602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185900,119607275,4855,4855,4855,4855,578
|
|
20240910,185800,119607275,4855,4855,4855,4855,0
|
|
20240910,185700,119607275,4855,4855,4855,4855,0
|
|
20240910,185600,119607275,4855,4855,4855,4855,0
|
|
20240910,185500,119607275,4855,4855,4855,4855,0
|
|
20240910,185400,119607275,4855,4855,4855,4855,0
|
|
20240910,185300,119607275,4855,4855,4855,4855,0
|
|
20240910,185200,119607275,4855,4855,4855,4855,0
|
|
20240910,185100,119607275,4855,4855,4855,4855,0
|
|
20240910,185000,119607275,4855,4855,4855,4855,0
|
|
20240910,184900,119607275,4855,4855,4855,4855,0
|
|
20240910,184800,119607275,4855,4855,4855,4855,0
|
|
20240910,184700,119607275,4855,4855,4855,4855,0
|
|
20240910,184600,119607275,4855,4855,4855,4855,0
|
|
20240910,184500,119607275,4855,4855,4855,4855,0
|
|
20240910,184400,119607275,4855,4855,4855,4855,0
|
|
20240910,184300,119607275,4855,4855,4855,4855,0
|
|
20240910,184200,119607275,4855,4855,4855,4855,0
|
|
20240910,184100,119607275,4855,4855,4855,4855,0
|
|
20240910,184000,119607275,4855,4855,4855,4855,0
|
|
20240910,183900,119607275,4855,4855,4855,4855,0
|
|
20240910,183800,119607275,4855,4855,4855,4855,0
|
|
20240910,183700,119607275,4855,4855,4855,4855,0
|
|
20240910,183600,119607275,4855,4855,4855,4855,0
|
|
20240910,183500,119607275,4855,4855,4855,4855,0
|
|
20240910,183400,119607275,4855,4855,4855,4855,0
|
|
20240910,183300,119607275,4855,4855,4855,4855,0
|
|
20240910,183200,119607275,4855,4855,4855,4855,0
|
|
20240910,183100,119607275,4855,4855,4855,4855,0
|
|
20240910,183000,119607275,4855,4855,4855,4855,0
|
|
20240910,182900,119607275,4855,4855,4855,4855,578
|
|
20240910,182800,119607275,4855,4855,4855,4855,0
|
|
20240910,182700,119607275,4855,4855,4855,4855,0
|
|
20240910,182600,119607275,4855,4855,4855,4855,0
|
|
20240910,182500,119607275,4855,4855,4855,4855,0
|
|
20240910,182400,119607275,4855,4855,4855,4855,0
|
|
20240910,182300,119607275,4855,4855,4855,4855,0
|
|
20240910,182200,119607275,4855,4855,4855,4855,0
|
|
20240910,182100,119607275,4855,4855,4855,4855,0
|
|
20240910,182000,119607275,4855,4855,4855,4855,0
|
|
20240910,181900,119607275,4855,4855,4855,4855,0
|
|
20240910,181800,119607275,4855,4855,4855,4855,0
|
|
20240910,181700,119607275,4855,4855,4855,4855,0
|
|
20240910,181600,119607275,4855,4855,4855,4855,0
|
|
20240910,181500,119607275,4855,4855,4855,4855,0
|
|
20240910,181400,119607275,4855,4855,4855,4855,0
|
|
20240910,181300,119607275,4855,4855,4855,4855,0
|
|
20240910,181200,119607275,4855,4855,4855,4855,0
|
|
20240910,181100,119607275,4855,4855,4855,4855,0
|
|
20240910,181000,119607275,4855,4855,4855,4855,0
|
|
20240910,180900,119607275,4855,4855,4855,4855,0
|
|
20240910,180800,119607275,4855,4855,4855,4855,0
|
|
20240910,180700,119607275,4855,4855,4855,4855,0
|
|
20240910,180600,119607275,4855,4855,4855,4855,0
|
|
20240910,180500,119607275,4855,4855,4855,4855,0
|
|
20240910,180400,119607275,4855,4855,4855,4855,0
|
|
20240910,180300,119607275,4855,4855,4855,4855,0
|
|
20240910,180200,119607275,4855,4855,4855,4855,0
|
|
20240910,180100,119607275,4855,4855,4855,4855,0
|
|
20240910,180000,119607275,4855,4855,4855,4855,0
|
|
20240910,175900,119607275,4855,4855,4855,4855,578
|
|
20240910,175800,119607275,4855,4855,4855,4855,0
|
|
20240910,175700,119607275,4855,4855,4855,4855,0
|
|
20240910,175600,119607275,4855,4855,4855,4855,0
|
|
20240910,175500,119607275,4855,4855,4855,4855,0
|
|
20240910,175400,119607275,4855,4855,4855,4855,0
|
|
20240910,175300,119607275,4855,4855,4855,4855,0
|
|
20240910,175200,119607275,4855,4855,4855,4855,0
|
|
20240910,175100,119607275,4855,4855,4855,4855,0
|
|
20240910,175000,119607275,4855,4855,4855,4855,0
|
|
20240910,174900,119607275,4855,4855,4855,4855,0
|
|
20240910,174800,119607275,4855,4855,4855,4855,0
|
|
20240910,174700,119607275,4855,4855,4855,4855,0
|
|
20240910,174600,119607275,4855,4855,4855,4855,0
|
|
20240910,174500,119607275,4855,4855,4855,4855,0
|
|
20240910,174400,119607275,4855,4855,4855,4855,0
|
|
20240910,174300,119607275,4855,4855,4855,4855,0
|
|
20240910,174200,119607275,4855,4855,4855,4855,0
|
|
20240910,174100,119607275,4855,4855,4855,4855,0
|
|
20240910,174000,119607275,4855,4855,4855,4855,0
|
|
20240910,173900,119607275,4855,4855,4855,4855,0
|
|
20240910,173800,119607275,4855,4855,4855,4855,0
|
|
20240910,173700,119607275,4855,4855,4855,4855,0
|
|
20240910,173600,119607275,4855,4855,4855,4855,0
|
|
20240910,173500,119607275,4855,4855,4855,4855,0
|
|
20240910,173400,119607275,4855,4855,4855,4855,0
|
|
20240910,173300,119607275,4855,4855,4855,4855,0
|
|
20240910,173200,119607275,4855,4855,4855,4855,0
|
|
20240910,173100,119607275,4855,4855,4855,4855,0
|
|
20240910,173000,119607275,4855,4855,4855,4855,0
|
|
20240910,172900,119607275,4855,4855,4855,4855,578
|
|
20240910,172800,119607275,4855,4855,4855,4855,0
|
|
20240910,172700,119607275,4855,4855,4855,4855,0
|
|
20240910,172600,119607275,4855,4855,4855,4855,0
|
|
20240910,172500,119607275,4855,4855,4855,4855,0
|
|
20240910,172400,119607275,4855,4855,4855,4855,0
|
|
20240910,172300,119607275,4855,4855,4855,4855,0
|
|
20240910,172200,119607275,4855,4855,4855,4855,0
|
|
20240910,172100,119607275,4855,4855,4855,4855,0
|
|
20240910,172000,119607275,4855,4855,4855,4855,0
|
|
20240910,171900,119607275,4855,4855,4855,4855,0
|
|
20240910,171800,119607275,4855,4855,4855,4855,0
|
|
20240910,171700,119607275,4855,4855,4855,4855,0
|
|
20240910,171600,119607275,4855,4855,4855,4855,0
|
|
20240910,171500,119607275,4855,4855,4855,4855,0
|
|
20240910,171400,119607275,4855,4855,4855,4855,0
|
|
20240910,171300,119607275,4855,4855,4855,4855,0
|
|
20240910,171200,119607275,4855,4855,4855,4855,0
|
|
20240910,171100,119607275,4855,4855,4855,4855,0
|
|
20240910,171000,119607275,4855,4855,4855,4855,0
|
|
20240910,170900,119607275,4855,4855,4855,4855,0
|
|
20240910,170800,119607275,4855,4855,4855,4855,0
|
|
20240910,170700,119607275,4855,4855,4855,4855,0
|
|
20240910,170600,119607275,4855,4855,4855,4855,0
|
|
20240910,170500,119607275,4855,4855,4855,4855,0
|
|
20240910,170400,119607275,4855,4855,4855,4855,0
|
|
20240910,170300,119607275,4855,4855,4855,4855,0
|
|
20240910,170200,119607275,4855,4855,4855,4855,0
|
|
20240910,170100,119607275,4855,4855,4855,4855,0
|
|
20240910,170000,119607275,4855,4855,4855,4855,0
|
|
20240910,165900,119607275,4855,4855,4855,4855,578
|
|
20240910,165800,119607275,4855,4855,4855,4855,0
|
|
20240910,165700,119607275,4855,4855,4855,4855,0
|
|
20240910,165600,119607275,4855,4855,4855,4855,0
|
|
20240910,165500,119607275,4855,4855,4855,4855,0
|
|
20240910,165400,119607275,4855,4855,4855,4855,0
|
|
20240910,165300,119607275,4855,4855,4855,4855,0
|
|
20240910,165200,119607275,4855,4855,4855,4855,0
|
|
20240910,165100,119607275,4855,4855,4855,4855,0
|
|
20240910,165000,119607275,4855,4855,4855,4855,0
|
|
20240910,164900,119607275,4855,4855,4855,4855,0
|
|
20240910,164800,119607275,4855,4855,4855,4855,0
|
|
20240910,164700,119607275,4855,4855,4855,4855,0
|
|
20240910,164600,119607275,4855,4855,4855,4855,0
|
|
20240910,164500,119607275,4855,4855,4855,4855,0
|
|
20240910,164400,119607275,4855,4855,4855,4855,0
|
|
20240910,164300,119607275,4855,4855,4855,4855,0
|
|
20240910,164200,119607275,4855,4855,4855,4855,0
|
|
20240910,164100,119607275,4855,4855,4855,4855,0
|
|
20240910,164000,119607275,4855,4855,4855,4855,0
|
|
20240910,163900,119607275,4855,4855,4855,4855,0
|
|
20240910,163800,119607275,4855,4855,4855,4855,0
|
|
20240910,163700,119607275,4855,4855,4855,4855,0
|
|
20240910,163600,119607275,4855,4855,4855,4855,0
|
|
20240910,163500,119607275,4855,4855,4855,4855,0
|
|
20240910,163400,119607275,4855,4855,4855,4855,0
|
|
20240910,163300,119607275,4855,4855,4855,4855,0
|
|
20240910,163200,119607275,4855,4855,4855,4855,0
|
|
20240910,163100,119607275,4855,4855,4855,4855,0
|
|
20240910,163000,119607275,4855,4855,4855,4855,0
|
|
20240910,162900,119607275,4855,4855,4855,4855,578
|
|
20240910,162800,119607275,4855,4855,4855,4855,0
|
|
20240910,162700,119607275,4855,4855,4855,4855,0
|
|
20240910,162600,119607275,4855,4855,4855,4855,0
|
|
20240910,162500,119607275,4855,4855,4855,4855,0
|
|
20240910,162400,119607275,4855,4855,4855,4855,0
|
|
20240910,162300,119607275,4855,4855,4855,4855,0
|
|
20240910,162200,119607275,4855,4855,4855,4855,0
|
|
20240910,162100,119607275,4855,4855,4855,4855,0
|
|
20240910,162000,119607275,4855,4855,4855,4855,0
|
|
20240910,161900,119607275,4855,4855,4855,4855,0
|
|
20240910,161800,119607275,4855,4855,4855,4855,0
|
|
20240910,161700,119607275,4855,4855,4855,4855,0
|
|
20240910,161600,119607275,4855,4855,4855,4855,0
|
|
20240910,161500,119607275,4855,4855,4855,4855,0
|
|
20240910,161400,119607275,4855,4855,4855,4855,0
|
|
20240910,161300,119607275,4855,4855,4855,4855,0
|
|
20240910,161200,119607275,4855,4855,4855,4855,0
|
|
20240910,161100,119607275,4855,4855,4855,4855,0
|
|
20240910,161000,119607275,4855,4855,4855,4855,0
|
|
20240910,160900,119607275,4855,4855,4855,4855,0
|
|
20240910,160800,119607275,4855,4855,4855,4855,0
|
|
20240910,160700,119607275,4855,4855,4855,4855,0
|
|
20240910,160600,119607275,4855,4855,4855,4855,0
|
|
20240910,160500,119607275,4855,4855,4855,4855,0
|
|
20240910,160400,119607275,4855,4855,4855,4855,0
|
|
20240910,160300,119607275,4855,4855,4855,4855,0
|
|
20240910,160200,119607275,4855,4855,4855,4855,0
|
|
20240910,160100,119607275,4855,4855,4855,4855,0
|
|
20240910,160000,119607275,4855,4855,4855,4855,0
|
|
20240910,155900,119607275,4855,4855,4855,4855,578
|
|
20240910,155800,119607275,4855,4855,4855,4855,0
|
|
20240910,155700,119607275,4855,4855,4855,4855,0
|
|
20240910,155600,119607275,4855,4855,4855,4855,0
|
|
20240910,155500,119607275,4855,4855,4855,4855,0
|
|
20240910,155400,119607275,4855,4855,4855,4855,0
|
|
20240910,155300,119607275,4855,4855,4855,4855,0
|
|
20240910,155200,119607275,4855,4855,4855,4855,0
|
|
20240910,155100,119607275,4855,4855,4855,4855,0
|
|
20240910,155000,119607275,4855,4855,4855,4855,0
|
|
20240910,154900,119607275,4855,4855,4855,4855,0
|
|
20240910,154800,119607275,4855,4855,4855,4855,0
|
|
20240910,154700,119607275,4855,4855,4855,4855,0
|
|
20240910,154600,119607275,4855,4855,4855,4855,0
|
|
20240910,154500,119607275,4855,4855,4855,4855,0
|
|
20240910,154400,119607275,4855,4855,4855,4855,0
|
|
20240910,154300,119607275,4855,4855,4855,4855,0
|
|
20240910,154200,119607275,4855,4855,4855,4855,0
|
|
20240910,154100,119607275,4855,4855,4855,4855,0
|
|
20240910,154000,119607275,4855,4855,4855,4855,0
|
|
20240910,153900,119607275,4855,4855,4855,4855,0
|
|
20240910,153800,119607275,4855,4855,4855,4855,0
|
|
20240910,153700,119607275,4855,4855,4855,4855,0
|
|
20240910,153600,119607275,4855,4855,4855,4855,0
|
|
20240910,153500,119607275,4855,4855,4855,4855,0
|
|
20240910,153400,119607275,4855,4855,4855,4855,0
|
|
20240910,153300,119607275,4855,4855,4855,4855,0
|
|
20240910,153200,119607275,4855,4855,4855,4855,0
|
|
20240910,153100,119607275,4855,4855,4855,4855,0
|
|
20240910,153000,119607275,4855,4855,4855,4855,578
|
|
20240910,152900,116801085,4855,4855,4855,4855,0
|
|
20240910,152800,116801085,4855,4855,4855,4855,0
|
|
20240910,152700,116801085,4855,4855,4855,4855,0
|
|
20240910,152600,116801085,4855,4855,4855,4855,0
|
|
20240910,152500,116801085,4855,4855,4855,4855,0
|
|
20240910,152400,116801085,4855,4855,4855,4855,0
|
|
20240910,152300,116801085,4855,4855,4855,4855,0
|
|
20240910,152200,116801085,4855,4855,4855,4855,0
|
|
20240910,152100,116801085,4855,4855,4855,4855,0
|
|
20240910,152000,116801085,4855,4855,4855,4855,0
|
|
20240910,151900,116801085,4855,4855,4860,4830,798
|
|
20240910,151800,112940200,4860,4860,4860,4860,0
|
|
20240910,151700,112940200,4860,4860,4860,4860,1
|
|
20240910,151600,112935340,4855,4855,4860,4855,250
|
|
20240910,151500,111721420,4860,4860,4860,4860,5
|
|
20240910,151400,111697120,4820,4855,4855,4820,496
|
|
20240910,151300,109290405,4820,4820,4820,4820,0
|
|
20240910,151200,109290405,4820,4855,4855,4815,2819
|
|
20240910,151100,95650850,4855,4855,4855,4855,0
|
|
20240910,151000,95650850,4855,4860,4860,4855,131
|
|
20240910,150900,95014220,4865,4865,4865,4865,0
|
|
20240910,150800,95014220,4865,4865,4865,4865,0
|
|
20240910,150700,95014220,4865,4865,4865,4865,19
|
|
20240910,150600,94921785,4865,4865,4865,4865,1
|
|
20240910,150500,94916920,4865,4860,4865,4860,102
|
|
20240910,150400,94421190,4845,4845,4845,4845,0
|
|
20240910,150300,94421190,4845,4845,4845,4845,0
|
|
20240910,150200,94421190,4845,4845,4845,4845,0
|
|
20240910,150100,94421190,4845,4845,4845,4845,20
|
|
20240910,150000,94324290,4845,4845,4845,4845,3
|
|
20240910,145900,94309755,4875,4875,4875,4875,0
|
|
20240910,145800,94309755,4875,4875,4875,4875,0
|
|
20240910,145700,94309755,4875,4875,4875,4875,0
|
|
20240910,145600,94309755,4875,4875,4875,4875,0
|
|
20240910,145500,94309755,4875,4870,4875,4870,45
|
|
20240910,145400,94090580,4830,4830,4830,4830,0
|
|
20240910,145300,94090580,4830,4840,4840,4830,30
|
|
20240910,145200,93945440,4865,4865,4865,4865,0
|
|
20240910,145100,93945440,4865,4865,4865,4865,0
|
|
20240910,145000,93945440,4865,4865,4865,4865,80
|
|
20240910,144900,93556240,4865,4865,4865,4865,0
|
|
20240910,144800,93556240,4865,4865,4865,4865,0
|
|
20240910,144700,93556240,4865,4865,4865,4865,20
|
|
20240910,144600,93458940,4865,4865,4865,4865,0
|
|
20240910,144500,93458940,4865,4865,4865,4865,20
|
|
20240910,144400,93361640,4875,4875,4875,4875,0
|
|
20240910,144300,93361640,4875,4875,4875,4875,0
|
|
20240910,144200,93361640,4875,4875,4875,4875,0
|
|
20240910,144100,93361640,4875,4875,4875,4875,0
|
|
20240910,144000,93361640,4875,4875,4875,4875,0
|
|
20240910,143900,93361640,4875,4875,4875,4875,0
|
|
20240910,143800,93361640,4875,4875,4875,4875,0
|
|
20240910,143700,93361640,4875,4875,4875,4875,0
|
|
20240910,143600,93361640,4875,4875,4875,4875,0
|
|
20240910,143500,93361640,4875,4875,4875,4875,0
|
|
20240910,143400,93361640,4875,4875,4875,4875,0
|
|
20240910,143300,93361640,4875,4875,4875,4875,0
|
|
20240910,143200,93361640,4875,4875,4875,4875,1
|
|
20240910,143100,93356765,4875,4875,4875,4875,5
|
|
20240910,143000,93332390,4875,4875,4875,4875,0
|
|
20240910,142900,93332390,4875,4830,4875,4830,11
|
|
20240910,142800,93279055,4875,4860,4875,4830,308
|
|
20240910,142700,91782760,4830,4830,4830,4830,12
|
|
20240910,142600,91724800,4860,4830,4860,4830,61
|
|
20240910,142500,91428770,4830,4830,4830,4830,106
|
|
20240910,142400,90916790,4830,4830,4830,4830,6
|
|
20240910,142300,90887810,4825,4825,4825,4825,12
|
|
20240910,142200,90829910,4860,4815,4860,4815,21
|
|
20240910,142100,90728175,4845,4815,4850,4815,1189
|
|
20240910,142000,84967590,4815,4825,4850,4815,121
|
|
20240910,141900,84383055,4810,4820,4820,4810,230
|
|
20240910,141800,83276090,4820,4820,4820,4820,6
|
|
20240910,141700,83247170,4820,4820,4820,4820,6
|
|
20240910,141600,83218250,4820,4820,4820,4820,6
|
|
20240910,141500,83189330,4820,4820,4820,4820,12
|
|
20240910,141400,83131490,4820,4820,4820,4820,6
|
|
20240910,141300,83102570,4820,4820,4820,4820,6
|
|
20240910,141200,83073650,4820,4820,4820,4820,6
|
|
20240910,141100,83044730,4820,4820,4820,4820,12
|
|
20240910,141000,82986890,4820,4820,4820,4820,38
|
|
20240910,140900,82803730,4820,4820,4820,4820,6
|
|
20240910,140800,82774810,4815,4815,4815,4815,6
|
|
20240910,140700,82745920,4810,4815,4815,4810,12
|
|
20240910,140600,82688175,4810,4810,4810,4810,6
|
|
20240910,140500,82659315,4810,4810,4810,4810,6
|
|
20240910,140400,82630455,4810,4820,4820,4810,1216
|
|
20240910,140300,76779500,4820,4820,4820,4820,12
|
|
20240910,140200,76721660,4820,4820,4820,4820,7
|
|
20240910,140100,76687920,4820,4845,4845,4820,329
|
|
20240910,140000,75100775,4825,4825,4825,4825,7
|
|
20240910,135900,75067000,4825,4825,4825,4825,13
|
|
20240910,135800,75004275,4825,4825,4825,4825,6
|
|
20240910,135700,74975325,4825,4825,4825,4825,7
|
|
20240910,135600,74941550,4825,4825,4825,4825,7
|
|
20240910,135500,74907775,4825,4825,4825,4825,18
|
|
20240910,135400,74820925,4830,4840,4840,4830,364
|
|
20240910,135300,73061840,4840,4840,4840,4840,6
|
|
20240910,135200,73032800,4840,4840,4840,4840,6
|
|
20240910,135100,73003760,4840,4840,4840,4840,12
|
|
20240910,135000,72945680,4840,4840,4840,4840,6
|
|
20240910,134900,72916640,4840,4840,4840,4840,6
|
|
20240910,134800,72887600,4840,4840,4840,4840,6
|
|
20240910,134700,72858560,4850,4840,4850,4840,14
|
|
20240910,134600,72790780,4850,4840,4850,4840,7
|
|
20240910,134500,72756890,4850,4855,4855,4840,10
|
|
20240910,134400,72708445,4840,4855,4855,4840,7
|
|
20240910,134300,72674550,4840,4850,4855,4840,97
|
|
20240910,134200,72204155,4860,4860,4860,4850,10
|
|
20240910,134100,72155625,4850,4850,4850,4850,6
|
|
20240910,134000,72126525,4850,4860,4860,4850,517
|
|
20240910,133900,69617745,4860,4860,4860,4860,15
|
|
20240910,133800,69544845,4860,4860,4860,4860,73
|
|
20240910,133700,69190065,4860,4865,4865,4860,117
|
|
20240910,133600,68620905,4865,4865,4865,4865,8
|
|
20240910,133500,68581985,4865,4865,4865,4865,15
|
|
20240910,133400,68509010,4865,4865,4880,4865,9
|
|
20240910,133300,68465210,4880,4865,4880,4865,8
|
|
20240910,133200,68426275,4880,4865,4880,4865,10
|
|
20240910,133100,68377610,4865,4865,4880,4865,15
|
|
20240910,133000,68304620,4880,4865,4880,4865,10
|
|
20240910,132900,68255940,4880,4865,4880,4865,10
|
|
20240910,132800,68207260,4880,4880,4880,4865,21
|
|
20240910,132700,68105050,4865,4865,4880,4865,16
|
|
20240910,132600,68027195,4865,4865,4865,4865,7
|
|
20240910,132500,67993140,4865,4865,4865,4865,8
|
|
20240910,132400,67954220,4880,4880,4880,4880,0
|
|
20240910,132300,67954220,4880,4880,4880,4880,0
|
|
20240910,132200,67954220,4880,4880,4880,4865,724
|
|
20240910,132100,64426100,4880,4880,4880,4880,0
|
|
20240910,132000,64426100,4880,4880,4880,4880,0
|
|
20240910,131900,64426100,4880,4880,4880,4880,0
|
|
20240910,131800,64426100,4880,4880,4880,4880,3
|
|
20240910,131700,64411460,4880,4880,4880,4880,38
|
|
20240910,131600,64226020,4880,4880,4880,4880,0
|
|
20240910,131500,64226020,4880,4880,4880,4880,0
|
|
20240910,131400,64226020,4880,4880,4880,4880,0
|
|
20240910,131300,64226020,4880,4880,4880,4880,0
|
|
20240910,131200,64226020,4880,4880,4880,4880,0
|
|
20240910,131100,64226020,4880,4880,4880,4880,29
|
|
20240910,131000,64084500,4885,4895,4895,4885,516
|
|
20240910,130900,61561730,4920,4920,4920,4920,0
|
|
20240910,130800,61561730,4920,4920,4920,4920,0
|
|
20240910,130700,61561730,4920,4920,4920,4920,0
|
|
20240910,130600,61561730,4920,4920,4920,4920,0
|
|
20240910,130500,61561730,4920,4920,4920,4920,0
|
|
20240910,130400,61561730,4920,4920,4920,4920,0
|
|
20240910,130300,61561730,4920,4920,4920,4920,0
|
|
20240910,130200,61561730,4920,4920,4920,4920,0
|
|
20240910,130100,61561730,4920,4920,4920,4920,0
|
|
20240910,130000,61561730,4920,4920,4920,4920,0
|
|
20240910,125900,61561730,4920,4920,4920,4920,0
|
|
20240910,125800,61561730,4920,4920,4920,4920,0
|
|
20240910,125700,61561730,4920,4920,4920,4920,0
|
|
20240910,125600,61561730,4920,4920,4920,4920,1
|
|
20240910,125500,61556810,4890,4890,4890,4890,0
|
|
20240910,125400,61556810,4890,4890,4890,4890,20
|
|
20240910,125300,61459010,4890,4890,4890,4890,0
|
|
20240910,125200,61459010,4890,4890,4890,4890,0
|
|
20240910,125100,61459010,4890,4890,4890,4890,2
|
|
20240910,125000,61449230,4885,4885,4885,4885,0
|
|
20240910,124900,61449230,4885,4885,4885,4885,0
|
|
20240910,124800,61449230,4885,4885,4885,4885,0
|
|
20240910,124700,61449230,4885,4915,4915,4885,441
|
|
20240910,124600,59284585,4915,4915,4915,4915,0
|
|
20240910,124500,59284585,4915,4915,4915,4915,0
|
|
20240910,124400,59284585,4915,4915,4915,4915,0
|
|
20240910,124300,59284585,4915,4915,4915,4915,0
|
|
20240910,124200,59284585,4915,4915,4915,4915,0
|
|
20240910,124100,59284585,4915,4915,4915,4915,5
|
|
20240910,124000,59260010,4915,4915,4915,4915,0
|
|
20240910,123900,59260010,4915,4915,4915,4915,1
|
|
20240910,123800,59255095,4885,4885,4885,4885,0
|
|
20240910,123700,59255095,4885,4885,4885,4885,0
|
|
20240910,123600,59255095,4885,4885,4885,4885,0
|
|
20240910,123500,59255095,4885,4885,4885,4885,0
|
|
20240910,123400,59255095,4885,4915,4915,4885,218
|
|
20240910,123300,58184165,4915,4915,4915,4915,0
|
|
20240910,123200,58184165,4915,4915,4915,4915,0
|
|
20240910,123100,58184165,4915,4915,4915,4915,0
|
|
20240910,123000,58184165,4915,4915,4915,4915,0
|
|
20240910,122900,58184165,4915,4915,4915,4915,1
|
|
20240910,122800,58179250,4885,4885,4885,4885,0
|
|
20240910,122700,58179250,4885,4885,4885,4885,0
|
|
20240910,122600,58179250,4885,4885,4885,4885,1
|
|
20240910,122500,58174365,4885,4895,4895,4885,531
|
|
20240910,122400,55577005,4905,4905,4905,4905,0
|
|
20240910,122300,55577005,4905,4905,4905,4905,0
|
|
20240910,122200,55577005,4905,4905,4905,4905,0
|
|
20240910,122100,55577005,4905,4905,4905,4905,0
|
|
20240910,122000,55577005,4905,4905,4905,4905,0
|
|
20240910,121900,55577005,4905,4905,4905,4905,0
|
|
20240910,121800,55577005,4905,4905,4905,4905,0
|
|
20240910,121700,55577005,4905,4905,4905,4905,0
|
|
20240910,121600,55577005,4905,4905,4905,4905,0
|
|
20240910,121500,55577005,4905,4905,4905,4905,0
|
|
20240910,121400,55577005,4905,4905,4905,4905,0
|
|
20240910,121300,55577005,4905,4905,4905,4905,0
|
|
20240910,121200,55577005,4905,4905,4905,4905,1
|
|
20240910,121100,55572100,4895,4895,4895,4895,1
|
|
20240910,121000,55567205,4890,4890,4890,4890,0
|
|
20240910,120900,55567205,4890,4905,4905,4890,45
|
|
20240910,120800,55347095,4905,4905,4905,4905,0
|
|
20240910,120700,55347095,4905,4905,4905,4905,0
|
|
20240910,120600,55347095,4905,4905,4905,4905,0
|
|
20240910,120500,55347095,4905,4905,4905,4905,0
|
|
20240910,120400,55347095,4905,4905,4905,4905,0
|
|
20240910,120300,55347095,4905,4905,4905,4905,0
|
|
20240910,120200,55347095,4905,4905,4905,4905,0
|
|
20240910,120100,55347095,4905,4905,4905,4905,0
|
|
20240910,120000,55347095,4905,4905,4905,4905,0
|
|
20240910,115900,55347095,4905,4905,4905,4905,0
|
|
20240910,115800,55347095,4905,4905,4905,4905,0
|
|
20240910,115700,55347095,4905,4905,4905,4905,0
|
|
20240910,115600,55347095,4905,4905,4905,4905,0
|
|
20240910,115500,55347095,4905,4890,4905,4890,2
|
|
20240910,115400,55337300,4905,4905,4905,4905,20
|
|
20240910,115300,55239200,4905,4905,4905,4905,0
|
|
20240910,115200,55239200,4905,4905,4905,4905,0
|
|
20240910,115100,55239200,4905,4905,4905,4905,0
|
|
20240910,115000,55239200,4905,4905,4905,4905,0
|
|
20240910,114900,55239200,4905,4905,4905,4905,0
|
|
20240910,114800,55239200,4905,4905,4905,4905,0
|
|
20240910,114700,55239200,4905,4905,4905,4905,0
|
|
20240910,114600,55239200,4905,4905,4905,4905,0
|
|
20240910,114500,55239200,4905,4905,4905,4905,0
|
|
20240910,114400,55239200,4905,4905,4905,4905,1
|
|
20240910,114300,55234295,4910,4910,4910,4910,0
|
|
20240910,114200,55234295,4910,4910,4910,4910,0
|
|
20240910,114100,55234295,4910,4910,4910,4910,0
|
|
20240910,114000,55234295,4910,4910,4910,4910,0
|
|
20240910,113900,55234295,4910,4910,4910,4910,0
|
|
20240910,113800,55234295,4910,4910,4910,4910,0
|
|
20240910,113700,55234295,4910,4910,4910,4910,0
|
|
20240910,113600,55234295,4910,4910,4910,4910,0
|
|
20240910,113500,55234295,4910,4910,4910,4910,0
|
|
20240910,113400,55234295,4910,4910,4910,4910,1
|
|
20240910,113300,55229385,4910,4910,4910,4910,0
|
|
20240910,113200,55229385,4910,4910,4910,4910,0
|
|
20240910,113100,55229385,4910,4910,4910,4890,11
|
|
20240910,113000,55175535,4895,4895,4895,4895,0
|
|
20240910,112900,55175535,4895,4895,4895,4895,0
|
|
20240910,112800,55175535,4895,4895,4895,4895,10
|
|
20240910,112700,55126585,4890,4895,4895,4890,11
|
|
20240910,112600,55072745,4890,4890,4890,4890,0
|
|
20240910,112500,55072745,4890,4890,4890,4890,0
|
|
20240910,112400,55072745,4890,4890,4890,4890,0
|
|
20240910,112300,55072745,4890,4890,4890,4890,0
|
|
20240910,112200,55072745,4890,4890,4890,4890,0
|
|
20240910,112100,55072745,4890,4890,4890,4890,0
|
|
20240910,112000,55072745,4890,4890,4890,4890,0
|
|
20240910,111900,55072745,4890,4890,4890,4890,0
|
|
20240910,111800,55072745,4890,4890,4890,4890,0
|
|
20240910,111700,55072745,4890,4890,4890,4890,0
|
|
20240910,111600,55072745,4890,4890,4890,4890,0
|
|
20240910,111500,55072745,4890,4900,4900,4890,12
|
|
20240910,111400,55013955,4885,4885,4885,4885,0
|
|
20240910,111300,55013955,4885,4885,4885,4885,0
|
|
20240910,111200,55013955,4885,4885,4885,4885,0
|
|
20240910,111100,55013955,4885,4885,4885,4885,0
|
|
20240910,111000,55013955,4885,4885,4885,4885,0
|
|
20240910,110900,55013955,4885,4885,4885,4885,0
|
|
20240910,110800,55013955,4885,4885,4885,4885,0
|
|
20240910,110700,55013955,4885,4885,4885,4885,0
|
|
20240910,110600,55013955,4885,4885,4885,4885,0
|
|
20240910,110500,55013955,4885,4885,4885,4885,0
|
|
20240910,110400,55013955,4885,4905,4905,4885,3452
|
|
20240910,110300,38092395,4905,4915,4915,4905,2
|
|
20240910,110200,38082575,4905,4910,4910,4905,1383
|
|
20240910,110100,31292595,4915,4915,4915,4915,0
|
|
20240910,110000,31292595,4915,4915,4915,4915,0
|
|
20240910,105900,31292595,4915,4915,4915,4915,1
|
|
20240910,105800,31287680,4915,4915,4915,4915,0
|
|
20240910,105700,31287680,4915,4915,4915,4915,0
|
|
20240910,105600,31287680,4915,4915,4915,4915,0
|
|
20240910,105500,31287680,4915,4915,4915,4915,1
|
|
20240910,105400,31282765,4910,4910,4910,4910,0
|
|
20240910,105300,31282765,4910,4910,4910,4910,0
|
|
20240910,105200,31282765,4910,4910,4910,4910,0
|
|
20240910,105100,31282765,4910,4910,4910,4910,0
|
|
20240910,105000,31282765,4910,4910,4910,4910,112
|
|
20240910,104900,30732845,4915,4915,4915,4915,0
|
|
20240910,104800,30732845,4915,4915,4915,4915,0
|
|
20240910,104700,30732845,4915,4915,4915,4915,29
|
|
20240910,104600,30590310,4910,4910,4910,4910,0
|
|
20240910,104500,30590310,4910,4910,4910,4910,0
|
|
20240910,104400,30590310,4910,4910,4910,4910,0
|
|
20240910,104300,30590310,4910,4910,4910,4910,202
|
|
20240910,104200,29598490,4920,4920,4920,4920,10
|
|
20240910,104100,29549290,4920,4920,4920,4920,0
|
|
20240910,104000,29549290,4920,4920,4920,4920,0
|
|
20240910,103900,29549290,4920,4920,4920,4920,0
|
|
20240910,103800,29549290,4920,4920,4920,4920,0
|
|
20240910,103700,29549290,4920,4920,4920,4920,0
|
|
20240910,103600,29549290,4920,4920,4920,4920,0
|
|
20240910,103500,29549290,4920,4920,4920,4920,0
|
|
20240910,103400,29549290,4920,4920,4920,4920,5
|
|
20240910,103300,29524690,4910,4910,4910,4910,0
|
|
20240910,103200,29524690,4910,4910,4910,4910,0
|
|
20240910,103100,29524690,4910,4910,4910,4910,55
|
|
20240910,103000,29254640,4910,4910,4910,4910,91
|
|
20240910,102900,28807830,4910,4910,4910,4910,54
|
|
20240910,102800,28542690,4910,4910,4910,4910,0
|
|
20240910,102700,28542690,4910,4915,4920,4910,30
|
|
20240910,102600,28395235,4915,4915,4920,4915,165
|
|
20240910,102500,27584255,4920,4920,4920,4920,0
|
|
20240910,102400,27584255,4920,4920,4920,4920,0
|
|
20240910,102300,27584255,4920,4920,4920,4920,0
|
|
20240910,102200,27584255,4920,4920,4920,4920,0
|
|
20240910,102100,27584255,4920,4920,4920,4920,0
|
|
20240910,102000,27584255,4920,4920,4920,4920,0
|
|
20240910,101900,27584255,4920,4920,4920,4920,0
|
|
20240910,101800,27584255,4920,4920,4920,4920,0
|
|
20240910,101700,27584255,4920,4920,4920,4920,0
|
|
20240910,101600,27584255,4920,4920,4920,4920,0
|
|
20240910,101500,27584255,4920,4920,4920,4920,0
|
|
20240910,101400,27584255,4920,4920,4920,4920,0
|
|
20240910,101300,27584255,4920,4920,4920,4920,0
|
|
20240910,101200,27584255,4920,4920,4920,4920,0
|
|
20240910,101100,27584255,4920,4920,4920,4920,0
|
|
20240910,101000,27584255,4920,4920,4920,4920,0
|
|
20240910,100900,27584255,4920,4920,4920,4920,0
|
|
20240910,100800,27584255,4920,4920,4920,4920,5
|
|
20240910,100700,27559655,4925,4925,4925,4925,0
|
|
20240910,100600,27559655,4925,4925,4925,4925,0
|
|
20240910,100500,27559655,4925,4925,4925,4925,0
|
|
20240910,100400,27559655,4925,4925,4925,4925,1
|
|
20240910,100300,27554730,4925,4925,4925,4925,0
|
|
20240910,100200,27554730,4925,4925,4925,4925,1
|
|
20240910,100100,27549805,4925,4925,4925,4925,0
|
|
20240910,100000,27549805,4925,4925,4925,4925,0
|
|
20240910,095900,27549805,4925,4925,4925,4925,0
|
|
20240910,095800,27549805,4925,4925,4925,4925,1
|
|
20240910,095700,27544880,4910,4925,4925,4910,1680
|
|
20240910,095600,19276440,4925,4925,4925,4925,10
|
|
20240910,095500,19227190,4925,4925,4925,4925,0
|
|
20240910,095400,19227190,4925,4925,4925,4925,544
|
|
20240910,095300,16547990,4930,4930,4930,4930,0
|
|
20240910,095200,16547990,4930,4930,4930,4930,0
|
|
20240910,095100,16547990,4930,4930,4930,4930,1
|
|
20240910,095000,16543060,4925,4930,4930,4925,705
|
|
20240910,094900,13067690,4930,4930,4930,4930,2
|
|
20240910,094800,13057830,4935,4935,4935,4935,0
|
|
20240910,094700,13057830,4935,4935,4935,4935,0
|
|
20240910,094600,13057830,4935,4935,4935,4925,119
|
|
20240910,094500,12470745,4935,4935,4935,4935,1
|
|
20240910,094400,12465810,4925,4930,4930,4925,297
|
|
20240910,094300,11001835,4930,4930,4930,4930,20
|
|
20240910,094200,10903235,4930,4930,4930,4930,0
|
|
20240910,094100,10903235,4930,4930,4930,4930,21
|
|
20240910,094000,10799705,4930,4930,4930,4930,72
|
|
20240910,093900,10444745,4930,4925,4930,4925,2
|
|
20240910,093800,10434890,4930,4930,4930,4930,0
|
|
20240910,093700,10434890,4930,4930,4930,4930,2
|
|
20240910,093600,10425030,4930,4930,4930,4930,0
|
|
20240910,093500,10425030,4930,4930,4930,4930,100
|
|
20240910,093400,9932030,4930,4930,4930,4930,0
|
|
20240910,093300,9932030,4930,4930,4930,4930,0
|
|
20240910,093200,9932030,4930,4930,4930,4930,0
|
|
20240910,093100,9932030,4930,4930,4930,4930,1
|
|
20240910,093000,9927100,4935,4935,4935,4935,0
|
|
20240910,092900,9927100,4935,4935,4935,4935,0
|
|
20240910,092800,9927100,4935,4935,4935,4935,0
|
|
20240910,092700,9927100,4935,4935,4935,4935,0
|
|
20240910,092600,9927100,4935,4935,4935,4935,0
|
|
20240910,092500,9927100,4935,4915,4935,4915,2
|
|
20240910,092400,9917250,4935,4935,4935,4935,0
|
|
20240910,092300,9917250,4935,4935,4935,4935,0
|
|
20240910,092200,9917250,4935,4935,4935,4935,0
|
|
20240910,092100,9917250,4935,4935,4935,4935,0
|
|
20240910,092000,9917250,4935,4935,4935,4935,11
|
|
20240910,091900,9862965,4940,4940,4940,4940,0
|
|
20240910,091800,9862965,4940,4930,4940,4930,52
|
|
20240910,091700,9606490,4905,4925,4925,4905,546
|
|
20240910,091600,6918360,4925,4925,4925,4905,39
|
|
20240910,091500,6727025,4900,4925,4925,4900,22
|
|
20240910,091400,6618725,4925,4925,4925,4925,1
|
|
20240910,091300,6613800,4930,4930,4930,4900,454
|
|
20240910,091200,4381635,4930,4925,4930,4925,70
|
|
20240910,091100,4036735,4925,4920,4925,4920,414
|
|
20240910,091000,1998785,4905,4905,4905,4905,0
|
|
20240910,090900,1998785,4905,4905,4905,4905,0
|
|
20240910,090800,1998785,4905,4910,4910,4905,74
|
|
20240910,090700,1635795,4910,4910,4910,4910,100
|
|
20240910,090600,1144795,4910,4910,4910,4910,27
|
|
20240910,090500,1012225,4910,4920,4920,4910,76
|
|
20240910,090400,638365,4915,4915,4915,4915,0
|
|
20240910,090300,638365,4915,4915,4915,4915,0
|
|
20240910,090200,638365,4915,4915,4915,4915,50
|
|
20240910,090100,392615,4915,4915,4915,4915,41
|
|
20240910,090000,191100,4900,4900,4900,4900,39
|