135500,103281685,4780,4780,4780,4780,0
|
|
20241209,135400,103281685,4780,4780,4780,4780,5
|
|
20241209,135300,103257785,4780,4780,4780,4780,0
|
|
20241209,135200,103257785,4780,4780,4780,4780,0
|
|
20241209,135100,103257785,4780,4780,4780,4780,0
|
|
20241209,135000,103257785,4780,4780,4780,4780,1
|
|
20241209,134900,103253005,4760,4760,4760,4760,0
|
|
20241209,134800,103253005,4760,4760,4760,4760,0
|
|
20241209,134700,103253005,4760,4760,4760,4760,0
|
|
20241209,134600,103253005,4760,4760,4760,4760,0
|
|
20241209,134500,103253005,4760,4760,4760,4760,0
|
|
20241209,134400,103253005,4760,4760,4760,4760,0
|
|
20241209,134300,103253005,4760,4775,4775,4760,947
|
|
20241209,134200,98742485,4790,4790,4790,4790,0
|
|
20241209,134100,98742485,4790,4790,4790,4790,1
|
|
20241209,134000,98737695,4805,4805,4805,4805,0
|
|
20241209,133900,98737695,4805,4805,4805,4805,0
|
|
20241209,133800,98737695,4805,4805,4805,4805,0
|
|
20241209,133700,98737695,4805,4805,4805,4805,0
|
|
20241209,133600,98737695,4805,4805,4805,4805,0
|
|
20241209,133500,98737695,4805,4805,4805,4805,0
|
|
20241209,133400,98737695,4805,4805,4805,4805,0
|
|
20241209,133300,98737695,4805,4805,4805,4805,1
|
|
20241209,133200,98732890,4775,4775,4775,4775,0
|
|
20241209,133100,98732890,4775,4775,4775,4775,0
|
|
20241209,133000,98732890,4775,4820,4820,4775,443
|
|
20241209,132900,96598935,4820,4820,4820,4820,0
|
|
20241209,132800,96598935,4820,4820,4820,4820,0
|
|
20241209,132700,96598935,4820,4820,4820,4820,0
|
|
20241209,132600,96598935,4820,4820,4820,4820,0
|
|
20241209,132500,96598935,4820,4820,4820,4820,1
|
|
20241209,132400,96594115,4795,4795,4795,4795,252
|
|
20241209,132300,95385775,4825,4825,4825,4825,1
|
|
20241209,132200,95380950,4825,4825,4825,4825,0
|
|
20241209,132100,95380950,4825,4825,4825,4825,0
|
|
20241209,132000,95380950,4825,4825,4825,4825,0
|
|
20241209,131900,95380950,4825,4825,4825,4825,0
|
|
20241209,131800,95380950,4825,4825,4825,4825,0
|
|
20241209,131700,95380950,4825,4825,4825,4825,20
|
|
20241209,131600,95284450,4840,4840,4840,4840,0
|
|
20241209,131500,95284450,4840,4840,4840,4840,0
|
|
20241209,131400,95284450,4840,4840,4840,4840,0
|
|
20241209,131300,95284450,4840,4840,4840,4840,0
|
|
20241209,131200,95284450,4840,4840,4840,4840,0
|
|
20241209,131100,95284450,4840,4840,4840,4840,0
|
|
20241209,131000,95284450,4840,4840,4840,4840,0
|
|
20241209,130900,95284450,4840,4840,4840,4840,0
|
|
20241209,130800,95284450,4840,4840,4840,4840,0
|
|
20241209,130700,95284450,4840,4840,4840,4840,0
|
|
20241209,130600,95284450,4840,4835,4840,4835,55
|
|
20241209,130500,95018475,4835,4835,4835,4835,0
|
|
20241209,130400,95018475,4835,4835,4835,4835,1
|
|
20241209,130300,95013640,4790,4800,4800,4790,2300
|
|
20241209,130200,83993260,4800,4800,4800,4800,0
|
|
20241209,130100,83993260,4800,4800,4800,4800,0
|
|
20241209,130000,83993260,4800,4805,4805,4800,433
|
|
20241209,125900,81914110,4835,4835,4835,4835,0
|
|
20241209,125800,81914110,4835,4835,4835,4835,9
|
|
20241209,125700,81870595,4840,4840,4840,4840,0
|
|
20241209,125600,81870595,4840,4825,4840,4825,2100
|
|
20241209,125500,71713555,4825,4825,4825,4825,0
|
|
20241209,125400,71713555,4825,4825,4825,4825,0
|
|
20241209,125300,71713555,4825,4825,4825,4825,0
|
|
20241209,125200,71713555,4825,4780,4825,4775,836
|
|
20241209,125100,67719380,4790,4790,4790,4790,0
|
|
20241209,125000,67719380,4790,4790,4790,4790,0
|
|
20241209,124900,67719380,4790,4790,4790,4790,0
|
|
20241209,124800,67719380,4790,4790,4790,4790,0
|
|
20241209,124700,67719380,4790,4790,4790,4790,4
|
|
20241209,124600,67700220,4815,4815,4815,4815,0
|
|
20241209,124500,67700220,4815,4815,4815,4815,1
|
|
20241209,124400,67695405,4780,4780,4780,4780,0
|
|
20241209,124300,67695405,4780,4780,4780,4780,0
|
|
20241209,124200,67695405,4780,4780,4780,4780,0
|
|
20241209,124100,67695405,4780,4790,4790,4780,193
|
|
20241209,124000,66772245,4800,4800,4800,4800,73
|
|
20241209,123900,66421845,4800,4800,4800,4800,0
|
|
20241209,123800,66421845,4800,4800,4800,4800,0
|
|
20241209,123700,66421845,4800,4800,4800,4800,20
|
|
20241209,123600,66325845,4800,4800,4800,4800,0
|
|
20241209,123500,66325845,4800,4800,4800,4800,55
|
|
20241209,123400,66061845,4795,4800,4800,4795,365
|
|
20241209,123300,64311650,4830,4830,4830,4830,0
|
|
20241209,123200,64311650,4830,4830,4830,4830,0
|
|
20241209,123100,64311650,4830,4830,4830,4830,0
|
|
20241209,123000,64311650,4830,4830,4830,4830,0
|
|
20241209,122900,64311650,4830,4830,4830,4830,0
|
|
20241209,122800,64311650,4830,4830,4830,4830,0
|
|
20241209,122700,64311650,4830,4825,4840,4805,222
|
|
20241209,122600,63240880,4825,4825,4825,4825,0
|
|
20241209,122500,63240880,4825,4825,4825,4825,0
|
|
20241209,122400,63240880,4825,4825,4825,4825,0
|
|
20241209,122300,63240880,4825,4825,4825,4825,0
|
|
20241209,122200,63240880,4825,4825,4825,4825,0
|
|
20241209,122100,63240880,4825,4825,4825,4825,0
|
|
20241209,122000,63240880,4825,4825,4825,4825,0
|
|
20241209,121900,63240880,4825,4825,4825,4825,0
|
|
20241209,121800,63240880,4825,4825,4825,4825,0
|
|
20241209,121700,63240880,4825,4825,4825,4825,0
|
|
20241209,121600,63240880,4825,4825,4825,4825,0
|
|
20241209,121500,63240880,4825,4825,4825,4825,1
|
|
20241209,121400,63236055,4790,4790,4790,4790,0
|
|
20241209,121300,63236055,4790,4790,4790,4790,0
|
|
20241209,121200,63236055,4790,4790,4790,4790,0
|
|
20241209,121100,63236055,4790,4790,4790,4790,0
|
|
20241209,121000,63236055,4790,4810,4840,4790,167
|
|
20241209,120900,62430585,4810,4810,4810,4810,0
|
|
20241209,120800,62430585,4810,4810,4810,4810,0
|
|
20241209,120700,62430585,4810,4810,4810,4810,0
|
|
20241209,120600,62430585,4810,4785,4810,4785,122
|
|
20241209,120500,61844740,4785,4785,4785,4785,0
|
|
20241209,120400,61844740,4785,4785,4785,4785,0
|
|
20241209,120300,61844740,4785,4785,4785,4785,0
|
|
20241209,120200,61844740,4785,4785,4785,4785,0
|
|
20241209,120100,61844740,4785,4785,4785,4785,1
|
|
20241209,120000,61839955,4780,4780,4780,4780,0
|
|
20241209,115900,61839955,4780,4780,4780,4780,0
|
|
20241209,115800,61839955,4780,4780,4780,4780,0
|
|
20241209,115700,61839955,4780,4780,4780,4780,14
|
|
20241209,115600,61773035,4775,4775,4775,4775,23
|
|
20241209,115500,61663210,4815,4815,4815,4815,0
|
|
20241209,115400,61663210,4815,4815,4815,4815,0
|
|
20241209,115300,61663210,4815,4815,4815,4815,0
|
|
20241209,115200,61663210,4815,4815,4815,4815,0
|
|
20241209,115100,61663210,4815,4815,4815,4815,0
|
|
20241209,115000,61663210,4815,4815,4815,4815,0
|
|
20241209,114900,61663210,4815,4815,4815,4815,0
|
|
20241209,114800,61663210,4815,4815,4815,4815,0
|
|
20241209,114700,61663210,4815,4815,4815,4815,0
|
|
20241209,114600,61663210,4815,4815,4815,4815,0
|
|
20241209,114500,61663210,4815,4815,4815,4815,0
|
|
20241209,114400,61663210,4815,4815,4815,4815,0
|
|
20241209,114300,61663210,4815,4815,4815,4815,1
|
|
20241209,114200,61658395,4780,4780,4780,4780,21
|
|
20241209,114100,61558015,4820,4820,4820,4820,0
|
|
20241209,114000,61558015,4820,4820,4820,4820,0
|
|
20241209,113900,61558015,4820,4820,4820,4820,0
|
|
20241209,113800,61558015,4820,4780,4820,4780,197
|
|
20241209,113700,60609850,4780,4780,4780,4780,1
|
|
20241209,113600,60605070,4765,4765,4765,4765,0
|
|
20241209,113500,60605070,4765,4765,4765,4765,0
|
|
20241209,113400,60605070,4765,4765,4765,4765,0
|
|
20241209,113300,60605070,4765,4765,4765,4765,0
|
|
20241209,113200,60605070,4765,4765,4765,4765,39
|
|
20241209,113100,60419235,4780,4765,4780,4765,63
|
|
20241209,113000,60119025,4765,4765,4765,4765,0
|
|
20241209,112900,60119025,4765,4765,4765,4765,0
|
|
20241209,112800,60119025,4765,4765,4765,4765,0
|
|
20241209,112700,60119025,4765,4770,4770,4765,101
|
|
20241209,112600,59637750,4830,4830,4830,4830,0
|
|
20241209,112500,59637750,4830,4830,4830,4830,0
|
|
20241209,112400,59637750,4830,4830,4830,4830,0
|
|
20241209,112300,59637750,4830,4830,4830,4830,0
|
|
20241209,112200,59637750,4830,4775,4830,4775,201
|
|
20241209,112100,58673390,4755,4755,4755,4755,0
|
|
20241209,112000,58673390,4755,4760,4760,4755,489
|
|
20241209,111900,56348045,4760,4765,4765,4760,110
|
|
20241209,111800,55824000,4765,4765,4765,4765,0
|
|
20241209,111700,55824000,4765,4770,4770,4765,120
|
|
20241209,111600,55252180,4765,4765,4765,4765,0
|
|
20241209,111500,55252180,4765,4770,4770,4765,2
|
|
20241209,111400,55242645,4775,4775,4775,4775,0
|
|
20241209,111300,55242645,4775,4775,4775,4775,309
|
|
20241209,111200,53767170,4790,4790,4790,4790,0
|
|
20241209,111100,53767170,4790,4790,4790,4790,0
|
|
20241209,111000,53767170,4790,4790,4790,4790,0
|
|
20241209,110900,53767170,4790,4790,4790,4790,101
|
|
20241209,110800,53283380,4790,4790,4790,4790,99
|
|
20241209,110700,52809170,4790,4790,4790,4790,0
|
|
20241209,110600,52809170,4790,4790,4790,4790,0
|
|
20241209,110500,52809170,4790,4790,4790,4790,0
|
|
20241209,110400,52809170,4790,4790,4790,4790,0
|
|
20241209,110300,52809170,4790,4790,4790,4790,0
|
|
20241209,110200,52809170,4790,4790,4790,4790,0
|
|
20241209,110100,52809170,4790,4765,4790,4765,100
|
|
20241209,110000,52332645,4765,4765,4765,4765,0
|
|
20241209,105900,52332645,4765,4765,4765,4765,0
|
|
20241209,105800,52332645,4765,4765,4765,4765,103
|
|
20241209,105700,51841850,4760,4760,4760,4760,0
|
|
20241209,105600,51841850,4760,4770,4770,4760,74
|
|
20241209,105500,51489060,4770,4770,4770,4770,0
|
|
20241209,105400,51489060,4770,4770,4770,4770,59
|
|
20241209,105300,51207630,4790,4790,4790,4790,0
|
|
20241209,105200,51207630,4790,4790,4790,4790,0
|
|
20241209,105100,51207630,4790,4790,4790,4790,0
|
|
20241209,105000,51207630,4790,4790,4790,4790,0
|
|
20241209,104900,51207630,4790,4790,4790,4790,0
|
|
20241209,104800,51207630,4790,4790,4790,4790,0
|
|
20241209,104700,51207630,4790,4790,4790,4790,0
|
|
20241209,104600,51207630,4790,4790,4790,4790,0
|
|
20241209,104500,51207630,4790,4770,4790,4770,6
|
|
20241209,104400,51178910,4790,4790,4790,4790,0
|
|
20241209,104300,51178910,4790,4790,4790,4790,1
|
|
20241209,104200,51174120,4795,4795,4795,4765,117
|
|
20241209,104100,50615985,4795,4795,4795,4795,0
|
|
20241209,104000,50615985,4795,4795,4795,4795,0
|
|
20241209,103900,50615985,4795,4795,4795,4795,0
|
|
20241209,103800,50615985,4795,4795,4795,4795,0
|
|
20241209,103700,50615985,4795,4795,4795,4795,0
|
|
20241209,103600,50615985,4795,4795,4795,4795,6
|
|
20241209,103500,50587215,4795,4795,4795,4795,0
|
|
20241209,103400,50587215,4795,4795,4795,4795,0
|
|
20241209,103300,50587215,4795,4795,4795,4795,0
|
|
20241209,103200,50587215,4795,4795,4795,4795,4
|
|
20241209,103100,50568035,4795,4795,4795,4795,0
|
|
20241209,103000,50568035,4795,4795,4795,4795,0
|
|
20241209,102900,50568035,4795,4795,4795,4795,0
|
|
20241209,102800,50568035,4795,4795,4795,4795,0
|
|
20241209,102700,50568035,4795,4795,4795,4795,0
|
|
20241209,102600,50568035,4795,4770,4795,4770,1023
|
|
20241209,102500,45688300,4770,4770,4770,4770,1
|
|
20241209,102400,45683530,4760,4760,4760,4760,1
|
|
20241209,102300,45678770,4760,4760,4760,4760,0
|
|
20241209,102200,45678770,4760,4760,4760,4760,0
|
|
20241209,102100,45678770,4760,4760,4760,4760,38
|
|
20241209,102000,45497890,4755,4755,4755,4755,321
|
|
20241209,101900,43971535,4750,4750,4750,4750,74
|
|
20241209,101800,43620035,4750,4750,4750,4750,600
|
|
20241209,101700,40770035,4750,4750,4750,4750,0
|
|
20241209,101600,40770035,4750,4750,4750,4750,0
|
|
20241209,101500,40770035,4750,4750,4750,4750,0
|
|
20241209,101400,40770035,4750,4750,4750,4750,0
|
|
20241209,101300,40770035,4750,4750,4750,4750,0
|
|
20241209,101200,40770035,4750,4755,4755,4750,58
|
|
20241209,101100,40494525,4750,4750,4750,4750,0
|
|
20241209,101000,40494525,4750,4755,4755,4750,295
|
|
20241209,100900,39093185,4755,4765,4765,4755,96
|
|
20241209,100800,38636640,4760,4765,4765,4760,173
|
|
20241209,100700,37812555,4765,4765,4765,4765,20
|
|
20241209,100600,37717255,4765,4765,4765,4765,0
|
|
20241209,100500,37717255,4765,4770,4770,4765,37
|
|
20241209,100400,37540865,4775,4775,4775,4775,1
|
|
20241209,100300,37536090,4775,4780,4780,4775,30
|
|
20241209,100200,37392820,4780,4780,4780,4780,100
|
|
20241209,100100,36914820,4775,4775,4775,4775,0
|
|
20241209,100000,36914820,4775,4780,4780,4775,185
|
|
20241209,095900,36030540,4790,4790,4790,4790,0
|
|
20241209,095800,36030540,4790,4790,4790,4790,0
|
|
20241209,095700,36030540,4790,4790,4790,4790,0
|
|
20241209,095600,36030540,4790,4790,4790,4790,0
|
|
20241209,095500,36030540,4790,4790,4790,4790,20
|
|
20241209,095400,35934740,4780,4780,4780,4780,43
|
|
20241209,095300,35729200,4795,4795,4795,4795,208
|
|
20241209,095200,34731840,4790,4790,4790,4790,11
|
|
20241209,095100,34679150,4785,4785,4785,4785,0
|
|
20241209,095000,34679150,4785,4785,4785,4785,0
|
|
20241209,094900,34679150,4785,4785,4785,4785,0
|
|
20241209,094800,34679150,4785,4770,4785,4770,132
|
|
20241209,094700,34048410,4770,4770,4770,4770,20
|
|
20241209,094600,33953010,4760,4760,4765,4760,110
|
|
20241209,094500,33429110,4760,4760,4760,4760,0
|
|
20241209,094400,33429110,4760,4760,4760,4760,0
|
|
20241209,094300,33429110,4760,4760,4760,4760,0
|
|
20241209,094200,33429110,4760,4760,4760,4760,0
|
|
20241209,094100,33429110,4760,4760,4760,4760,13
|
|
20241209,094000,33367230,4755,4745,4755,4745,581
|
|
20241209,093900,30610275,4760,4745,4760,4745,484
|
|
20241209,093800,28313530,4750,4750,4750,4750,0
|
|
20241209,093700,28313530,4750,4750,4750,4750,0
|
|
20241209,093600,28313530,4750,4750,4750,4750,15
|
|
20241209,093500,28242280,4750,4775,4775,4750,80
|
|
20241209,093400,27862155,4775,4775,4775,4775,5
|
|
20241209,093300,27838280,4780,4780,4780,4780,2
|
|
20241209,093200,27828720,4780,4780,4780,4780,3
|
|
20241209,093100,27814380,4780,4780,4780,4780,10
|
|
20241209,093000,27766580,4750,4750,4750,4750,0
|
|
20241209,092900,27766580,4750,4760,4760,4750,1600
|
|
20241209,092800,20161050,4760,4760,4760,4760,20
|
|
20241209,092700,20065850,4760,4760,4760,4760,0
|
|
20241209,092600,20065850,4760,4765,4765,4760,44
|
|
20241209,092500,19856290,4765,4765,4765,4765,188
|
|
20241209,092400,18960470,4775,4775,4775,4775,0
|
|
20241209,092300,18960470,4775,4775,4775,4775,534
|
|
20241209,092200,16410620,4775,4775,4775,4775,46
|
|
20241209,092100,16190970,4775,4775,4775,4775,0
|
|
20241209,092000,16190970,4775,4775,4775,4775,261
|
|
20241209,091900,14944695,4775,4800,4800,4775,890
|
|
20241209,091800,10686065,4860,4860,4860,4860,300
|
|
20241209,091700,9228065,4815,4810,4815,4800,209
|
|
20241209,091600,8222355,4815,4815,4815,4815,10
|
|
20241209,091500,8174205,4800,4800,4800,4800,0
|
|
20241209,091400,8174205,4800,4800,4800,4800,0
|
|
20241209,091300,8174205,4800,4800,4800,4800,0
|
|
20241209,091200,8174205,4800,4800,4800,4800,0
|
|
20241209,091100,8174205,4800,4800,4800,4800,0
|
|
20241209,091000,8174205,4800,4800,4800,4800,0
|
|
20241209,090900,8174205,4800,4800,4800,4800,0
|
|
20241209,090800,8174205,4800,4800,4800,4800,301
|
|
20241209,090700,6729405,4800,4800,4800,4800,50
|
|
20241209,090600,6489405,4785,4785,4785,4785,80
|
|
20241209,090500,6106605,4800,4815,4815,4800,121
|
|
20241209,090400,5525790,4790,4800,4800,4790,86
|
|
20241209,090300,5113020,4805,4815,4815,4805,102
|
|
20241209,090200,4622480,4820,4835,4840,4820,332
|
|
20241209,090100,3020405,4840,4850,4850,4840,49
|
|
20241209,090000,2782780,4865,4865,4865,4865,572
|