594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185100,32290715,3905,3905,3905,3905,305
|
|
20240624,185000,32290715,3905,3905,3905,3905,0
|
|
20240624,184900,32290715,3905,3905,3905,3905,0
|
|
20240624,184800,32290715,3905,3905,3905,3905,0
|
|
20240624,184700,32290715,3905,3905,3905,3905,0
|
|
20240624,184600,32290715,3905,3905,3905,3905,0
|
|
20240624,184500,32290715,3905,3905,3905,3905,0
|
|
20240624,184400,32290715,3905,3905,3905,3905,0
|
|
20240624,184300,32290715,3905,3905,3905,3905,0
|
|
20240624,184200,32290715,3905,3905,3905,3905,0
|
|
20240624,184100,32290715,3905,3905,3905,3905,0
|
|
20240624,184000,32290715,3905,3905,3905,3905,0
|
|
20240624,183900,32290715,3905,3905,3905,3905,0
|
|
20240624,183800,32290715,3905,3905,3905,3905,0
|
|
20240624,183700,32290715,3905,3905,3905,3905,0
|
|
20240624,183600,32290715,3905,3905,3905,3905,0
|
|
20240624,183500,32290715,3905,3905,3905,3905,0
|
|
20240624,183400,32290715,3905,3905,3905,3905,0
|
|
20240624,183300,32290715,3905,3905,3905,3905,0
|
|
20240624,183200,32290715,3905,3905,3905,3905,0
|
|
20240624,183100,32290715,3905,3905,3905,3905,0
|
|
20240624,183000,32290715,3905,3905,3905,3905,0
|
|
20240624,182900,32290715,3905,3905,3905,3905,0
|
|
20240624,182800,32290715,3905,3905,3905,3905,0
|
|
20240624,182700,32290715,3905,3905,3905,3905,0
|
|
20240624,182600,32290715,3905,3905,3905,3905,0
|
|
20240624,182500,32290715,3905,3905,3905,3905,0
|
|
20240624,182400,32290715,3905,3905,3905,3905,0
|
|
20240624,182300,32290715,3905,3905,3905,3905,0
|
|
20240624,182200,32290715,3905,3905,3905,3905,0
|
|
20240624,182100,32290715,3905,3905,3905,3905,305
|
|
20240624,182000,32290715,3905,3905,3905,3905,0
|
|
20240624,181900,32290715,3905,3905,3905,3905,0
|
|
20240624,181800,32290715,3905,3905,3905,3905,0
|
|
20240624,181700,32290715,3905,3905,3905,3905,0
|
|
20240624,181600,32290715,3905,3905,3905,3905,0
|
|
20240624,181500,32290715,3905,3905,3905,3905,0
|
|
20240624,181400,32290715,3905,3905,3905,3905,0
|
|
20240624,181300,32290715,3905,3905,3905,3905,0
|
|
20240624,181200,32290715,3905,3905,3905,3905,0
|
|
20240624,181100,32290715,3905,3905,3905,3905,0
|
|
20240624,181000,32290715,3905,3905,3905,3905,0
|
|
20240624,180900,32290715,3905,3905,3905,3905,0
|
|
20240624,180800,32290715,3905,3905,3905,3905,0
|
|
20240624,180700,32290715,3905,3905,3905,3905,0
|
|
20240624,180600,32290715,3905,3905,3905,3905,0
|
|
20240624,180500,32290715,3905,3905,3905,3905,0
|
|
20240624,180400,32290715,3905,3905,3905,3905,0
|
|
20240624,180300,32290715,3905,3905,3905,3905,0
|
|
20240624,180200,32290715,3905,3905,3905,3905,0
|
|
20240624,180100,32290715,3905,3905,3905,3905,0
|
|
20240624,180000,32290715,3905,3905,3905,3905,0
|
|
20240624,175900,32290715,3905,3905,3905,3905,0
|
|
20240624,175800,32290715,3905,3905,3905,3905,0
|
|
20240624,175700,32290715,3905,3905,3905,3905,0
|
|
20240624,175600,32290715,3905,3905,3905,3905,0
|
|
20240624,175500,32290715,3905,3905,3905,3905,0
|
|
20240624,175400,32290715,3905,3905,3905,3905,0
|
|
20240624,175300,32290715,3905,3905,3905,3905,0
|
|
20240624,175200,32290715,3905,3905,3905,3905,0
|
|
20240624,175100,32290715,3905,3905,3905,3905,305
|
|
20240624,175000,32290715,3905,3905,3905,3905,0
|
|
20240624,174900,32290715,3905,3905,3905,3905,0
|
|
20240624,174800,32290715,3905,3905,3905,3905,0
|
|
20240624,174700,32290715,3905,3905,3905,3905,0
|
|
20240624,174600,32290715,3905,3905,3905,3905,0
|
|
20240624,174500,32290715,3905,3905,3905,3905,0
|
|
20240624,174400,32290715,3905,3905,3905,3905,0
|
|
20240624,174300,32290715,3905,3905,3905,3905,0
|
|
20240624,174200,32290715,3905,3905,3905,3905,0
|
|
20240624,174100,32290715,3905,3905,3905,3905,0
|
|
20240624,174000,32290715,3905,3905,3905,3905,0
|
|
20240624,173900,32290715,3905,3905,3905,3905,0
|
|
20240624,173800,32290715,3905,3905,3905,3905,0
|
|
20240624,173700,32290715,3905,3905,3905,3905,0
|
|
20240624,173600,32290715,3905,3905,3905,3905,0
|
|
20240624,173500,32290715,3905,3905,3905,3905,0
|
|
20240624,173400,32290715,3905,3905,3905,3905,0
|
|
20240624,173300,32290715,3905,3905,3905,3905,0
|
|
20240624,173200,32290715,3905,3905,3905,3905,0
|
|
20240624,173100,32290715,3905,3905,3905,3905,0
|
|
20240624,173000,32290715,3905,3905,3905,3905,0
|
|
20240624,172900,32290715,3905,3905,3905,3905,0
|
|
20240624,172800,32290715,3905,3905,3905,3905,0
|
|
20240624,172700,32290715,3905,3905,3905,3905,0
|
|
20240624,172600,32290715,3905,3905,3905,3905,0
|
|
20240624,172500,32290715,3905,3905,3905,3905,0
|
|
20240624,172400,32290715,3905,3905,3905,3905,0
|
|
20240624,172300,32290715,3905,3905,3905,3905,0
|
|
20240624,172200,32290715,3905,3905,3905,3905,0
|
|
20240624,172100,32290715,3905,3905,3905,3905,305
|
|
20240624,172000,32290715,3905,3905,3905,3905,0
|
|
20240624,171900,32290715,3905,3905,3905,3905,0
|
|
20240624,171800,32290715,3905,3905,3905,3905,0
|
|
20240624,171700,32290715,3905,3905,3905,3905,0
|
|
20240624,171600,32290715,3905,3905,3905,3905,0
|
|
20240624,171500,32290715,3905,3905,3905,3905,0
|
|
20240624,171400,32290715,3905,3905,3905,3905,0
|
|
20240624,171300,32290715,3905,3905,3905,3905,0
|
|
20240624,171200,32290715,3905,3905,3905,3905,0
|
|
20240624,171100,32290715,3905,3905,3905,3905,0
|
|
20240624,171000,32290715,3905,3905,3905,3905,0
|
|
20240624,170900,32290715,3905,3905,3905,3905,0
|
|
20240624,170800,32290715,3905,3905,3905,3905,0
|
|
20240624,170700,32290715,3905,3905,3905,3905,0
|
|
20240624,170600,32290715,3905,3905,3905,3905,0
|
|
20240624,170500,32290715,3905,3905,3905,3905,0
|
|
20240624,170400,32290715,3905,3905,3905,3905,0
|
|
20240624,170300,32290715,3905,3905,3905,3905,0
|
|
20240624,170200,32290715,3905,3905,3905,3905,0
|
|
20240624,170100,32290715,3905,3905,3905,3905,0
|
|
20240624,170000,32290715,3905,3905,3905,3905,0
|
|
20240624,165900,32290715,3905,3905,3905,3905,0
|
|
20240624,165800,32290715,3905,3905,3905,3905,0
|
|
20240624,165700,32290715,3905,3905,3905,3905,0
|
|
20240624,165600,32290715,3905,3905,3905,3905,0
|
|
20240624,165500,32290715,3905,3905,3905,3905,0
|
|
20240624,165400,32290715,3905,3905,3905,3905,0
|
|
20240624,165300,32290715,3905,3905,3905,3905,0
|
|
20240624,165200,32290715,3905,3905,3905,3905,0
|
|
20240624,165100,32290715,3905,3905,3905,3905,305
|
|
20240624,165000,32290715,3905,3905,3905,3905,0
|
|
20240624,164900,32290715,3905,3905,3905,3905,0
|
|
20240624,164800,32290715,3905,3905,3905,3905,0
|
|
20240624,164700,32290715,3905,3905,3905,3905,0
|
|
20240624,164600,32290715,3905,3905,3905,3905,0
|
|
20240624,164500,32290715,3905,3905,3905,3905,0
|
|
20240624,164400,32290715,3905,3905,3905,3905,0
|
|
20240624,164300,32290715,3905,3905,3905,3905,0
|
|
20240624,164200,32290715,3905,3905,3905,3905,0
|
|
20240624,164100,32290715,3905,3905,3905,3905,0
|
|
20240624,164000,32290715,3905,3905,3905,3905,0
|
|
20240624,163900,32290715,3905,3905,3905,3905,0
|
|
20240624,163800,32290715,3905,3905,3905,3905,0
|
|
20240624,163700,32290715,3905,3905,3905,3905,0
|
|
20240624,163600,32290715,3905,3905,3905,3905,0
|
|
20240624,163500,32290715,3905,3905,3905,3905,0
|
|
20240624,163400,32290715,3905,3905,3905,3905,0
|
|
20240624,163300,32290715,3905,3905,3905,3905,0
|
|
20240624,163200,32290715,3905,3905,3905,3905,0
|
|
20240624,163100,32290715,3905,3905,3905,3905,0
|
|
20240624,163000,32290715,3905,3905,3905,3905,0
|
|
20240624,162900,32290715,3905,3905,3905,3905,0
|
|
20240624,162800,32290715,3905,3905,3905,3905,0
|
|
20240624,162700,32290715,3905,3905,3905,3905,0
|
|
20240624,162600,32290715,3905,3905,3905,3905,0
|
|
20240624,162500,32290715,3905,3905,3905,3905,0
|
|
20240624,162400,32290715,3905,3905,3905,3905,0
|
|
20240624,162300,32290715,3905,3905,3905,3905,0
|
|
20240624,162200,32290715,3905,3905,3905,3905,0
|
|
20240624,162100,32290715,3905,3905,3905,3905,305
|
|
20240624,162000,32290715,3905,3905,3905,3905,0
|
|
20240624,161900,32290715,3905,3905,3905,3905,0
|
|
20240624,161800,32290715,3905,3905,3905,3905,0
|
|
20240624,161700,32290715,3905,3905,3905,3905,0
|
|
20240624,161600,32290715,3905,3905,3905,3905,0
|
|
20240624,161500,32290715,3905,3905,3905,3905,0
|
|
20240624,161400,32290715,3905,3905,3905,3905,0
|
|
20240624,161300,32290715,3905,3905,3905,3905,0
|
|
20240624,161200,32290715,3905,3905,3905,3905,0
|
|
20240624,161100,32290715,3905,3905,3905,3905,0
|
|
20240624,161000,32290715,3905,3905,3905,3905,0
|
|
20240624,160900,32290715,3905,3905,3905,3905,0
|
|
20240624,160800,32290715,3905,3905,3905,3905,0
|
|
20240624,160700,32290715,3905,3905,3905,3905,0
|
|
20240624,160600,32290715,3905,3905,3905,3905,0
|
|
20240624,160500,32290715,3905,3905,3905,3905,0
|
|
20240624,160400,32290715,3905,3905,3905,3905,0
|
|
20240624,160300,32290715,3905,3905,3905,3905,0
|
|
20240624,160200,32290715,3905,3905,3905,3905,0
|
|
20240624,160100,32290715,3905,3905,3905,3905,0
|
|
20240624,160000,32290715,3905,3905,3905,3905,0
|
|
20240624,155900,32290715,3905,3905,3905,3905,0
|
|
20240624,155800,32290715,3905,3905,3905,3905,0
|
|
20240624,155700,32290715,3905,3905,3905,3905,0
|
|
20240624,155600,32290715,3905,3905,3905,3905,0
|
|
20240624,155500,32290715,3905,3905,3905,3905,0
|
|
20240624,155400,32290715,3905,3905,3905,3905,0
|
|
20240624,155300,32290715,3905,3905,3905,3905,0
|
|
20240624,155200,32290715,3905,3905,3905,3905,0
|
|
20240624,155100,32290715,3905,3905,3905,3905,305
|
|
20240624,155000,32290715,3905,3905,3905,3905,0
|
|
20240624,154900,32290715,3905,3905,3905,3905,0
|
|
20240624,154800,32290715,3905,3905,3905,3905,0
|
|
20240624,154700,32290715,3905,3905,3905,3905,0
|
|
20240624,154600,32290715,3905,3905,3905,3905,0
|
|
20240624,154500,32290715,3905,3905,3905,3905,0
|
|
20240624,154400,32290715,3905,3905,3905,3905,0
|
|
20240624,154300,32290715,3905,3905,3905,3905,0
|
|
20240624,154200,32290715,3905,3905,3905,3905,0
|
|
20240624,154100,32290715,3905,3905,3905,3905,0
|
|
20240624,154000,32290715,3905,3905,3905,3905,0
|
|
20240624,153900,32290715,3905,3905,3905,3905,0
|
|
20240624,153800,32290715,3905,3905,3905,3905,0
|
|
20240624,153700,32290715,3905,3905,3905,3905,0
|
|
20240624,153600,32290715,3905,3905,3905,3905,0
|
|
20240624,153500,32290715,3905,3905,3905,3905,0
|
|
20240624,153400,32290715,3905,3905,3905,3905,0
|
|
20240624,153300,32290715,3905,3905,3905,3905,0
|
|
20240624,153200,32290715,3905,3905,3905,3905,0
|
|
20240624,153100,32290715,3905,3905,3905,3905,0
|
|
20240624,153000,32290715,3905,3905,3905,3905,305
|
|
20240624,152900,31099690,3905,3905,3905,3905,0
|
|
20240624,152800,31099690,3905,3905,3905,3905,0
|
|
20240624,152700,31099690,3905,3905,3905,3905,0
|
|
20240624,152600,31099690,3905,3905,3905,3905,0
|
|
20240624,152500,31099690,3905,3905,3905,3905,0
|
|
20240624,152400,31099690,3905,3905,3905,3905,0
|
|
20240624,152300,31099690,3905,3905,3905,3905,0
|
|
20240624,152200,31099690,3905,3905,3905,3905,0
|
|
20240624,152100,31099690,3905,3905,3905,3905,0
|
|
20240624,152000,31099690,3905,3905,3905,3905,0
|
|
20240624,151900,31099690,3905,3905,3905,3905,0
|
|
20240624,151800,31099690,3905,3905,3905,3905,0
|
|
20240624,151700,31099690,3905,3905,3905,3905,0
|
|
20240624,151600,31099690,3905,3905,3905,3905,0
|
|
20240624,151500,31099690,3905,3905,3905,3905,0
|
|
20240624,151400,31099690,3905,3905,3905,3905,1
|
|
20240624,151300,31095785,3900,3905,3905,3900,7
|
|
20240624,151200,31068460,3900,3900,3900,3900,0
|
|
20240624,151100,31068460,3900,3900,3900,3900,0
|
|
20240624,151000,31068460,3900,3900,3900,3900,0
|
|
20240624,150900,31068460,3900,3900,3900,3900,0
|
|
20240624,150800,31068460,3900,3900,3900,3900,0
|
|
20240624,150700,31068460,3900,3900,3900,3900,7
|
|
20240624,150600,31041160,3900,3900,3900,3900,0
|
|
20240624,150500,31041160,3900,3900,3900,3900,0
|
|
20240624,150400,31041160,3900,3900,3900,3900,0
|
|
20240624,150300,31041160,3900,3900,3900,3900,7
|
|
20240624,150200,31013860,3900,3900,3900,3900,0
|
|
20240624,150100,31013860,3900,3900,3900,3900,0
|
|
20240624,150000,31013860,3900,3900,3900,3900,0
|
|
20240624,145900,31013860,3900,3900,3900,3900,0
|
|
20240624,145800,31013860,3900,3900,3900,3900,0
|
|
20240624,145700,31013860,3900,3900,3900,3900,0
|
|
20240624,145600,31013860,3900,3900,3900,3900,0
|
|
20240624,145500,31013860,3900,3900,3900,3900,0
|
|
20240624,145400,31013860,3900,3900,3900,3900,0
|
|
20240624,145300,31013860,3900,3900,3900,3900,0
|
|
20240624,145200,31013860,3900,3900,3900,3900,6
|
|
20240624,145100,30990460,3900,3900,3900,3900,0
|
|
20240624,145000,30990460,3900,3900,3900,3900,0
|
|
20240624,144900,30990460,3900,3900,3900,3900,0
|
|
20240624,144800,30990460,3900,3905,3905,3900,7
|
|
20240624,144700,30963155,3900,3900,3900,3900,0
|
|
20240624,144600,30963155,3900,3900,3900,3900,0
|
|
20240624,144500,30963155,3900,3900,3900,3900,0
|
|
20240624,144400,30963155,3900,3900,3900,3900,0
|
|
20240624,144300,30963155,3900,3900,3900,3900,0
|
|
20240624,144200,30963155,3900,3900,3900,3900,0
|
|
20240624,144100,30963155,3900,3900,3900,3900,6
|
|
20240624,144000,30939755,3900,3900,3900,3900,0
|
|
20240624,143900,30939755,3900,3900,3900,3900,0
|
|
20240624,143800,30939755,3900,3900,3900,3900,0
|
|
20240624,143700,30939755,3900,3900,3900,3900,0
|
|
20240624,143600,30939755,3900,3900,3900,3900,2006
|
|
20240624,143500,23116355,3900,3900,3900,3900,0
|
|
20240624,143400,23116355,3900,3900,3900,3900,0
|
|
20240624,143300,23116355,3900,3900,3900,3900,0
|
|
20240624,143200,23116355,3900,3900,3900,3900,0
|
|
20240624,143100,23116355,3900,3900,3900,3900,177
|
|
20240624,143000,22426055,3900,3900,3900,3900,2
|
|
20240624,142900,22418255,3900,3900,3900,3900,0
|
|
20240624,142800,22418255,3900,3900,3900,3900,0
|
|
20240624,142700,22418255,3900,3900,3900,3900,0
|
|
20240624,142600,22418255,3900,3900,3900,3900,0
|
|
20240624,142500,22418255,3900,3900,3900,3900,0
|
|
20240624,142400,22418255,3900,3900,3900,3900,0
|
|
20240624,142300,22418255,3900,3900,3900,3900,0
|
|
20240624,142200,22418255,3900,3900,3900,3900,0
|
|
20240624,142100,22418255,3900,3900,3900,3900,0
|
|
20240624,142000,22418255,3900,3900,3900,3900,0
|
|
20240624,141900,22418255,3900,3900,3900,3900,0
|
|
20240624,141800,22418255,3900,3900,3900,3900,0
|
|
20240624,141700,22418255,3900,3900,3900,3900,0
|
|
20240624,141600,22418255,3900,3900,3900,3900,0
|
|
20240624,141500,22418255,3900,3900,3900,3900,0
|
|
20240624,141400,22418255,3900,3900,3900,3900,0
|
|
20240624,141300,22418255,3900,3900,3900,3900,0
|
|
20240624,141200,22418255,3900,3900,3900,3900,0
|
|
20240624,141100,22418255,3900,3900,3900,3900,0
|
|
20240624,141000,22418255,3900,3900,3900,3900,0
|
|
20240624,140900,22418255,3900,3900,3900,3900,0
|
|
20240624,140800,22418255,3900,3900,3900,3900,0
|
|
20240624,140700,22418255,3900,3900,3900,3900,0
|
|
20240624,140600,22418255,3900,3900,3900,3900,0
|
|
20240624,140500,22418255,3900,3900,3900,3900,0
|
|
20240624,140400,22418255,3900,3900,3900,3900,0
|
|
20240624,140300,22418255,3900,3900,3900,3900,0
|
|
20240624,140200,22418255,3900,3900,3900,3900,0
|
|
20240624,140100,22418255,3900,3900,3900,3900,0
|
|
20240624,140000,22418255,3900,3900,3900,3900,0
|
|
20240624,135900,22418255,3900,3900,3900,3900,17
|
|
20240624,135800,22351955,3895,3895,3895,3895,0
|
|
20240624,135700,22351955,3895,3895,3895,3895,5
|
|
20240624,135600,22332480,3895,3895,3895,3895,0
|
|
20240624,135500,22332480,3895,3895,3895,3895,0
|
|
20240624,135400,22332480,3895,3885,3895,3885,10
|
|
20240624,135300,22293590,3870,3870,3870,3870,0
|
|
20240624,135200,22293590,3870,3870,3870,3870,0
|
|
20240624,135100,22293590,3870,3870,3870,3870,0
|
|
20240624,135000,22293590,3870,3870,3870,3870,20
|
|
20240624,134900,22216190,3900,3900,3900,3900,0
|
|
20240624,134800,22216190,3900,3895,3900,3895,19
|
|
20240624,134700,22142170,3875,3880,3880,3875,3
|
|
20240624,134600,22130535,3890,3890,3890,3890,0
|
|
20240624,134500,22130535,3890,3890,3890,3890,0
|
|
20240624,134400,22130535,3890,3890,3890,3890,0
|
|
20240624,134300,22130535,3890,3890,3890,3890,0
|
|
20240624,134200,22130535,3890,3890,3890,3890,0
|
|
20240624,134100,22130535,3890,3890,3890,3890,0
|
|
20240624,134000,22130535,3890,3890,3890,3890,0
|
|
20240624,133900,22130535,3890,3890,3890,3890,0
|
|
20240624,133800,22130535,3890,3890,3890,3890,0
|
|
20240624,133700,22130535,3890,3890,3890,3890,0
|
|
20240624,133600,22130535,3890,3890,3890,3890,11
|
|
20240624,133500,22087745,3865,3865,3865,3865,0
|
|
20240624,133400,22087745,3865,3865,3865,3865,0
|
|
20240624,133300,22087745,3865,3865,3865,3865,0
|
|
20240624,133200,22087745,3865,3865,3865,3865,2
|
|
20240624,133100,22080015,3890,3890,3890,3890,20
|
|
20240624,133000,22002215,3890,3890,3890,3890,0
|
|
20240624,132900,22002215,3890,3890,3890,3890,12
|
|
20240624,132800,21955535,3890,3890,3890,3890,0
|
|
20240624,132700,21955535,3890,3890,3890,3890,0
|
|
20240624,132600,21955535,3890,3890,3890,3890,0
|
|
20240624,132500,21955535,3890,3890,3890,3890,0
|
|
20240624,132400,21955535,3890,3890,3890,3890,0
|
|
20240624,132300,21955535,3890,3890,3890,3890,0
|
|
20240624,132200,21955535,3890,3890,3890,3890,0
|
|
20240624,132100,21955535,3890,3890,3890,3890,0
|
|
20240624,132000,21955535,3890,3890,3890,3890,0
|
|
20240624,131900,21955535,3890,3890,3890,3890,0
|
|
20240624,131800,21955535,3890,3890,3890,3890,0
|
|
20240624,131700,21955535,3890,3890,3890,3890,0
|
|
20240624,131600,21955535,3890,3890,3890,3890,0
|
|
20240624,131500,21955535,3890,3890,3890,3890,0
|
|
20240624,131400,21955535,3890,3890,3890,3890,0
|
|
20240624,131300,21955535,3890,3890,3890,3890,0
|
|
20240624,131200,21955535,3890,3890,3890,3890,0
|
|
20240624,131100,21955535,3890,3890,3890,3890,0
|
|
20240624,131000,21955535,3890,3890,3890,3890,0
|
|
20240624,130900,21955535,3890,3890,3890,3890,0
|
|
20240624,130800,21955535,3890,3890,3890,3890,0
|
|
20240624,130700,21955535,3890,3890,3890,3890,0
|
|
20240624,130600,21955535,3890,3890,3890,3890,0
|
|
20240624,130500,21955535,3890,3890,3890,3890,0
|
|
20240624,130400,21955535,3890,3890,3890,3890,0
|
|
20240624,130300,21955535,3890,3890,3890,3890,0
|
|
20240624,130200,21955535,3890,3890,3890,3890,0
|
|
20240624,130100,21955535,3890,3890,3890,3890,0
|
|
20240624,130000,21955535,3890,3890,3890,3890,0
|
|
20240624,125900,21955535,3890,3875,3890,3865,19
|
|
20240624,125800,21882015,3895,3895,3895,3895,0
|
|
20240624,125700,21882015,3895,3895,3895,3895,0
|
|
20240624,125600,21882015,3895,3875,3895,3875,3
|
|
20240624,125500,21870370,3870,3870,3870,3870,0
|
|
20240624,125400,21870370,3870,3905,3905,3865,1128
|
|
20240624,125300,17502945,3910,3910,3910,3910,16
|
|
20240624,125200,17440385,3910,3910,3910,3910,0
|
|
20240624,125100,17440385,3910,3910,3910,3910,0
|
|
20240624,125000,17440385,3910,3910,3910,3910,0
|
|
20240624,124900,17440385,3910,3910,3910,3910,57
|
|
20240624,124800,17217515,3915,3915,3915,3915,2
|
|
20240624,124700,17209685,3915,3915,3915,3915,0
|
|
20240624,124600,17209685,3915,3915,3915,3915,1
|
|
20240624,124500,17205770,3910,3910,3910,3910,0
|
|
20240624,124400,17205770,3910,3910,3910,3910,0
|
|
20240624,124300,17205770,3910,3910,3910,3910,0
|
|
20240624,124200,17205770,3910,3910,3910,3910,29
|
|
20240624,124100,17092380,3910,3910,3910,3910,0
|
|
20240624,124000,17092380,3910,3910,3910,3910,0
|
|
20240624,123900,17092380,3910,3910,3910,3910,0
|
|
20240624,123800,17092380,3910,3910,3910,3910,0
|
|
20240624,123700,17092380,3910,3910,3910,3910,0
|
|
20240624,123600,17092380,3910,3910,3910,3910,0
|
|
20240624,123500,17092380,3910,3910,3910,3910,0
|
|
20240624,123400,17092380,3910,3910,3910,3910,0
|
|
20240624,123300,17092380,3910,3910,3910,3910,0
|
|
20240624,123200,17092380,3910,3910,3910,3910,0
|
|
20240624,123100,17092380,3910,3910,3910,3910,0
|
|
20240624,123000,17092380,3910,3910,3910,3910,0
|
|
20240624,122900,17092380,3910,3910,3910,3910,0
|
|
20240624,122800,17092380,3910,3910,3910,3910,0
|
|
20240624,122700,17092380,3910,3910,3910,3910,0
|
|
20240624,122600,17092380,3910,3910,3910,3910,0
|
|
20240624,122500,17092380,3910,3910,3910,3910,0
|
|
20240624,122400,17092380,3910,3910,3910,3910,0
|
|
20240624,122300,17092380,3910,3910,3910,3910,0
|
|
20240624,122200,17092380,3910,3910,3910,3910,0
|
|
20240624,122100,17092380,3910,3910,3910,3910,0
|
|
20240624,122000,17092380,3910,3910,3910,3910,0
|
|
20240624,121900,17092380,3910,3910,3910,3910,2
|
|
20240624,121800,17084560,3915,3915,3915,3915,0
|
|
20240624,121700,17084560,3915,3915,3915,3915,0
|
|
20240624,121600,17084560,3915,3915,3915,3915,0
|
|
20240624,121500,17084560,3915,3915,3915,3915,0
|
|
20240624,121400,17084560,3915,3915,3915,3915,0
|
|
20240624,121300,17084560,3915,3915,3915,3915,0
|
|
20240624,121200,17084560,3915,3915,3915,3915,0
|
|
20240624,121100,17084560,3915,3915,3915,3915,0
|
|
20240624,121000,17084560,3915,3915,3915,3915,0
|
|
20240624,120900,17084560,3915,3915,3915,3915,0
|
|
20240624,120800,17084560,3915,3915,3915,3915,0
|
|
20240624,120700,17084560,3915,3915,3915,3915,1
|
|
20240624,120600,17080645,3915,3915,3915,3915,0
|
|
20240624,120500,17080645,3915,3910,3915,3910,878
|
|
20240624,120400,13644205,3910,3910,3910,3910,0
|
|
20240624,120300,13644205,3910,3910,3910,3910,0
|
|
20240624,120200,13644205,3910,3910,3910,3910,0
|
|
20240624,120100,13644205,3910,3910,3910,3910,200
|
|
20240624,120000,12862205,3910,3910,3910,3910,0
|
|
20240624,115900,12862205,3910,3910,3910,3910,18
|
|
20240624,115800,12791825,3910,3910,3910,3910,0
|
|
20240624,115700,12791825,3910,3910,3910,3910,0
|
|
20240624,115600,12791825,3910,3910,3910,3910,0
|
|
20240624,115500,12791825,3910,3910,3910,3910,0
|
|
20240624,115400,12791825,3910,3910,3910,3910,0
|
|
20240624,115300,12791825,3910,3910,3910,3910,0
|
|
20240624,115200,12791825,3910,3910,3910,3910,0
|
|
20240624,115100,12791825,3910,3910,3910,3910,0
|
|
20240624,115000,12791825,3910,3910,3910,3910,0
|
|
20240624,114900,12791825,3910,3910,3910,3910,1
|
|
20240624,114800,12787915,3880,3880,3880,3880,8
|
|
20240624,114700,12756875,3880,3880,3880,3880,284
|
|
20240624,114600,11654955,3900,3900,3900,3900,0
|
|
20240624,114500,11654955,3900,3900,3900,3900,0
|
|
20240624,114400,11654955,3900,3900,3900,3900,0
|
|
20240624,114300,11654955,3900,3900,3900,3900,0
|
|
20240624,114200,11654955,3900,3900,3900,3900,0
|
|
20240624,114100,11654955,3900,3900,3900,3900,60
|
|
20240624,114000,11420955,3900,3900,3900,3900,0
|
|
20240624,113900,11420955,3900,3900,3900,3900,0
|
|
20240624,113800,11420955,3900,3900,3900,3900,0
|
|
20240624,113700,11420955,3900,3900,3900,3900,0
|
|
20240624,113600,11420955,3900,3900,3900,3900,0
|
|
20240624,113500,11420955,3900,3900,3900,3900,0
|
|
20240624,113400,11420955,3900,3900,3900,3900,0
|
|
20240624,113300,11420955,3900,3900,3900,3900,0
|
|
20240624,113200,11420955,3900,3900,3900,3900,0
|
|
20240624,113100,11420955,3900,3900,3900,3900,0
|
|
20240624,113000,11420955,3900,3900,3900,3900,0
|
|
20240624,112900,11420955,3900,3900,3900,3900,0
|
|
20240624,112800,11420955,3900,3900,3900,3900,1
|
|
20240624,112700,11417055,3880,3880,3880,3880,0
|
|
20240624,112600,11417055,3880,3880,3880,3880,41
|
|
20240624,112500,11257975,3900,3900,3900,3900,0
|
|
20240624,112400,11257975,3900,3900,3900,3900,0
|
|
20240624,112300,11257975,3900,3900,3900,3900,0
|
|
20240624,112200,11257975,3900,3900,3900,3900,0
|
|
20240624,112100,11257975,3900,3900,3900,3900,0
|
|
20240624,112000,11257975,3900,3900,3900,3900,0
|
|
20240624,111900,11257975,3900,3900,3900,3900,1
|
|
20240624,111800,11254075,3880,3885,3885,3880,100
|
|
20240624,111700,10865740,3900,3900,3900,3900,3
|
|
20240624,111600,10854040,3900,3900,3900,3900,0
|
|
20240624,111500,10854040,3900,3900,3900,3900,0
|
|
20240624,111400,10854040,3900,3900,3900,3900,0
|
|
20240624,111300,10854040,3900,3900,3900,3900,0
|
|
20240624,111200,10854040,3900,3900,3900,3900,0
|
|
20240624,111100,10854040,3900,3900,3900,3900,0
|
|
20240624,111000,10854040,3900,3900,3900,3900,0
|
|
20240624,110900,10854040,3900,3900,3900,3900,0
|
|
20240624,110800,10854040,3900,3900,3900,3900,0
|
|
20240624,110700,10854040,3900,3900,3900,3900,20
|
|
20240624,110600,10776040,3900,3900,3900,3900,0
|
|
20240624,110500,10776040,3900,3900,3900,3900,0
|
|
20240624,110400,10776040,3900,3900,3900,3900,0
|
|
20240624,110300,10776040,3900,3900,3900,3900,0
|
|
20240624,110200,10776040,3900,3900,3900,3900,0
|
|
20240624,110100,10776040,3900,3900,3900,3900,0
|
|
20240624,110000,10776040,3900,3900,3900,3900,0
|
|
20240624,105900,10776040,3900,3900,3900,3900,0
|
|
20240624,105800,10776040,3900,3900,3900,3900,1
|
|
20240624,105700,10772140,3900,3900,3900,3900,0
|
|
20240624,105600,10772140,3900,3900,3900,3900,0
|
|
20240624,105500,10772140,3900,3900,3900,3900,0
|
|
20240624,105400,10772140,3900,3900,3900,3900,0
|
|
20240624,105300,10772140,3900,3900,3900,3900,0
|
|
20240624,105200,10772140,3900,3900,3900,3900,0
|
|
20240624,105100,10772140,3900,3900,3900,3900,0
|
|
20240624,105000,10772140,3900,3900,3900,3900,0
|
|
20240624,104900,10772140,3900,3900,3900,3900,0
|
|
20240624,104800,10772140,3900,3900,3900,3900,0
|
|
20240624,104700,10772140,3900,3900,3900,3900,0
|
|
20240624,104600,10772140,3900,3900,3900,3900,0
|
|
20240624,104500,10772140,3900,3900,3900,3900,0
|
|
20240624,104400,10772140,3900,3900,3900,3900,0
|
|
20240624,104300,10772140,3900,3900,3900,3900,0
|
|
20240624,104200,10772140,3900,3900,3900,3900,0
|
|
20240624,104100,10772140,3900,3900,3900,3900,0
|
|
20240624,104000,10772140,3900,3900,3900,3900,0
|
|
20240624,103900,10772140,3900,3900,3900,3900,0
|
|
20240624,103800,10772140,3900,3900,3900,3900,0
|
|
20240624,103700,10772140,3900,3900,3900,3900,0
|
|
20240624,103600,10772140,3900,3900,3900,3900,0
|
|
20240624,103500,10772140,3900,3900,3900,3900,1
|
|
20240624,103400,10768240,3900,3900,3900,3900,0
|
|
20240624,103300,10768240,3900,3900,3900,3900,0
|
|
20240624,103200,10768240,3900,3900,3900,3900,0
|
|
20240624,103100,10768240,3900,3900,3900,3900,0
|
|
20240624,103000,10768240,3900,3900,3900,3900,0
|
|
20240624,102900,10768240,3900,3900,3900,3900,0
|
|
20240624,102800,10768240,3900,3900,3900,3900,0
|
|
20240624,102700,10768240,3900,3900,3900,3900,0
|
|
20240624,102600,10768240,3900,3900,3900,3900,0
|
|
20240624,102500,10768240,3900,3900,3900,3900,0
|
|
20240624,102400,10768240,3900,3900,3900,3900,0
|
|
20240624,102300,10768240,3900,3900,3900,3900,0
|
|
20240624,102200,10768240,3900,3900,3900,3900,3
|
|
20240624,102100,10756540,3900,3900,3900,3900,0
|
|
20240624,102000,10756540,3900,3900,3900,3900,0
|
|
20240624,101900,10756540,3900,3900,3900,3900,0
|
|
20240624,101800,10756540,3900,3900,3900,3900,0
|
|
20240624,101700,10756540,3900,3900,3900,3900,0
|
|
20240624,101600,10756540,3900,3900,3900,3900,0
|
|
20240624,101500,10756540,3900,3900,3900,3900,0
|
|
20240624,101400,10756540,3900,3900,3900,3900,0
|
|
20240624,101300,10756540,3900,3900,3900,3900,0
|
|
20240624,101200,10756540,3900,3900,3900,3900,0
|
|
20240624,101100,10756540,3900,3900,3900,3900,0
|
|
20240624,101000,10756540,3900,3900,3900,3900,0
|
|
20240624,100900,10756540,3900,3900,3900,3900,0
|
|
20240624,100800,10756540,3900,3900,3900,3900,0
|
|
20240624,100700,10756540,3900,3900,3900,3900,1
|
|
20240624,100600,10752640,3900,3900,3900,3900,0
|
|
20240624,100500,10752640,3900,3900,3900,3900,0
|
|
20240624,100400,10752640,3900,3885,3900,3885,1002
|
|
20240624,100300,6859840,3900,3900,3900,3900,0
|
|
20240624,100200,6859840,3900,3900,3900,3900,0
|
|
20240624,100100,6859840,3900,3900,3900,3900,0
|
|
20240624,100000,6859840,3900,3900,3900,3900,0
|
|
20240624,095900,6859840,3900,3900,3900,3900,0
|
|
20240624,095800,6859840,3900,3900,3900,3900,0
|
|
20240624,095700,6859840,3900,3900,3900,3900,0
|
|
20240624,095600,6859840,3900,3900,3900,3900,0
|
|
20240624,095500,6859840,3900,3900,3900,3900,0
|
|
20240624,095400,6859840,3900,3900,3900,3900,0
|
|
20240624,095300,6859840,3900,3900,3900,3900,0
|
|
20240624,095200,6859840,3900,3900,3900,3900,0
|
|
20240624,095100,6859840,3900,3900,3900,3900,0
|
|
20240624,095000,6859840,3900,3900,3900,3900,0
|
|
20240624,094900,6859840,3900,3900,3900,3900,0
|
|
20240624,094800,6859840,3900,3900,3900,3900,0
|
|
20240624,094700,6859840,3900,3900,3900,3900,0
|
|
20240624,094600,6859840,3900,3900,3900,3900,0
|
|
20240624,094500,6859840,3900,3900,3900,3900,0
|
|
20240624,094400,6859840,3900,3900,3900,3900,0
|
|
20240624,094300,6859840,3900,3900,3900,3900,0
|
|
20240624,094200,6859840,3900,3900,3900,3900,0
|
|
20240624,094100,6859840,3900,3900,3900,3900,0
|
|
20240624,094000,6859840,3900,3900,3900,3900,0
|
|
20240624,093900,6859840,3900,3885,3900,3885,101
|
|
20240624,093800,6466600,3890,3890,3890,3890,0
|
|
20240624,093700,6466600,3890,3890,3890,3890,0
|
|
20240624,093600,6466600,3890,3890,3890,3890,1
|
|
20240624,093500,6462710,3890,3890,3890,3890,31
|
|
20240624,093400,6342120,3890,3890,3890,3890,0
|
|
20240624,093300,6342120,3890,3890,3890,3890,0
|
|
20240624,093200,6342120,3890,3890,3890,3890,0
|
|
20240624,093100,6342120,3890,3890,3890,3890,100
|
|
20240624,093000,5953120,3890,3900,3900,3890,3
|
|
20240624,092900,5941440,3890,3890,3890,3890,0
|
|
20240624,092800,5941440,3890,3900,3900,3890,303
|
|
20240624,092700,4762195,3900,3900,3900,3900,0
|
|
20240624,092600,4762195,3900,3900,3900,3900,0
|
|
20240624,092500,4762195,3900,3900,3900,3900,0
|
|
20240624,092400,4762195,3900,3900,3900,3900,1120
|
|
20240624,092300,394195,3900,3900,3900,3900,1
|
|
20240624,092200,390295,3900,3900,3900,3900,12
|
|
20240624,092100,343495,3900,3900,3900,3900,0
|
|
20240624,092000,343495,3900,3900,3900,3900,12
|
|
20240624,091900,296695,3900,3900,3900,3900,0
|
|
20240624,091800,296695,3900,3900,3900,3900,0
|
|
20240624,091700,296695,3900,3900,3900,3900,0
|
|
20240624,091600,296695,3900,3900,3900,3900,0
|
|
20240624,091500,296695,3900,3900,3900,3900,0
|
|
20240624,091400,296695,3900,3900,3900,3900,0
|
|
20240624,091300,296695,3900,3900,3900,3900,50
|
|
20240624,091200,101695,3905,3905,3905,3905,0
|
|
20240624,091100,101695,3905,3905,3905,3905,5
|
|
20240624,091000,82170,3910,3910,3910,3910,0
|
|
20240624,090900,82170,3910,3910,3910,3910,0
|
|
20240624,090800,82170,3910,3910,3910,3910,0
|
|
20240624,090700,82170,3910,3910,3910,3910,0
|
|
20240624,090600,82170,3910,3910,3910,3910,0
|
|
20240624,090500,82170,3910,3910,3910,3910,8
|
|
20240624,090400,50890,3910,3910,3910,3910,0
|
|
20240624,090300,50890,3910,3910,3910,3910,0
|
|
20240624,090200,50890,3910,3910,3910,3910,0
|
|
20240624,090100,50890,3910,3915,3915,3910,6
|
|
20240624,090000,27405,3915,3915,3915,3915,7
|