602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185900,76689140,4870,4870,4870,4870,651
|
|
20240911,185800,76689140,4870,4870,4870,4870,0
|
|
20240911,185700,76689140,4870,4870,4870,4870,0
|
|
20240911,185600,76689140,4870,4870,4870,4870,0
|
|
20240911,185500,76689140,4870,4870,4870,4870,0
|
|
20240911,185400,76689140,4870,4870,4870,4870,0
|
|
20240911,185300,76689140,4870,4870,4870,4870,0
|
|
20240911,185200,76689140,4870,4870,4870,4870,0
|
|
20240911,185100,76689140,4870,4870,4870,4870,0
|
|
20240911,185000,76689140,4870,4870,4870,4870,0
|
|
20240911,184900,76689140,4870,4870,4870,4870,0
|
|
20240911,184800,76689140,4870,4870,4870,4870,0
|
|
20240911,184700,76689140,4870,4870,4870,4870,0
|
|
20240911,184600,76689140,4870,4870,4870,4870,0
|
|
20240911,184500,76689140,4870,4870,4870,4870,0
|
|
20240911,184400,76689140,4870,4870,4870,4870,0
|
|
20240911,184300,76689140,4870,4870,4870,4870,0
|
|
20240911,184200,76689140,4870,4870,4870,4870,0
|
|
20240911,184100,76689140,4870,4870,4870,4870,0
|
|
20240911,184000,76689140,4870,4870,4870,4870,0
|
|
20240911,183900,76689140,4870,4870,4870,4870,0
|
|
20240911,183800,76689140,4870,4870,4870,4870,0
|
|
20240911,183700,76689140,4870,4870,4870,4870,0
|
|
20240911,183600,76689140,4870,4870,4870,4870,0
|
|
20240911,183500,76689140,4870,4870,4870,4870,0
|
|
20240911,183400,76689140,4870,4870,4870,4870,0
|
|
20240911,183300,76689140,4870,4870,4870,4870,0
|
|
20240911,183200,76689140,4870,4870,4870,4870,0
|
|
20240911,183100,76689140,4870,4870,4870,4870,0
|
|
20240911,183000,76689140,4870,4870,4870,4870,0
|
|
20240911,182900,76689140,4870,4870,4870,4870,651
|
|
20240911,182800,76689140,4870,4870,4870,4870,0
|
|
20240911,182700,76689140,4870,4870,4870,4870,0
|
|
20240911,182600,76689140,4870,4870,4870,4870,0
|
|
20240911,182500,76689140,4870,4870,4870,4870,0
|
|
20240911,182400,76689140,4870,4870,4870,4870,0
|
|
20240911,182300,76689140,4870,4870,4870,4870,0
|
|
20240911,182200,76689140,4870,4870,4870,4870,0
|
|
20240911,182100,76689140,4870,4870,4870,4870,0
|
|
20240911,182000,76689140,4870,4870,4870,4870,0
|
|
20240911,181900,76689140,4870,4870,4870,4870,0
|
|
20240911,181800,76689140,4870,4870,4870,4870,0
|
|
20240911,181700,76689140,4870,4870,4870,4870,0
|
|
20240911,181600,76689140,4870,4870,4870,4870,0
|
|
20240911,181500,76689140,4870,4870,4870,4870,0
|
|
20240911,181400,76689140,4870,4870,4870,4870,0
|
|
20240911,181300,76689140,4870,4870,4870,4870,0
|
|
20240911,181200,76689140,4870,4870,4870,4870,0
|
|
20240911,181100,76689140,4870,4870,4870,4870,0
|
|
20240911,181000,76689140,4870,4870,4870,4870,0
|
|
20240911,180900,76689140,4870,4870,4870,4870,0
|
|
20240911,180800,76689140,4870,4870,4870,4870,0
|
|
20240911,180700,76689140,4870,4870,4870,4870,0
|
|
20240911,180600,76689140,4870,4870,4870,4870,0
|
|
20240911,180500,76689140,4870,4870,4870,4870,0
|
|
20240911,180400,76689140,4870,4870,4870,4870,0
|
|
20240911,180300,76689140,4870,4870,4870,4870,0
|
|
20240911,180200,76689140,4870,4870,4870,4870,0
|
|
20240911,180100,76689140,4870,4870,4870,4870,0
|
|
20240911,180000,76689140,4870,4870,4870,4870,0
|
|
20240911,175900,76689140,4870,4870,4870,4870,651
|
|
20240911,175800,76689140,4870,4870,4870,4870,0
|
|
20240911,175700,76689140,4870,4870,4870,4870,0
|
|
20240911,175600,76689140,4870,4870,4870,4870,0
|
|
20240911,175500,76689140,4870,4870,4870,4870,0
|
|
20240911,175400,76689140,4870,4870,4870,4870,0
|
|
20240911,175300,76689140,4870,4870,4870,4870,0
|
|
20240911,175200,76689140,4870,4870,4870,4870,0
|
|
20240911,175100,76689140,4870,4870,4870,4870,0
|
|
20240911,175000,76689140,4870,4870,4870,4870,0
|
|
20240911,174900,76689140,4870,4870,4870,4870,0
|
|
20240911,174800,76689140,4870,4870,4870,4870,0
|
|
20240911,174700,76689140,4870,4870,4870,4870,0
|
|
20240911,174600,76689140,4870,4870,4870,4870,0
|
|
20240911,174500,76689140,4870,4870,4870,4870,0
|
|
20240911,174400,76689140,4870,4870,4870,4870,0
|
|
20240911,174300,76689140,4870,4870,4870,4870,0
|
|
20240911,174200,76689140,4870,4870,4870,4870,0
|
|
20240911,174100,76689140,4870,4870,4870,4870,0
|
|
20240911,174000,76689140,4870,4870,4870,4870,0
|
|
20240911,173900,76689140,4870,4870,4870,4870,0
|
|
20240911,173800,76689140,4870,4870,4870,4870,0
|
|
20240911,173700,76689140,4870,4870,4870,4870,0
|
|
20240911,173600,76689140,4870,4870,4870,4870,0
|
|
20240911,173500,76689140,4870,4870,4870,4870,0
|
|
20240911,173400,76689140,4870,4870,4870,4870,0
|
|
20240911,173300,76689140,4870,4870,4870,4870,0
|
|
20240911,173200,76689140,4870,4870,4870,4870,0
|
|
20240911,173100,76689140,4870,4870,4870,4870,0
|
|
20240911,173000,76689140,4870,4870,4870,4870,0
|
|
20240911,172900,76689140,4870,4870,4870,4870,651
|
|
20240911,172800,76689140,4870,4870,4870,4870,0
|
|
20240911,172700,76689140,4870,4870,4870,4870,0
|
|
20240911,172600,76689140,4870,4870,4870,4870,0
|
|
20240911,172500,76689140,4870,4870,4870,4870,0
|
|
20240911,172400,76689140,4870,4870,4870,4870,0
|
|
20240911,172300,76689140,4870,4870,4870,4870,0
|
|
20240911,172200,76689140,4870,4870,4870,4870,0
|
|
20240911,172100,76689140,4870,4870,4870,4870,0
|
|
20240911,172000,76689140,4870,4870,4870,4870,0
|
|
20240911,171900,76689140,4870,4870,4870,4870,0
|
|
20240911,171800,76689140,4870,4870,4870,4870,0
|
|
20240911,171700,76689140,4870,4870,4870,4870,0
|
|
20240911,171600,76689140,4870,4870,4870,4870,0
|
|
20240911,171500,76689140,4870,4870,4870,4870,0
|
|
20240911,171400,76689140,4870,4870,4870,4870,0
|
|
20240911,171300,76689140,4870,4870,4870,4870,0
|
|
20240911,171200,76689140,4870,4870,4870,4870,0
|
|
20240911,171100,76689140,4870,4870,4870,4870,0
|
|
20240911,171000,76689140,4870,4870,4870,4870,0
|
|
20240911,170900,76689140,4870,4870,4870,4870,0
|
|
20240911,170800,76689140,4870,4870,4870,4870,0
|
|
20240911,170700,76689140,4870,4870,4870,4870,0
|
|
20240911,170600,76689140,4870,4870,4870,4870,0
|
|
20240911,170500,76689140,4870,4870,4870,4870,0
|
|
20240911,170400,76689140,4870,4870,4870,4870,0
|
|
20240911,170300,76689140,4870,4870,4870,4870,0
|
|
20240911,170200,76689140,4870,4870,4870,4870,0
|
|
20240911,170100,76689140,4870,4870,4870,4870,0
|
|
20240911,170000,76689140,4870,4870,4870,4870,0
|
|
20240911,165900,76689140,4870,4870,4870,4870,651
|
|
20240911,165800,76689140,4870,4870,4870,4870,0
|
|
20240911,165700,76689140,4870,4870,4870,4870,0
|
|
20240911,165600,76689140,4870,4870,4870,4870,0
|
|
20240911,165500,76689140,4870,4870,4870,4870,0
|
|
20240911,165400,76689140,4870,4870,4870,4870,0
|
|
20240911,165300,76689140,4870,4870,4870,4870,0
|
|
20240911,165200,76689140,4870,4870,4870,4870,0
|
|
20240911,165100,76689140,4870,4870,4870,4870,0
|
|
20240911,165000,76689140,4870,4870,4870,4870,0
|
|
20240911,164900,76689140,4870,4870,4870,4870,0
|
|
20240911,164800,76689140,4870,4870,4870,4870,0
|
|
20240911,164700,76689140,4870,4870,4870,4870,0
|
|
20240911,164600,76689140,4870,4870,4870,4870,0
|
|
20240911,164500,76689140,4870,4870,4870,4870,0
|
|
20240911,164400,76689140,4870,4870,4870,4870,0
|
|
20240911,164300,76689140,4870,4870,4870,4870,0
|
|
20240911,164200,76689140,4870,4870,4870,4870,0
|
|
20240911,164100,76689140,4870,4870,4870,4870,0
|
|
20240911,164000,76689140,4870,4870,4870,4870,0
|
|
20240911,163900,76689140,4870,4870,4870,4870,0
|
|
20240911,163800,76689140,4870,4870,4870,4870,0
|
|
20240911,163700,76689140,4870,4870,4870,4870,0
|
|
20240911,163600,76689140,4870,4870,4870,4870,0
|
|
20240911,163500,76689140,4870,4870,4870,4870,0
|
|
20240911,163400,76689140,4870,4870,4870,4870,0
|
|
20240911,163300,76689140,4870,4870,4870,4870,0
|
|
20240911,163200,76689140,4870,4870,4870,4870,0
|
|
20240911,163100,76689140,4870,4870,4870,4870,0
|
|
20240911,163000,76689140,4870,4870,4870,4870,0
|
|
20240911,162900,76689140,4870,4870,4870,4870,651
|
|
20240911,162800,76689140,4870,4870,4870,4870,0
|
|
20240911,162700,76689140,4870,4870,4870,4870,0
|
|
20240911,162600,76689140,4870,4870,4870,4870,0
|
|
20240911,162500,76689140,4870,4870,4870,4870,0
|
|
20240911,162400,76689140,4870,4870,4870,4870,0
|
|
20240911,162300,76689140,4870,4870,4870,4870,0
|
|
20240911,162200,76689140,4870,4870,4870,4870,0
|
|
20240911,162100,76689140,4870,4870,4870,4870,0
|
|
20240911,162000,76689140,4870,4870,4870,4870,0
|
|
20240911,161900,76689140,4870,4870,4870,4870,0
|
|
20240911,161800,76689140,4870,4870,4870,4870,0
|
|
20240911,161700,76689140,4870,4870,4870,4870,0
|
|
20240911,161600,76689140,4870,4870,4870,4870,0
|
|
20240911,161500,76689140,4870,4870,4870,4870,0
|
|
20240911,161400,76689140,4870,4870,4870,4870,0
|
|
20240911,161300,76689140,4870,4870,4870,4870,0
|
|
20240911,161200,76689140,4870,4870,4870,4870,0
|
|
20240911,161100,76689140,4870,4870,4870,4870,0
|
|
20240911,161000,76689140,4870,4870,4870,4870,0
|
|
20240911,160900,76689140,4870,4870,4870,4870,0
|
|
20240911,160800,76689140,4870,4870,4870,4870,0
|
|
20240911,160700,76689140,4870,4870,4870,4870,0
|
|
20240911,160600,76689140,4870,4870,4870,4870,0
|
|
20240911,160500,76689140,4870,4870,4870,4870,0
|
|
20240911,160400,76689140,4870,4870,4870,4870,0
|
|
20240911,160300,76689140,4870,4870,4870,4870,0
|
|
20240911,160200,76689140,4870,4870,4870,4870,0
|
|
20240911,160100,76689140,4870,4870,4870,4870,0
|
|
20240911,160000,76689140,4870,4870,4870,4870,0
|
|
20240911,155900,76689140,4870,4870,4870,4870,651
|
|
20240911,155800,76689140,4870,4870,4870,4870,0
|
|
20240911,155700,76689140,4870,4870,4870,4870,0
|
|
20240911,155600,76689140,4870,4870,4870,4870,0
|
|
20240911,155500,76689140,4870,4870,4870,4870,0
|
|
20240911,155400,76689140,4870,4870,4870,4870,0
|
|
20240911,155300,76689140,4870,4870,4870,4870,0
|
|
20240911,155200,76689140,4870,4870,4870,4870,0
|
|
20240911,155100,76689140,4870,4870,4870,4870,0
|
|
20240911,155000,76689140,4870,4870,4870,4870,0
|
|
20240911,154900,76689140,4870,4870,4870,4870,0
|
|
20240911,154800,76689140,4870,4870,4870,4870,0
|
|
20240911,154700,76689140,4870,4870,4870,4870,0
|
|
20240911,154600,76689140,4870,4870,4870,4870,0
|
|
20240911,154500,76689140,4870,4870,4870,4870,0
|
|
20240911,154400,76689140,4870,4870,4870,4870,0
|
|
20240911,154300,76689140,4870,4870,4870,4870,0
|
|
20240911,154200,76689140,4870,4870,4870,4870,0
|
|
20240911,154100,76689140,4870,4870,4870,4870,0
|
|
20240911,154000,76689140,4870,4870,4870,4870,0
|
|
20240911,153900,76689140,4870,4870,4870,4870,0
|
|
20240911,153800,76689140,4870,4870,4870,4870,0
|
|
20240911,153700,76689140,4870,4870,4870,4870,0
|
|
20240911,153600,76689140,4870,4870,4870,4870,0
|
|
20240911,153500,76689140,4870,4870,4870,4870,0
|
|
20240911,153400,76689140,4870,4870,4870,4870,0
|
|
20240911,153300,76689140,4870,4870,4870,4870,0
|
|
20240911,153200,76689140,4870,4870,4870,4870,0
|
|
20240911,153100,76689140,4870,4870,4870,4870,0
|
|
20240911,153000,76689140,4870,4870,4870,4870,651
|
|
20240911,152900,73518770,4870,4870,4870,4870,0
|
|
20240911,152800,73518770,4870,4870,4870,4870,0
|
|
20240911,152700,73518770,4870,4870,4870,4870,0
|
|
20240911,152600,73518770,4870,4870,4870,4870,0
|
|
20240911,152500,73518770,4870,4870,4870,4870,0
|
|
20240911,152400,73518770,4870,4870,4870,4870,0
|
|
20240911,152300,73518770,4870,4870,4870,4870,0
|
|
20240911,152200,73518770,4870,4870,4870,4870,0
|
|
20240911,152100,73518770,4870,4870,4870,4870,0
|
|
20240911,152000,73518770,4870,4870,4870,4870,0
|
|
20240911,151900,73518770,4870,4855,4870,4855,181
|
|
20240911,151800,72640000,4825,4825,4825,4825,9
|
|
20240911,151700,72596575,4855,4825,4855,4825,9
|
|
20240911,151600,72553120,4855,4825,4855,4825,60
|
|
20240911,151500,72263560,4860,4830,4860,4830,39
|
|
20240911,151400,72074620,4875,4875,4875,4875,0
|
|
20240911,151300,72074620,4875,4835,4875,4825,3325
|
|
20240911,151200,56008980,4835,4835,4835,4835,0
|
|
20240911,151100,56008980,4835,4835,4835,4835,280
|
|
20240911,151000,54655180,4835,4830,4835,4830,9
|
|
20240911,150900,54611700,4830,4830,4830,4830,0
|
|
20240911,150800,54611700,4830,4830,4830,4830,0
|
|
20240911,150700,54611700,4830,4850,4850,4830,46
|
|
20240911,150600,54389465,4850,4840,4850,4840,31
|
|
20240911,150500,54239415,4850,4850,4850,4850,0
|
|
20240911,150400,54239415,4850,4850,4850,4850,0
|
|
20240911,150300,54239415,4850,4850,4850,4850,0
|
|
20240911,150200,54239415,4850,4850,4850,4850,0
|
|
20240911,150100,54239415,4850,4850,4850,4850,0
|
|
20240911,150000,54239415,4850,4850,4850,4850,1
|
|
20240911,145900,54234565,4835,4835,4835,4835,50
|
|
20240911,145800,53992815,4850,4850,4850,4850,0
|
|
20240911,145700,53992815,4850,4850,4850,4850,0
|
|
20240911,145600,53992815,4850,4845,4850,4845,10
|
|
20240911,145500,53944350,4850,4850,4850,4850,0
|
|
20240911,145400,53944350,4850,4850,4850,4850,0
|
|
20240911,145300,53944350,4850,4850,4850,4850,0
|
|
20240911,145200,53944350,4850,4850,4850,4850,0
|
|
20240911,145100,53944350,4850,4850,4850,4850,0
|
|
20240911,145000,53944350,4850,4850,4850,4850,0
|
|
20240911,144900,53944350,4850,4850,4850,4850,0
|
|
20240911,144800,53944350,4850,4850,4850,4850,0
|
|
20240911,144700,53944350,4850,4850,4850,4850,0
|
|
20240911,144600,53944350,4850,4850,4850,4850,1
|
|
20240911,144500,53939500,4830,4830,4830,4830,0
|
|
20240911,144400,53939500,4830,4830,4830,4830,206
|
|
20240911,144300,52944520,4830,4830,4830,4830,0
|
|
20240911,144200,52944520,4830,4830,4830,4830,56
|
|
20240911,144100,52674040,4830,4830,4830,4830,114
|
|
20240911,144000,52123420,4830,4830,4830,4830,0
|
|
20240911,143900,52123420,4830,4835,4835,4830,1000
|
|
20240911,143800,47290325,4850,4850,4850,4850,1
|
|
20240911,143700,47285475,4835,4835,4835,4835,0
|
|
20240911,143600,47285475,4835,4835,4835,4835,0
|
|
20240911,143500,47285475,4835,4835,4835,4835,104
|
|
20240911,143400,46782635,4835,4835,4835,4835,0
|
|
20240911,143300,46782635,4835,4835,4835,4835,0
|
|
20240911,143200,46782635,4835,4835,4835,4835,0
|
|
20240911,143100,46782635,4835,4835,4835,4835,0
|
|
20240911,143000,46782635,4835,4835,4835,4835,10
|
|
20240911,142900,46734285,4840,4840,4840,4840,230
|
|
20240911,142800,45621085,4860,4860,4860,4840,59
|
|
20240911,142700,45335465,4840,4840,4840,4840,20
|
|
20240911,142600,45238665,4840,4840,4840,4840,10
|
|
20240911,142500,45190265,4840,4845,4845,4840,220
|
|
20240911,142400,44124465,4840,4840,4840,4840,10
|
|
20240911,142300,44076065,4840,4840,4840,4840,20
|
|
20240911,142200,43979265,4840,4840,4840,4840,10
|
|
20240911,142100,43930865,4840,4840,4840,4840,20
|
|
20240911,142000,43834065,4840,4840,4840,4840,10
|
|
20240911,141900,43785665,4840,4840,4860,4840,29
|
|
20240911,141800,43645285,4840,4840,4840,4840,510
|
|
20240911,141700,41176885,4840,4840,4840,4840,20
|
|
20240911,141600,41080085,4840,4840,4840,4840,10
|
|
20240911,141500,41031685,4840,4840,4840,4840,20
|
|
20240911,141400,40934885,4840,4840,4840,4840,10
|
|
20240911,141300,40886485,4835,4835,4835,4835,20
|
|
20240911,141200,40789785,4835,4835,4835,4835,10
|
|
20240911,141100,40741435,4835,4835,4835,4835,20
|
|
20240911,141000,40644735,4835,4835,4835,4835,10
|
|
20240911,140900,40596385,4835,4835,4835,4835,20
|
|
20240911,140800,40499685,4835,4835,4835,4835,10
|
|
20240911,140700,40451335,4835,4835,4835,4835,20
|
|
20240911,140600,40354635,4835,4835,4835,4835,10
|
|
20240911,140500,40306285,4835,4835,4835,4835,36
|
|
20240911,140400,40132225,4835,4835,4835,4835,10
|
|
20240911,140300,40083875,4835,4835,4835,4835,20
|
|
20240911,140200,39987175,4835,4835,4835,4835,10
|
|
20240911,140100,39938825,4840,4835,4840,4835,1172
|
|
20240911,140000,34266445,4840,4840,4840,4840,909
|
|
20240911,135900,29866885,4840,4845,4845,4840,20
|
|
20240911,135800,29770035,4865,4845,4865,4845,11
|
|
20240911,135700,29716720,4865,4845,4865,4845,122
|
|
20240911,135600,29125590,4845,4845,4845,4845,61
|
|
20240911,135500,28830045,4845,4845,4845,4845,20
|
|
20240911,135400,28733145,4845,4845,4845,4845,10
|
|
20240911,135300,28684695,4845,4845,4845,4845,20
|
|
20240911,135200,28587795,4845,4845,4845,4845,10
|
|
20240911,135100,28539345,4845,4845,4845,4845,20
|
|
20240911,135000,28442445,4845,4845,4845,4845,10
|
|
20240911,134900,28393995,4845,4845,4845,4845,20
|
|
20240911,134800,28297095,4845,4845,4845,4845,10
|
|
20240911,134700,28248645,4845,4845,4845,4845,220
|
|
20240911,134600,27182745,4865,4845,4865,4845,12
|
|
20240911,134500,27124565,4865,4845,4865,4845,21
|
|
20240911,134400,27022800,4845,4845,4845,4845,50
|
|
20240911,134300,26780550,4845,4845,4845,4845,20
|
|
20240911,134200,26683650,4845,4845,4845,4845,10
|
|
20240911,134100,26635200,4845,4845,4845,4845,20
|
|
20240911,134000,26538300,4845,4845,4845,4845,10
|
|
20240911,133900,26489850,4845,4845,4845,4845,20
|
|
20240911,133800,26392950,4855,4845,4855,4845,60
|
|
20240911,133700,26101750,4845,4845,4850,4845,21
|
|
20240911,133600,26000000,4845,4845,4845,4845,10
|
|
20240911,133500,25951550,4845,4845,4845,4845,10
|
|
20240911,133400,25903100,4845,4845,4845,4845,20
|
|
20240911,133300,25806200,4850,4850,4850,4850,163
|
|
20240911,133200,25015650,4850,4850,4850,4850,20
|
|
20240911,133100,24918650,4850,4850,4850,4850,10
|
|
20240911,133000,24870150,4850,4850,4850,4850,20
|
|
20240911,132900,24773150,4850,4850,4850,4850,10
|
|
20240911,132800,24724650,4850,4850,4850,4850,20
|
|
20240911,132700,24627650,4850,4850,4850,4850,10
|
|
20240911,132600,24579150,4850,4850,4850,4850,20
|
|
20240911,132500,24482150,4850,4850,4850,4850,10
|
|
20240911,132400,24433650,4850,4850,4850,4850,20
|
|
20240911,132300,24336650,4850,4865,4865,4850,1164
|
|
20240911,132200,18682000,4865,4865,4865,4865,0
|
|
20240911,132100,18682000,4865,4865,4865,4865,100
|
|
20240911,132000,18195500,4860,4860,4860,4860,0
|
|
20240911,131900,18195500,4860,4860,4860,4860,0
|
|
20240911,131800,18195500,4860,4860,4860,4860,0
|
|
20240911,131700,18195500,4860,4860,4860,4860,0
|
|
20240911,131600,18195500,4860,4860,4860,4860,1
|
|
20240911,131500,18190640,4865,4865,4865,4865,1
|
|
20240911,131400,18185775,4860,4860,4860,4860,0
|
|
20240911,131300,18185775,4860,4860,4860,4860,0
|
|
20240911,131200,18185775,4860,4860,4860,4860,0
|
|
20240911,131100,18185775,4860,4860,4860,4860,0
|
|
20240911,131000,18185775,4860,4860,4860,4860,21
|
|
20240911,130900,18083715,4860,4860,4860,4860,0
|
|
20240911,130800,18083715,4860,4860,4860,4860,0
|
|
20240911,130700,18083715,4860,4860,4860,4860,0
|
|
20240911,130600,18083715,4860,4860,4860,4860,0
|
|
20240911,130500,18083715,4860,4865,4865,4860,55
|
|
20240911,130400,17816390,4855,4855,4855,4855,0
|
|
20240911,130300,17816390,4855,4855,4855,4855,0
|
|
20240911,130200,17816390,4855,4855,4855,4855,1
|
|
20240911,130100,17811535,4865,4865,4865,4865,0
|
|
20240911,130000,17811535,4865,4865,4865,4865,20
|
|
20240911,125900,17714235,4865,4865,4865,4865,0
|
|
20240911,125800,17714235,4865,4865,4865,4865,0
|
|
20240911,125700,17714235,4865,4865,4865,4865,0
|
|
20240911,125600,17714235,4865,4865,4865,4865,0
|
|
20240911,125500,17714235,4865,4865,4865,4865,0
|
|
20240911,125400,17714235,4865,4865,4865,4865,0
|
|
20240911,125300,17714235,4865,4865,4865,4865,0
|
|
20240911,125200,17714235,4865,4865,4865,4865,5
|
|
20240911,125100,17689910,4865,4865,4865,4865,0
|
|
20240911,125000,17689910,4865,4865,4865,4865,0
|
|
20240911,124900,17689910,4865,4865,4865,4865,0
|
|
20240911,124800,17689910,4865,4865,4865,4865,0
|
|
20240911,124700,17689910,4865,4855,4865,4855,28
|
|
20240911,124600,17553950,4855,4855,4855,4855,0
|
|
20240911,124500,17553950,4855,4855,4855,4855,0
|
|
20240911,124400,17553950,4855,4855,4855,4855,0
|
|
20240911,124300,17553950,4855,4855,4855,4855,0
|
|
20240911,124200,17553950,4855,4855,4855,4855,0
|
|
20240911,124100,17553950,4855,4855,4855,4855,0
|
|
20240911,124000,17553950,4855,4860,4860,4855,266
|
|
20240911,123900,16261390,4865,4865,4865,4865,0
|
|
20240911,123800,16261390,4865,4865,4865,4865,0
|
|
20240911,123700,16261390,4865,4865,4865,4865,0
|
|
20240911,123600,16261390,4865,4865,4865,4865,0
|
|
20240911,123500,16261390,4865,4865,4865,4865,0
|
|
20240911,123400,16261390,4865,4865,4865,4865,0
|
|
20240911,123300,16261390,4865,4865,4865,4865,0
|
|
20240911,123200,16261390,4865,4865,4865,4865,2
|
|
20240911,123100,16251660,4865,4865,4865,4865,0
|
|
20240911,123000,16251660,4865,4865,4865,4865,0
|
|
20240911,122900,16251660,4865,4865,4865,4865,0
|
|
20240911,122800,16251660,4865,4865,4865,4865,0
|
|
20240911,122700,16251660,4865,4865,4865,4865,0
|
|
20240911,122600,16251660,4865,4865,4865,4865,0
|
|
20240911,122500,16251660,4865,4865,4865,4865,0
|
|
20240911,122400,16251660,4865,4865,4865,4865,0
|
|
20240911,122300,16251660,4865,4865,4865,4860,1207
|
|
20240911,122200,10380115,4865,4865,4865,4865,0
|
|
20240911,122100,10380115,4865,4865,4865,4865,0
|
|
20240911,122000,10380115,4865,4865,4865,4865,0
|
|
20240911,121900,10380115,4865,4865,4865,4865,0
|
|
20240911,121800,10380115,4865,4865,4865,4865,0
|
|
20240911,121700,10380115,4865,4865,4865,4865,0
|
|
20240911,121600,10380115,4865,4865,4865,4865,0
|
|
20240911,121500,10380115,4865,4865,4865,4865,0
|
|
20240911,121400,10380115,4865,4865,4865,4865,0
|
|
20240911,121300,10380115,4865,4865,4865,4865,16
|
|
20240911,121200,10302275,4860,4860,4860,4860,0
|
|
20240911,121100,10302275,4860,4860,4860,4860,0
|
|
20240911,121000,10302275,4860,4860,4860,4860,0
|
|
20240911,120900,10302275,4860,4860,4860,4860,0
|
|
20240911,120800,10302275,4860,4860,4860,4860,0
|
|
20240911,120700,10302275,4860,4860,4860,4860,0
|
|
20240911,120600,10302275,4860,4860,4860,4860,0
|
|
20240911,120500,10302275,4860,4860,4860,4860,0
|
|
20240911,120400,10302275,4860,4865,4865,4860,200
|
|
20240911,120300,9329300,4865,4865,4865,4865,0
|
|
20240911,120200,9329300,4865,4865,4865,4865,0
|
|
20240911,120100,9329300,4865,4865,4865,4865,0
|
|
20240911,120000,9329300,4865,4865,4865,4865,0
|
|
20240911,115900,9329300,4865,4865,4865,4865,0
|
|
20240911,115800,9329300,4865,4865,4865,4865,0
|
|
20240911,115700,9329300,4865,4865,4865,4865,0
|
|
20240911,115600,9329300,4865,4865,4865,4865,0
|
|
20240911,115500,9329300,4865,4865,4865,4865,1
|
|
20240911,115400,9324435,4870,4870,4870,4870,9
|
|
20240911,115300,9280605,4870,4870,4870,4870,0
|
|
20240911,115200,9280605,4870,4870,4870,4870,0
|
|
20240911,115100,9280605,4870,4870,4870,4870,0
|
|
20240911,115000,9280605,4870,4870,4870,4870,5
|
|
20240911,114900,9256255,4875,4875,4875,4875,0
|
|
20240911,114800,9256255,4875,4875,4875,4875,0
|
|
20240911,114700,9256255,4875,4875,4875,4875,10
|
|
20240911,114600,9207505,4875,4875,4875,4875,0
|
|
20240911,114500,9207505,4875,4875,4875,4875,1
|
|
20240911,114400,9202630,4875,4875,4875,4875,1
|
|
20240911,114300,9197755,4870,4870,4870,4870,0
|
|
20240911,114200,9197755,4870,4870,4870,4870,0
|
|
20240911,114100,9197755,4870,4870,4870,4870,0
|
|
20240911,114000,9197755,4870,4870,4870,4870,0
|
|
20240911,113900,9197755,4870,4870,4870,4870,0
|
|
20240911,113800,9197755,4870,4870,4870,4870,0
|
|
20240911,113700,9197755,4870,4870,4870,4870,90
|
|
20240911,113600,8759455,4880,4880,4880,4880,0
|
|
20240911,113500,8759455,4880,4880,4880,4880,0
|
|
20240911,113400,8759455,4880,4880,4880,4880,0
|
|
20240911,113300,8759455,4880,4880,4880,4880,0
|
|
20240911,113200,8759455,4880,4880,4880,4880,0
|
|
20240911,113100,8759455,4880,4880,4880,4880,0
|
|
20240911,113000,8759455,4880,4880,4880,4880,0
|
|
20240911,112900,8759455,4880,4880,4880,4880,0
|
|
20240911,112800,8759455,4880,4880,4880,4880,0
|
|
20240911,112700,8759455,4880,4880,4880,4880,0
|
|
20240911,112600,8759455,4880,4880,4880,4880,0
|
|
20240911,112500,8759455,4880,4880,4880,4880,0
|
|
20240911,112400,8759455,4880,4880,4880,4880,0
|
|
20240911,112300,8759455,4880,4880,4880,4880,50
|
|
20240911,112200,8515455,4870,4870,4870,4870,100
|
|
20240911,112100,8028455,4870,4870,4870,4870,0
|
|
20240911,112000,8028455,4870,4870,4870,4870,0
|
|
20240911,111900,8028455,4870,4870,4870,4870,16
|
|
20240911,111800,7950535,4880,4880,4880,4880,0
|
|
20240911,111700,7950535,4880,4880,4880,4880,0
|
|
20240911,111600,7950535,4880,4880,4880,4880,1
|
|
20240911,111500,7945655,4880,4880,4880,4880,0
|
|
20240911,111400,7945655,4880,4880,4880,4880,0
|
|
20240911,111300,7945655,4880,4880,4880,4880,0
|
|
20240911,111200,7945655,4880,4880,4880,4880,0
|
|
20240911,111100,7945655,4880,4880,4880,4880,0
|
|
20240911,111000,7945655,4880,4880,4880,4880,1
|
|
20240911,110900,7940775,4865,4865,4865,4865,0
|
|
20240911,110800,7940775,4865,4865,4865,4865,0
|
|
20240911,110700,7940775,4865,4865,4865,4865,0
|
|
20240911,110600,7940775,4865,4865,4865,4865,0
|
|
20240911,110500,7940775,4865,4865,4865,4865,0
|
|
20240911,110400,7940775,4865,4865,4865,4865,0
|
|
20240911,110300,7940775,4865,4865,4865,4865,0
|
|
20240911,110200,7940775,4865,4865,4865,4865,0
|
|
20240911,110100,7940775,4865,4865,4865,4865,0
|
|
20240911,110000,7940775,4865,4865,4865,4865,0
|
|
20240911,105900,7940775,4865,4865,4865,4865,0
|
|
20240911,105800,7940775,4865,4865,4865,4865,0
|
|
20240911,105700,7940775,4865,4865,4865,4865,0
|
|
20240911,105600,7940775,4865,4865,4865,4865,0
|
|
20240911,105500,7940775,4865,4865,4865,4865,0
|
|
20240911,105400,7940775,4865,4865,4865,4865,0
|
|
20240911,105300,7940775,4865,4865,4865,4865,0
|
|
20240911,105200,7940775,4865,4865,4865,4865,0
|
|
20240911,105100,7940775,4865,4865,4865,4865,0
|
|
20240911,105000,7940775,4865,4865,4865,4865,0
|
|
20240911,104900,7940775,4865,4865,4865,4865,0
|
|
20240911,104800,7940775,4865,4865,4865,4865,0
|
|
20240911,104700,7940775,4865,4865,4865,4865,0
|
|
20240911,104600,7940775,4865,4865,4865,4865,0
|
|
20240911,104500,7940775,4865,4865,4865,4865,0
|
|
20240911,104400,7940775,4865,4865,4865,4865,0
|
|
20240911,104300,7940775,4865,4865,4865,4865,0
|
|
20240911,104200,7940775,4865,4865,4865,4865,0
|
|
20240911,104100,7940775,4865,4865,4865,4865,0
|
|
20240911,104000,7940775,4865,4865,4865,4865,0
|
|
20240911,103900,7940775,4865,4865,4865,4865,0
|
|
20240911,103800,7940775,4865,4865,4865,4865,0
|
|
20240911,103700,7940775,4865,4865,4865,4865,0
|
|
20240911,103600,7940775,4865,4865,4865,4865,14
|
|
20240911,103500,7872665,4865,4865,4865,4865,33
|
|
20240911,103400,7712120,4870,4870,4870,4870,0
|
|
20240911,103300,7712120,4870,4880,4880,4870,408
|
|
20240911,103200,5721660,4890,4890,4890,4890,0
|
|
20240911,103100,5721660,4890,4890,4890,4890,20
|
|
20240911,103000,5623860,4890,4890,4890,4890,50
|
|
20240911,102900,5379360,4880,4880,4880,4880,0
|
|
20240911,102800,5379360,4880,4880,4880,4880,0
|
|
20240911,102700,5379360,4880,4880,4880,4880,0
|
|
20240911,102600,5379360,4880,4880,4880,4880,0
|
|
20240911,102500,5379360,4880,4880,4880,4880,0
|
|
20240911,102400,5379360,4880,4880,4880,4880,0
|
|
20240911,102300,5379360,4880,4880,4880,4880,0
|
|
20240911,102200,5379360,4880,4880,4880,4880,0
|
|
20240911,102100,5379360,4880,4880,4880,4880,0
|
|
20240911,102000,5379360,4880,4880,4880,4880,0
|
|
20240911,101900,5379360,4880,4880,4880,4880,0
|
|
20240911,101800,5379360,4880,4880,4880,4880,88
|
|
20240911,101700,4949920,4895,4895,4895,4895,1
|
|
20240911,101600,4945025,4880,4880,4880,4880,0
|
|
20240911,101500,4945025,4880,4880,4880,4880,0
|
|
20240911,101400,4945025,4880,4880,4880,4880,0
|
|
20240911,101300,4945025,4880,4880,4880,4880,0
|
|
20240911,101200,4945025,4880,4880,4880,4880,0
|
|
20240911,101100,4945025,4880,4880,4880,4880,0
|
|
20240911,101000,4945025,4880,4880,4880,4880,18
|
|
20240911,100900,4857185,4895,4895,4895,4895,0
|
|
20240911,100800,4857185,4895,4895,4895,4895,0
|
|
20240911,100700,4857185,4895,4895,4895,4895,0
|
|
20240911,100600,4857185,4895,4895,4895,4895,10
|
|
20240911,100500,4808235,4895,4895,4895,4895,0
|
|
20240911,100400,4808235,4895,4895,4895,4895,0
|
|
20240911,100300,4808235,4895,4895,4895,4895,1
|
|
20240911,100200,4803340,4890,4890,4890,4890,1
|
|
20240911,100100,4798450,4895,4895,4895,4895,34
|
|
20240911,100000,4632020,4895,4895,4895,4895,0
|
|
20240911,095900,4632020,4895,4895,4895,4895,0
|
|
20240911,095800,4632020,4895,4895,4895,4895,0
|
|
20240911,095700,4632020,4895,4895,4895,4895,0
|
|
20240911,095600,4632020,4895,4895,4895,4895,0
|
|
20240911,095500,4632020,4895,4895,4895,4895,0
|
|
20240911,095400,4632020,4895,4895,4895,4895,0
|
|
20240911,095300,4632020,4895,4895,4895,4895,0
|
|
20240911,095200,4632020,4895,4895,4895,4895,7
|
|
20240911,095100,4597755,4880,4880,4880,4880,0
|
|
20240911,095000,4597755,4880,4880,4880,4880,0
|
|
20240911,094900,4597755,4880,4880,4880,4880,0
|
|
20240911,094800,4597755,4880,4880,4880,4880,0
|
|
20240911,094700,4597755,4880,4880,4880,4880,10
|
|
20240911,094600,4548955,4880,4880,4880,4880,33
|
|
20240911,094500,4387915,4895,4895,4895,4895,0
|
|
20240911,094400,4387915,4895,4895,4895,4895,0
|
|
20240911,094300,4387915,4895,4895,4895,4895,0
|
|
20240911,094200,4387915,4895,4895,4895,4895,0
|
|
20240911,094100,4387915,4895,4895,4895,4895,0
|
|
20240911,094000,4387915,4895,4895,4895,4895,0
|
|
20240911,093900,4387915,4895,4895,4895,4895,0
|
|
20240911,093800,4387915,4895,4895,4895,4895,0
|
|
20240911,093700,4387915,4895,4895,4895,4895,0
|
|
20240911,093600,4387915,4895,4895,4895,4895,0
|
|
20240911,093500,4387915,4895,4895,4895,4895,8
|
|
20240911,093400,4348755,4895,4895,4895,4895,0
|
|
20240911,093300,4348755,4895,4895,4895,4895,2
|
|
20240911,093200,4338965,4895,4895,4895,4895,0
|
|
20240911,093100,4338965,4895,4895,4895,4895,0
|
|
20240911,093000,4338965,4895,4895,4895,4895,0
|
|
20240911,092900,4338965,4895,4895,4895,4895,2
|
|
20240911,092800,4329175,4895,4895,4895,4895,0
|
|
20240911,092700,4329175,4895,4895,4895,4895,0
|
|
20240911,092600,4329175,4895,4895,4895,4895,0
|
|
20240911,092500,4329175,4895,4895,4895,4895,0
|
|
20240911,092400,4329175,4895,4895,4895,4895,0
|
|
20240911,092300,4329175,4895,4895,4895,4895,159
|
|
20240911,092200,3550870,4885,4890,4890,4885,14
|
|
20240911,092100,3482425,4895,4895,4895,4895,0
|
|
20240911,092000,3482425,4895,4895,4895,4895,0
|
|
20240911,091900,3482425,4895,4895,4895,4895,0
|
|
20240911,091800,3482425,4895,4895,4895,4895,0
|
|
20240911,091700,3482425,4895,4895,4895,4895,47
|
|
20240911,091600,3252360,4900,4900,4900,4900,0
|
|
20240911,091500,3252360,4900,4900,4910,4900,24
|
|
20240911,091400,3134750,4900,4900,4900,4900,0
|
|
20240911,091300,3134750,4900,4900,4900,4900,0
|
|
20240911,091200,3134750,4900,4900,4900,4900,0
|
|
20240911,091100,3134750,4900,4900,4900,4900,200
|
|
20240911,091000,2154750,4900,4900,4905,4900,156
|
|
20240911,090900,1389845,4900,4900,4900,4900,54
|
|
20240911,090800,1125245,4895,4895,4895,4895,4
|
|
20240911,090700,1105665,4885,4885,4885,4885,1
|
|
20240911,090600,1100780,4880,4880,4880,4880,0
|
|
20240911,090500,1100780,4880,4880,4880,4880,1
|
|
20240911,090400,1095900,4880,4880,4880,4880,0
|
|
20240911,090300,1095900,4880,4880,4880,4880,10
|
|
20240911,090200,1047100,4900,4900,4900,4900,1
|
|
20240911,090100,1042200,4825,4825,4825,4825,0
|
|
20240911,090000,1042200,4825,4825,4825,4825,216
|