593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185000,25292965,4010,4010,4010,4010,59
|
|
20240826,184900,25292965,4010,4010,4010,4010,0
|
|
20240826,184800,25292965,4010,4010,4010,4010,0
|
|
20240826,184700,25292965,4010,4010,4010,4010,0
|
|
20240826,184600,25292965,4010,4010,4010,4010,0
|
|
20240826,184500,25292965,4010,4010,4010,4010,0
|
|
20240826,184400,25292965,4010,4010,4010,4010,0
|
|
20240826,184300,25292965,4010,4010,4010,4010,0
|
|
20240826,184200,25292965,4010,4010,4010,4010,0
|
|
20240826,184100,25292965,4010,4010,4010,4010,0
|
|
20240826,184000,25292965,4010,4010,4010,4010,0
|
|
20240826,183900,25292965,4010,4010,4010,4010,0
|
|
20240826,183800,25292965,4010,4010,4010,4010,0
|
|
20240826,183700,25292965,4010,4010,4010,4010,0
|
|
20240826,183600,25292965,4010,4010,4010,4010,0
|
|
20240826,183500,25292965,4010,4010,4010,4010,0
|
|
20240826,183400,25292965,4010,4010,4010,4010,0
|
|
20240826,183300,25292965,4010,4010,4010,4010,0
|
|
20240826,183200,25292965,4010,4010,4010,4010,0
|
|
20240826,183100,25292965,4010,4010,4010,4010,0
|
|
20240826,183000,25292965,4010,4010,4010,4010,0
|
|
20240826,182900,25292965,4010,4010,4010,4010,0
|
|
20240826,182800,25292965,4010,4010,4010,4010,0
|
|
20240826,182700,25292965,4010,4010,4010,4010,0
|
|
20240826,182600,25292965,4010,4010,4010,4010,0
|
|
20240826,182500,25292965,4010,4010,4010,4010,0
|
|
20240826,182400,25292965,4010,4010,4010,4010,0
|
|
20240826,182300,25292965,4010,4010,4010,4010,0
|
|
20240826,182200,25292965,4010,4010,4010,4010,0
|
|
20240826,182100,25292965,4010,4010,4010,4010,0
|
|
20240826,182000,25292965,4010,4010,4010,4010,59
|
|
20240826,181900,25292965,4010,4010,4010,4010,0
|
|
20240826,181800,25292965,4010,4010,4010,4010,0
|
|
20240826,181700,25292965,4010,4010,4010,4010,0
|
|
20240826,181600,25292965,4010,4010,4010,4010,0
|
|
20240826,181500,25292965,4010,4010,4010,4010,0
|
|
20240826,181400,25292965,4010,4010,4010,4010,0
|
|
20240826,181300,25292965,4010,4010,4010,4010,0
|
|
20240826,181200,25292965,4010,4010,4010,4010,0
|
|
20240826,181100,25292965,4010,4010,4010,4010,0
|
|
20240826,181000,25292965,4010,4010,4010,4010,0
|
|
20240826,180900,25292965,4010,4010,4010,4010,0
|
|
20240826,180800,25292965,4010,4010,4010,4010,0
|
|
20240826,180700,25292965,4010,4010,4010,4010,0
|
|
20240826,180600,25292965,4010,4010,4010,4010,0
|
|
20240826,180500,25292965,4010,4010,4010,4010,0
|
|
20240826,180400,25292965,4010,4010,4010,4010,0
|
|
20240826,180300,25292965,4010,4010,4010,4010,0
|
|
20240826,180200,25292965,4010,4010,4010,4010,0
|
|
20240826,180100,25292965,4010,4010,4010,4010,0
|
|
20240826,180000,25292965,4010,4010,4010,4010,0
|
|
20240826,175900,25292965,4010,4010,4010,4010,0
|
|
20240826,175800,25292965,4010,4010,4010,4010,0
|
|
20240826,175700,25292965,4010,4010,4010,4010,0
|
|
20240826,175600,25292965,4010,4010,4010,4010,0
|
|
20240826,175500,25292965,4010,4010,4010,4010,0
|
|
20240826,175400,25292965,4010,4010,4010,4010,0
|
|
20240826,175300,25292965,4010,4010,4010,4010,0
|
|
20240826,175200,25292965,4010,4010,4010,4010,0
|
|
20240826,175100,25292965,4010,4010,4010,4010,0
|
|
20240826,175000,25292965,4010,4010,4010,4010,59
|
|
20240826,174900,25292965,4010,4010,4010,4010,0
|
|
20240826,174800,25292965,4010,4010,4010,4010,0
|
|
20240826,174700,25292965,4010,4010,4010,4010,0
|
|
20240826,174600,25292965,4010,4010,4010,4010,0
|
|
20240826,174500,25292965,4010,4010,4010,4010,0
|
|
20240826,174400,25292965,4010,4010,4010,4010,0
|
|
20240826,174300,25292965,4010,4010,4010,4010,0
|
|
20240826,174200,25292965,4010,4010,4010,4010,0
|
|
20240826,174100,25292965,4010,4010,4010,4010,0
|
|
20240826,174000,25292965,4010,4010,4010,4010,0
|
|
20240826,173900,25292965,4010,4010,4010,4010,0
|
|
20240826,173800,25292965,4010,4010,4010,4010,0
|
|
20240826,173700,25292965,4010,4010,4010,4010,0
|
|
20240826,173600,25292965,4010,4010,4010,4010,0
|
|
20240826,173500,25292965,4010,4010,4010,4010,0
|
|
20240826,173400,25292965,4010,4010,4010,4010,0
|
|
20240826,173300,25292965,4010,4010,4010,4010,0
|
|
20240826,173200,25292965,4010,4010,4010,4010,0
|
|
20240826,173100,25292965,4010,4010,4010,4010,0
|
|
20240826,173000,25292965,4010,4010,4010,4010,0
|
|
20240826,172900,25292965,4010,4010,4010,4010,0
|
|
20240826,172800,25292965,4010,4010,4010,4010,0
|
|
20240826,172700,25292965,4010,4010,4010,4010,0
|
|
20240826,172600,25292965,4010,4010,4010,4010,0
|
|
20240826,172500,25292965,4010,4010,4010,4010,0
|
|
20240826,172400,25292965,4010,4010,4010,4010,0
|
|
20240826,172300,25292965,4010,4010,4010,4010,0
|
|
20240826,172200,25292965,4010,4010,4010,4010,0
|
|
20240826,172100,25292965,4010,4010,4010,4010,0
|
|
20240826,172000,25292965,4010,4010,4010,4010,59
|
|
20240826,171900,25292965,4010,4010,4010,4010,0
|
|
20240826,171800,25292965,4010,4010,4010,4010,0
|
|
20240826,171700,25292965,4010,4010,4010,4010,0
|
|
20240826,171600,25292965,4010,4010,4010,4010,0
|
|
20240826,171500,25292965,4010,4010,4010,4010,0
|
|
20240826,171400,25292965,4010,4010,4010,4010,0
|
|
20240826,171300,25292965,4010,4010,4010,4010,0
|
|
20240826,171200,25292965,4010,4010,4010,4010,0
|
|
20240826,171100,25292965,4010,4010,4010,4010,0
|
|
20240826,171000,25292965,4010,4010,4010,4010,0
|
|
20240826,170900,25292965,4010,4010,4010,4010,0
|
|
20240826,170800,25292965,4010,4010,4010,4010,0
|
|
20240826,170700,25292965,4010,4010,4010,4010,0
|
|
20240826,170600,25292965,4010,4010,4010,4010,0
|
|
20240826,170500,25292965,4010,4010,4010,4010,0
|
|
20240826,170400,25292965,4010,4010,4010,4010,0
|
|
20240826,170300,25292965,4010,4010,4010,4010,0
|
|
20240826,170200,25292965,4010,4010,4010,4010,0
|
|
20240826,170100,25292965,4010,4010,4010,4010,0
|
|
20240826,170000,25292965,4010,4010,4010,4010,0
|
|
20240826,165900,25292965,4010,4010,4010,4010,0
|
|
20240826,165800,25292965,4010,4010,4010,4010,0
|
|
20240826,165700,25292965,4010,4010,4010,4010,0
|
|
20240826,165600,25292965,4010,4010,4010,4010,0
|
|
20240826,165500,25292965,4010,4010,4010,4010,0
|
|
20240826,165400,25292965,4010,4010,4010,4010,0
|
|
20240826,165300,25292965,4010,4010,4010,4010,0
|
|
20240826,165200,25292965,4010,4010,4010,4010,0
|
|
20240826,165100,25292965,4010,4010,4010,4010,0
|
|
20240826,165000,25292965,4010,4010,4010,4010,59
|
|
20240826,164900,25292965,4010,4010,4010,4010,0
|
|
20240826,164800,25292965,4010,4010,4010,4010,0
|
|
20240826,164700,25292965,4010,4010,4010,4010,0
|
|
20240826,164600,25292965,4010,4010,4010,4010,0
|
|
20240826,164500,25292965,4010,4010,4010,4010,0
|
|
20240826,164400,25292965,4010,4010,4010,4010,0
|
|
20240826,164300,25292965,4010,4010,4010,4010,0
|
|
20240826,164200,25292965,4010,4010,4010,4010,0
|
|
20240826,164100,25292965,4010,4010,4010,4010,0
|
|
20240826,164000,25292965,4010,4010,4010,4010,0
|
|
20240826,163900,25292965,4010,4010,4010,4010,0
|
|
20240826,163800,25292965,4010,4010,4010,4010,0
|
|
20240826,163700,25292965,4010,4010,4010,4010,0
|
|
20240826,163600,25292965,4010,4010,4010,4010,0
|
|
20240826,163500,25292965,4010,4010,4010,4010,0
|
|
20240826,163400,25292965,4010,4010,4010,4010,0
|
|
20240826,163300,25292965,4010,4010,4010,4010,0
|
|
20240826,163200,25292965,4010,4010,4010,4010,0
|
|
20240826,163100,25292965,4010,4010,4010,4010,0
|
|
20240826,163000,25292965,4010,4010,4010,4010,0
|
|
20240826,162900,25292965,4010,4010,4010,4010,0
|
|
20240826,162800,25292965,4010,4010,4010,4010,0
|
|
20240826,162700,25292965,4010,4010,4010,4010,0
|
|
20240826,162600,25292965,4010,4010,4010,4010,0
|
|
20240826,162500,25292965,4010,4010,4010,4010,0
|
|
20240826,162400,25292965,4010,4010,4010,4010,0
|
|
20240826,162300,25292965,4010,4010,4010,4010,0
|
|
20240826,162200,25292965,4010,4010,4010,4010,0
|
|
20240826,162100,25292965,4010,4010,4010,4010,0
|
|
20240826,162000,25292965,4010,4010,4010,4010,59
|
|
20240826,161900,25292965,4010,4010,4010,4010,0
|
|
20240826,161800,25292965,4010,4010,4010,4010,0
|
|
20240826,161700,25292965,4010,4010,4010,4010,0
|
|
20240826,161600,25292965,4010,4010,4010,4010,0
|
|
20240826,161500,25292965,4010,4010,4010,4010,0
|
|
20240826,161400,25292965,4010,4010,4010,4010,0
|
|
20240826,161300,25292965,4010,4010,4010,4010,0
|
|
20240826,161200,25292965,4010,4010,4010,4010,0
|
|
20240826,161100,25292965,4010,4010,4010,4010,0
|
|
20240826,161000,25292965,4010,4010,4010,4010,0
|
|
20240826,160900,25292965,4010,4010,4010,4010,0
|
|
20240826,160800,25292965,4010,4010,4010,4010,0
|
|
20240826,160700,25292965,4010,4010,4010,4010,0
|
|
20240826,160600,25292965,4010,4010,4010,4010,0
|
|
20240826,160500,25292965,4010,4010,4010,4010,0
|
|
20240826,160400,25292965,4010,4010,4010,4010,0
|
|
20240826,160300,25292965,4010,4010,4010,4010,0
|
|
20240826,160200,25292965,4010,4010,4010,4010,0
|
|
20240826,160100,25292965,4010,4010,4010,4010,0
|
|
20240826,160000,25292965,4010,4010,4010,4010,0
|
|
20240826,155900,25292965,4010,4010,4010,4010,0
|
|
20240826,155800,25292965,4010,4010,4010,4010,0
|
|
20240826,155700,25292965,4010,4010,4010,4010,0
|
|
20240826,155600,25292965,4010,4010,4010,4010,0
|
|
20240826,155500,25292965,4010,4010,4010,4010,0
|
|
20240826,155400,25292965,4010,4010,4010,4010,0
|
|
20240826,155300,25292965,4010,4010,4010,4010,0
|
|
20240826,155200,25292965,4010,4010,4010,4010,0
|
|
20240826,155100,25292965,4010,4010,4010,4010,0
|
|
20240826,155000,25292965,4010,4010,4010,4010,59
|
|
20240826,154900,25292965,4010,4010,4010,4010,0
|
|
20240826,154800,25292965,4010,4010,4010,4010,0
|
|
20240826,154700,25292965,4010,4010,4010,4010,0
|
|
20240826,154600,25292965,4010,4010,4010,4010,0
|
|
20240826,154500,25292965,4010,4010,4010,4010,0
|
|
20240826,154400,25292965,4010,4010,4010,4010,0
|
|
20240826,154300,25292965,4010,4010,4010,4010,0
|
|
20240826,154200,25292965,4010,4010,4010,4010,0
|
|
20240826,154100,25292965,4010,4010,4010,4010,0
|
|
20240826,154000,25292965,4010,4010,4010,4010,0
|
|
20240826,153900,25292965,4010,4010,4010,4010,0
|
|
20240826,153800,25292965,4010,4010,4010,4010,0
|
|
20240826,153700,25292965,4010,4010,4010,4010,0
|
|
20240826,153600,25292965,4010,4010,4010,4010,0
|
|
20240826,153500,25292965,4010,4010,4010,4010,0
|
|
20240826,153400,25292965,4010,4010,4010,4010,0
|
|
20240826,153300,25292965,4010,4010,4010,4010,0
|
|
20240826,153200,25292965,4010,4010,4010,4010,0
|
|
20240826,153100,25292965,4010,4010,4010,4010,0
|
|
20240826,153000,25292965,4010,4010,4010,4010,59
|
|
20240826,152900,25056375,3995,3995,3995,3995,0
|
|
20240826,152800,25056375,3995,3995,3995,3995,0
|
|
20240826,152700,25056375,3995,3995,3995,3995,0
|
|
20240826,152600,25056375,3995,3995,3995,3995,0
|
|
20240826,152500,25056375,3995,3995,3995,3995,0
|
|
20240826,152400,25056375,3995,3995,3995,3995,0
|
|
20240826,152300,25056375,3995,3995,3995,3995,0
|
|
20240826,152200,25056375,3995,3995,3995,3995,0
|
|
20240826,152100,25056375,3995,3995,3995,3995,0
|
|
20240826,152000,25056375,3995,3995,3995,3995,0
|
|
20240826,151900,25056375,3995,4015,4015,3995,13
|
|
20240826,151800,25004420,4000,4005,4005,4000,31
|
|
20240826,151700,24880330,4015,4015,4015,4015,1
|
|
20240826,151600,24876315,4010,4015,4015,4010,13
|
|
20240826,151500,24824170,4015,4015,4015,4015,0
|
|
20240826,151400,24824170,4015,4015,4015,4015,0
|
|
20240826,151300,24824170,4015,4015,4015,4015,0
|
|
20240826,151200,24824170,4015,4015,4015,4015,0
|
|
20240826,151100,24824170,4015,4015,4015,4015,0
|
|
20240826,151000,24824170,4015,4015,4015,4015,0
|
|
20240826,150900,24824170,4015,4015,4015,4015,0
|
|
20240826,150800,24824170,4015,4015,4015,4015,0
|
|
20240826,150700,24824170,4015,4015,4015,4015,0
|
|
20240826,150600,24824170,4015,4015,4015,4015,0
|
|
20240826,150500,24824170,4015,4015,4015,4015,0
|
|
20240826,150400,24824170,4015,4015,4015,4015,0
|
|
20240826,150300,24824170,4015,4015,4015,4015,0
|
|
20240826,150200,24824170,4015,4015,4015,4015,0
|
|
20240826,150100,24824170,4015,4015,4015,4015,124
|
|
20240826,150000,24326310,4015,4015,4015,4015,0
|
|
20240826,145900,24326310,4015,4015,4015,4015,0
|
|
20240826,145800,24326310,4015,4015,4015,4015,0
|
|
20240826,145700,24326310,4015,4015,4015,4015,0
|
|
20240826,145600,24326310,4015,4015,4015,4015,0
|
|
20240826,145500,24326310,4015,4015,4015,4015,0
|
|
20240826,145400,24326310,4015,4015,4015,4015,0
|
|
20240826,145300,24326310,4015,4015,4015,4015,0
|
|
20240826,145200,24326310,4015,4015,4015,4015,0
|
|
20240826,145100,24326310,4015,4015,4015,4015,0
|
|
20240826,145000,24326310,4015,4015,4015,4015,0
|
|
20240826,144900,24326310,4015,4015,4015,4015,0
|
|
20240826,144800,24326310,4015,4015,4015,4015,0
|
|
20240826,144700,24326310,4015,4015,4015,4015,0
|
|
20240826,144600,24326310,4015,4015,4015,4015,0
|
|
20240826,144500,24326310,4015,4015,4015,4015,0
|
|
20240826,144400,24326310,4015,4015,4015,4015,0
|
|
20240826,144300,24326310,4015,4015,4015,4015,0
|
|
20240826,144200,24326310,4015,4015,4015,4015,625
|
|
20240826,144100,21816935,4010,4010,4010,4010,5
|
|
20240826,144000,21796885,4010,4010,4010,4010,0
|
|
20240826,143900,21796885,4010,4010,4010,4010,0
|
|
20240826,143800,21796885,4010,4010,4010,4010,0
|
|
20240826,143700,21796885,4010,4010,4010,4010,0
|
|
20240826,143600,21796885,4010,4010,4010,4010,0
|
|
20240826,143500,21796885,4010,4010,4010,4010,50
|
|
20240826,143400,21596385,4015,4015,4015,4015,0
|
|
20240826,143300,21596385,4015,4015,4015,4015,0
|
|
20240826,143200,21596385,4015,4015,4015,4015,0
|
|
20240826,143100,21596385,4015,4015,4015,4015,0
|
|
20240826,143000,21596385,4015,4015,4015,4015,0
|
|
20240826,142900,21596385,4015,4015,4015,4015,0
|
|
20240826,142800,21596385,4015,4015,4015,4015,0
|
|
20240826,142700,21596385,4015,4015,4015,4015,0
|
|
20240826,142600,21596385,4015,4015,4015,4015,0
|
|
20240826,142500,21596385,4015,4015,4015,4015,0
|
|
20240826,142400,21596385,4015,4015,4015,4015,0
|
|
20240826,142300,21596385,4015,4015,4015,4015,0
|
|
20240826,142200,21596385,4015,4015,4015,4015,0
|
|
20240826,142100,21596385,4015,4015,4015,4015,0
|
|
20240826,142000,21596385,4015,4015,4015,4015,0
|
|
20240826,141900,21596385,4015,4015,4015,4015,0
|
|
20240826,141800,21596385,4015,4015,4015,4015,0
|
|
20240826,141700,21596385,4015,4015,4015,4015,0
|
|
20240826,141600,21596385,4015,4015,4015,4015,0
|
|
20240826,141500,21596385,4015,4015,4015,4015,0
|
|
20240826,141400,21596385,4015,4015,4015,4015,0
|
|
20240826,141300,21596385,4015,4015,4015,4015,50
|
|
20240826,141200,21395635,4010,4010,4010,4010,0
|
|
20240826,141100,21395635,4010,4010,4010,4010,0
|
|
20240826,141000,21395635,4010,4010,4010,4010,0
|
|
20240826,140900,21395635,4010,4010,4010,4010,0
|
|
20240826,140800,21395635,4010,4010,4010,4010,0
|
|
20240826,140700,21395635,4010,4010,4010,4010,0
|
|
20240826,140600,21395635,4010,4010,4010,4010,3
|
|
20240826,140500,21383605,4015,4015,4015,4015,0
|
|
20240826,140400,21383605,4015,4015,4015,4015,0
|
|
20240826,140300,21383605,4015,4015,4015,4015,0
|
|
20240826,140200,21383605,4015,4015,4015,4015,0
|
|
20240826,140100,21383605,4015,4015,4015,4015,0
|
|
20240826,140000,21383605,4015,4015,4015,4015,0
|
|
20240826,135900,21383605,4015,4015,4015,4015,0
|
|
20240826,135800,21383605,4015,4015,4015,4015,0
|
|
20240826,135700,21383605,4015,4015,4015,4015,0
|
|
20240826,135600,21383605,4015,4015,4015,4015,0
|
|
20240826,135500,21383605,4015,4015,4015,4015,0
|
|
20240826,135400,21383605,4015,4015,4015,4015,0
|
|
20240826,135300,21383605,4015,4015,4015,4015,0
|
|
20240826,135200,21383605,4015,4015,4015,4015,0
|
|
20240826,135100,21383605,4015,4015,4015,4015,0
|
|
20240826,135000,21383605,4015,4015,4015,4015,0
|
|
20240826,134900,21383605,4015,4015,4015,4015,0
|
|
20240826,134800,21383605,4015,4015,4015,4015,10
|
|
20240826,134700,21343455,4015,4015,4015,4015,0
|
|
20240826,134600,21343455,4015,4015,4015,4015,0
|
|
20240826,134500,21343455,4015,4035,4035,4015,1955
|
|
20240826,134400,13483455,4035,4035,4035,4035,0
|
|
20240826,134300,13483455,4035,4035,4035,4035,0
|
|
20240826,134200,13483455,4035,4035,4035,4035,0
|
|
20240826,134100,13483455,4035,4035,4035,4035,0
|
|
20240826,134000,13483455,4035,4035,4035,4035,0
|
|
20240826,133900,13483455,4035,4035,4035,4035,0
|
|
20240826,133800,13483455,4035,4035,4035,4035,0
|
|
20240826,133700,13483455,4035,4035,4035,4035,0
|
|
20240826,133600,13483455,4035,4035,4035,4035,0
|
|
20240826,133500,13483455,4035,4035,4035,4035,1
|
|
20240826,133400,13479420,4055,4055,4055,4055,0
|
|
20240826,133300,13479420,4055,4055,4055,4055,0
|
|
20240826,133200,13479420,4055,4055,4055,4055,0
|
|
20240826,133100,13479420,4055,4055,4055,4055,0
|
|
20240826,133000,13479420,4055,4055,4055,4055,0
|
|
20240826,132900,13479420,4055,4055,4055,4055,0
|
|
20240826,132800,13479420,4055,4055,4055,4055,0
|
|
20240826,132700,13479420,4055,4055,4055,4055,0
|
|
20240826,132600,13479420,4055,4055,4055,4055,0
|
|
20240826,132500,13479420,4055,4055,4055,4055,0
|
|
20240826,132400,13479420,4055,4055,4055,4055,20
|
|
20240826,132300,13398320,4055,4055,4055,4055,0
|
|
20240826,132200,13398320,4055,4055,4055,4055,0
|
|
20240826,132100,13398320,4055,4055,4055,4055,0
|
|
20240826,132000,13398320,4055,4055,4055,4055,0
|
|
20240826,131900,13398320,4055,4055,4055,4055,0
|
|
20240826,131800,13398320,4055,4055,4055,4055,0
|
|
20240826,131700,13398320,4055,4055,4055,4055,0
|
|
20240826,131600,13398320,4055,4055,4055,4055,0
|
|
20240826,131500,13398320,4055,4055,4055,4055,0
|
|
20240826,131400,13398320,4055,4055,4055,4055,0
|
|
20240826,131300,13398320,4055,4055,4055,4055,0
|
|
20240826,131200,13398320,4055,4055,4055,4055,0
|
|
20240826,131100,13398320,4055,4055,4055,4055,0
|
|
20240826,131000,13398320,4055,4055,4055,4055,0
|
|
20240826,130900,13398320,4055,4055,4055,4055,0
|
|
20240826,130800,13398320,4055,4055,4055,4055,0
|
|
20240826,130700,13398320,4055,4055,4055,4055,0
|
|
20240826,130600,13398320,4055,4055,4055,4055,0
|
|
20240826,130500,13398320,4055,4055,4055,4055,0
|
|
20240826,130400,13398320,4055,4055,4055,4055,0
|
|
20240826,130300,13398320,4055,4055,4055,4055,0
|
|
20240826,130200,13398320,4055,4055,4055,4055,0
|
|
20240826,130100,13398320,4055,4055,4055,4055,0
|
|
20240826,130000,13398320,4055,4055,4055,4055,0
|
|
20240826,125900,13398320,4055,4055,4055,4055,0
|
|
20240826,125800,13398320,4055,4055,4055,4055,0
|
|
20240826,125700,13398320,4055,4055,4055,4055,0
|
|
20240826,125600,13398320,4055,4055,4055,4055,0
|
|
20240826,125500,13398320,4055,4055,4055,4055,0
|
|
20240826,125400,13398320,4055,4055,4055,4055,0
|
|
20240826,125300,13398320,4055,4055,4055,4055,0
|
|
20240826,125200,13398320,4055,4055,4055,4055,0
|
|
20240826,125100,13398320,4055,4055,4055,4055,0
|
|
20240826,125000,13398320,4055,4055,4055,4055,0
|
|
20240826,124900,13398320,4055,4055,4055,4055,0
|
|
20240826,124800,13398320,4055,4055,4055,4055,0
|
|
20240826,124700,13398320,4055,4055,4055,4055,0
|
|
20240826,124600,13398320,4055,4055,4055,4055,0
|
|
20240826,124500,13398320,4055,4055,4055,4055,0
|
|
20240826,124400,13398320,4055,4055,4055,4055,0
|
|
20240826,124300,13398320,4055,4055,4055,4055,0
|
|
20240826,124200,13398320,4055,4055,4055,4055,0
|
|
20240826,124100,13398320,4055,4055,4055,4055,0
|
|
20240826,124000,13398320,4055,4055,4055,4055,0
|
|
20240826,123900,13398320,4055,4055,4055,4055,0
|
|
20240826,123800,13398320,4055,4055,4055,4055,1
|
|
20240826,123700,13394265,4025,4025,4025,4025,0
|
|
20240826,123600,13394265,4025,4025,4025,4025,0
|
|
20240826,123500,13394265,4025,4025,4025,4025,0
|
|
20240826,123400,13394265,4025,4025,4025,4025,0
|
|
20240826,123300,13394265,4025,4025,4025,4025,0
|
|
20240826,123200,13394265,4025,4025,4025,4025,0
|
|
20240826,123100,13394265,4025,4025,4025,4025,700
|
|
20240826,123000,10576765,4055,4055,4055,4055,0
|
|
20240826,122900,10576765,4055,4055,4055,4055,0
|
|
20240826,122800,10576765,4055,4055,4055,4055,1
|
|
20240826,122700,10572710,4025,4025,4025,4025,0
|
|
20240826,122600,10572710,4025,4025,4025,4025,0
|
|
20240826,122500,10572710,4025,4025,4025,4025,0
|
|
20240826,122400,10572710,4025,4025,4025,4025,0
|
|
20240826,122300,10572710,4025,4025,4025,4025,7
|
|
20240826,122200,10544535,4055,4055,4055,4055,0
|
|
20240826,122100,10544535,4055,4030,4055,4025,42
|
|
20240826,122000,10375405,4055,4055,4055,4055,0
|
|
20240826,121900,10375405,4055,4055,4055,4055,0
|
|
20240826,121800,10375405,4055,4055,4055,4055,0
|
|
20240826,121700,10375405,4055,4055,4055,4055,0
|
|
20240826,121600,10375405,4055,4055,4055,4055,0
|
|
20240826,121500,10375405,4055,4055,4055,4055,0
|
|
20240826,121400,10375405,4055,4055,4055,4055,0
|
|
20240826,121300,10375405,4055,4055,4055,4055,0
|
|
20240826,121200,10375405,4055,4055,4055,4055,0
|
|
20240826,121100,10375405,4055,4055,4055,4055,0
|
|
20240826,121000,10375405,4055,4055,4055,4055,0
|
|
20240826,120900,10375405,4055,4055,4055,4055,0
|
|
20240826,120800,10375405,4055,4055,4055,4055,0
|
|
20240826,120700,10375405,4055,4055,4055,4055,0
|
|
20240826,120600,10375405,4055,4055,4055,4055,0
|
|
20240826,120500,10375405,4055,4055,4055,4055,2
|
|
20240826,120400,10367295,4055,4055,4055,4055,9
|
|
20240826,120300,10330800,4055,4055,4055,4055,0
|
|
20240826,120200,10330800,4055,4055,4055,4055,0
|
|
20240826,120100,10330800,4055,4055,4055,4055,0
|
|
20240826,120000,10330800,4055,4055,4055,4055,0
|
|
20240826,115900,10330800,4055,4055,4055,4055,0
|
|
20240826,115800,10330800,4055,4055,4055,4055,0
|
|
20240826,115700,10330800,4055,4055,4055,4055,0
|
|
20240826,115600,10330800,4055,4055,4055,4055,0
|
|
20240826,115500,10330800,4055,4055,4055,4055,0
|
|
20240826,115400,10330800,4055,4055,4055,4055,0
|
|
20240826,115300,10330800,4055,4055,4055,4055,0
|
|
20240826,115200,10330800,4055,4055,4055,4055,0
|
|
20240826,115100,10330800,4055,4055,4055,4055,0
|
|
20240826,115000,10330800,4055,4055,4055,4055,0
|
|
20240826,114900,10330800,4055,4055,4055,4055,0
|
|
20240826,114800,10330800,4055,4055,4055,4055,0
|
|
20240826,114700,10330800,4055,4055,4055,4055,0
|
|
20240826,114600,10330800,4055,4055,4055,4055,0
|
|
20240826,114500,10330800,4055,4055,4055,4055,0
|
|
20240826,114400,10330800,4055,4055,4055,4055,0
|
|
20240826,114300,10330800,4055,4055,4055,4055,0
|
|
20240826,114200,10330800,4055,4055,4055,4055,30
|
|
20240826,114100,10209150,4055,4055,4055,4055,0
|
|
20240826,114000,10209150,4055,4055,4055,4055,0
|
|
20240826,113900,10209150,4055,4055,4055,4055,0
|
|
20240826,113800,10209150,4055,4055,4055,4055,0
|
|
20240826,113700,10209150,4055,4055,4055,4055,0
|
|
20240826,113600,10209150,4055,4055,4055,4055,0
|
|
20240826,113500,10209150,4055,4055,4055,4055,25
|
|
20240826,113400,10107775,4055,4055,4055,4055,0
|
|
20240826,113300,10107775,4055,4055,4055,4055,0
|
|
20240826,113200,10107775,4055,4055,4055,4055,1
|
|
20240826,113100,10103720,4025,4025,4025,4025,0
|
|
20240826,113000,10103720,4025,4025,4025,4025,0
|
|
20240826,112900,10103720,4025,4025,4025,4025,0
|
|
20240826,112800,10103720,4025,4025,4025,4025,0
|
|
20240826,112700,10103720,4025,4025,4025,4025,0
|
|
20240826,112600,10103720,4025,4025,4025,4025,0
|
|
20240826,112500,10103720,4025,4025,4025,4025,0
|
|
20240826,112400,10103720,4025,4040,4040,4025,683
|
|
20240826,112300,7351895,4055,4055,4055,4055,0
|
|
20240826,112200,7351895,4055,4055,4055,4055,0
|
|
20240826,112100,7351895,4055,4055,4055,4055,0
|
|
20240826,112000,7351895,4055,4055,4055,4055,0
|
|
20240826,111900,7351895,4055,4055,4055,4055,0
|
|
20240826,111800,7351895,4055,4055,4055,4055,0
|
|
20240826,111700,7351895,4055,4055,4055,4055,0
|
|
20240826,111600,7351895,4055,4055,4055,4055,0
|
|
20240826,111500,7351895,4055,4055,4055,4055,0
|
|
20240826,111400,7351895,4055,4055,4055,4055,0
|
|
20240826,111300,7351895,4055,4055,4055,4055,0
|
|
20240826,111200,7351895,4055,4055,4055,4055,0
|
|
20240826,111100,7351895,4055,4055,4055,4055,0
|
|
20240826,111000,7351895,4055,4055,4055,4055,0
|
|
20240826,110900,7351895,4055,4055,4055,4055,0
|
|
20240826,110800,7351895,4055,4055,4055,4055,0
|
|
20240826,110700,7351895,4055,4055,4055,4055,0
|
|
20240826,110600,7351895,4055,4055,4055,4055,0
|
|
20240826,110500,7351895,4055,4055,4055,4055,0
|
|
20240826,110400,7351895,4055,4055,4055,4055,0
|
|
20240826,110300,7351895,4055,4055,4055,4055,0
|
|
20240826,110200,7351895,4055,4055,4055,4055,13
|
|
20240826,110100,7299180,4055,4055,4055,4055,1
|
|
20240826,110000,7295125,4030,4030,4030,4030,0
|
|
20240826,105900,7295125,4030,4055,4055,4030,799
|
|
20240826,105800,4075020,4040,4040,4040,4040,0
|
|
20240826,105700,4075020,4040,4040,4040,4040,0
|
|
20240826,105600,4075020,4040,4040,4040,4040,0
|
|
20240826,105500,4075020,4040,4040,4040,4040,0
|
|
20240826,105400,4075020,4040,4040,4040,4040,0
|
|
20240826,105300,4075020,4040,4040,4040,4040,0
|
|
20240826,105200,4075020,4040,4040,4040,4040,10
|
|
20240826,105100,4034620,4060,4060,4060,4060,0
|
|
20240826,105000,4034620,4060,4060,4060,4060,0
|
|
20240826,104900,4034620,4060,4060,4060,4060,0
|
|
20240826,104800,4034620,4060,4060,4060,4060,0
|
|
20240826,104700,4034620,4060,4060,4060,4060,0
|
|
20240826,104600,4034620,4060,4060,4060,4060,0
|
|
20240826,104500,4034620,4060,4060,4060,4060,0
|
|
20240826,104400,4034620,4060,4060,4060,4060,0
|
|
20240826,104300,4034620,4060,4060,4060,4060,0
|
|
20240826,104200,4034620,4060,4060,4060,4060,0
|
|
20240826,104100,4034620,4060,4060,4060,4060,0
|
|
20240826,104000,4034620,4060,4060,4060,4060,0
|
|
20240826,103900,4034620,4060,4060,4060,4060,0
|
|
20240826,103800,4034620,4060,4060,4060,4060,0
|
|
20240826,103700,4034620,4060,4060,4060,4060,0
|
|
20240826,103600,4034620,4060,4060,4060,4060,0
|
|
20240826,103500,4034620,4060,4060,4060,4060,0
|
|
20240826,103400,4034620,4060,4060,4060,4060,0
|
|
20240826,103300,4034620,4060,4060,4060,4060,0
|
|
20240826,103200,4034620,4060,4060,4060,4060,0
|
|
20240826,103100,4034620,4060,4060,4060,4060,0
|
|
20240826,103000,4034620,4060,4060,4060,4060,0
|
|
20240826,102900,4034620,4060,4060,4060,4060,0
|
|
20240826,102800,4034620,4060,4060,4060,4060,0
|
|
20240826,102700,4034620,4060,4060,4060,4060,0
|
|
20240826,102600,4034620,4060,4060,4060,4060,1
|
|
20240826,102500,4030560,4055,4055,4055,4055,0
|
|
20240826,102400,4030560,4055,4050,4055,4050,117
|
|
20240826,102300,3556130,4050,4050,4050,4050,0
|
|
20240826,102200,3556130,4050,4050,4050,4050,0
|
|
20240826,102100,3556130,4050,4050,4050,4050,0
|
|
20240826,102000,3556130,4050,4050,4050,4050,0
|
|
20240826,101900,3556130,4050,4050,4050,4050,0
|
|
20240826,101800,3556130,4050,4050,4050,4050,0
|
|
20240826,101700,3556130,4050,4050,4050,4050,0
|
|
20240826,101600,3556130,4050,4050,4050,4050,7
|
|
20240826,101500,3527780,4050,4050,4050,4050,0
|
|
20240826,101400,3527780,4050,4050,4050,4050,0
|
|
20240826,101300,3527780,4050,4050,4050,4050,0
|
|
20240826,101200,3527780,4050,4050,4050,4050,0
|
|
20240826,101100,3527780,4050,4050,4050,4050,0
|
|
20240826,101000,3527780,4050,4050,4050,4050,0
|
|
20240826,100900,3527780,4050,4050,4050,4050,0
|
|
20240826,100800,3527780,4050,4050,4050,4050,0
|
|
20240826,100700,3527780,4050,4050,4050,4050,0
|
|
20240826,100600,3527780,4050,4050,4050,4050,0
|
|
20240826,100500,3527780,4050,4050,4050,4050,0
|
|
20240826,100400,3527780,4050,4050,4050,4050,0
|
|
20240826,100300,3527780,4050,4050,4050,4050,0
|
|
20240826,100200,3527780,4050,4050,4050,4050,0
|
|
20240826,100100,3527780,4050,4050,4050,4050,0
|
|
20240826,100000,3527780,4050,4050,4050,4050,0
|
|
20240826,095900,3527780,4050,4050,4050,4050,0
|
|
20240826,095800,3527780,4050,4050,4050,4050,0
|
|
20240826,095700,3527780,4050,4050,4050,4050,0
|
|
20240826,095600,3527780,4050,4050,4050,4050,0
|
|
20240826,095500,3527780,4050,4050,4050,4050,0
|
|
20240826,095400,3527780,4050,4050,4050,4050,0
|
|
20240826,095300,3527780,4050,4050,4050,4050,4
|
|
20240826,095200,3511580,4050,4050,4050,4050,0
|
|
20240826,095100,3511580,4050,4050,4050,4050,1
|
|
20240826,095000,3507530,4055,4050,4055,4050,85
|
|
20240826,094900,3163275,4050,4050,4050,4050,2
|
|
20240826,094800,3155175,4050,4050,4050,4050,0
|
|
20240826,094700,3155175,4050,4050,4050,4050,0
|
|
20240826,094600,3155175,4050,4050,4050,4050,0
|
|
20240826,094500,3155175,4050,4050,4050,4050,27
|
|
20240826,094400,3045825,4050,4050,4050,4050,0
|
|
20240826,094300,3045825,4050,4050,4050,4050,0
|
|
20240826,094200,3045825,4050,4050,4050,4050,0
|
|
20240826,094100,3045825,4050,4050,4050,4050,0
|
|
20240826,094000,3045825,4050,4050,4050,4050,0
|
|
20240826,093900,3045825,4050,4050,4050,4050,0
|
|
20240826,093800,3045825,4050,4050,4050,4050,0
|
|
20240826,093700,3045825,4050,4050,4050,4050,0
|
|
20240826,093600,3045825,4050,4035,4050,4035,394
|
|
20240826,093500,1452280,4025,4025,4025,4025,0
|
|
20240826,093400,1452280,4025,4025,4025,4025,0
|
|
20240826,093300,1452280,4025,4025,4025,4025,0
|
|
20240826,093200,1452280,4025,4025,4025,4025,222
|
|
20240826,093100,558730,4025,4025,4025,4025,0
|
|
20240826,093000,558730,4025,4025,4025,4025,0
|
|
20240826,092900,558730,4025,4025,4025,4025,0
|
|
20240826,092800,558730,4025,4025,4025,4025,0
|
|
20240826,092700,558730,4025,4025,4025,4025,0
|
|
20240826,092600,558730,4025,4025,4025,4025,0
|
|
20240826,092500,558730,4025,4025,4025,4025,0
|
|
20240826,092400,558730,4025,4025,4025,4025,0
|
|
20240826,092300,558730,4025,4025,4025,4025,0
|
|
20240826,092200,558730,4025,4025,4025,4025,0
|
|
20240826,092100,558730,4025,4025,4025,4025,0
|
|
20240826,092000,558730,4025,4025,4025,4025,0
|
|
20240826,091900,558730,4025,4025,4025,4025,0
|
|
20240826,091800,558730,4025,4025,4025,4025,0
|
|
20240826,091700,558730,4025,4025,4025,4025,0
|
|
20240826,091600,558730,4025,4025,4025,4025,0
|
|
20240826,091500,558730,4025,4025,4025,4025,0
|
|
20240826,091400,558730,4025,4025,4025,4025,0
|
|
20240826,091300,558730,4025,4025,4025,4025,0
|
|
20240826,091200,558730,4025,4025,4025,4025,0
|
|
20240826,091100,558730,4025,4025,4025,4025,0
|
|
20240826,091000,558730,4025,4025,4025,4025,0
|
|
20240826,090900,558730,4025,4025,4025,4025,0
|
|
20240826,090800,558730,4025,4025,4025,4025,0
|
|
20240826,090700,558730,4025,4025,4025,4025,0
|
|
20240826,090600,558730,4025,4025,4025,4025,0
|
|
20240826,090500,558730,4025,4025,4025,4025,2
|
|
20240826,090400,550680,4020,4020,4020,4020,1
|
|
20240826,090300,546660,4020,4020,4020,4020,0
|
|
20240826,090200,546660,4020,4010,4020,4010,135
|
|
20240826,090100,4010,4010,4010,4010,4010,0
|
|
20240826,090000,4010,4010,4010,4010,4010,1
|