588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184500,55472940,5830,5830,5830,5830,151
|
|
20240904,184400,55472940,5830,5830,5830,5830,0
|
|
20240904,184300,55472940,5830,5830,5830,5830,0
|
|
20240904,184200,55472940,5830,5830,5830,5830,0
|
|
20240904,184100,55472940,5830,5830,5830,5830,0
|
|
20240904,184000,55472940,5830,5830,5830,5830,0
|
|
20240904,183900,55472940,5830,5830,5830,5830,0
|
|
20240904,183800,55472940,5830,5830,5830,5830,0
|
|
20240904,183700,55472940,5830,5830,5830,5830,0
|
|
20240904,183600,55472940,5830,5830,5830,5830,0
|
|
20240904,183500,55472940,5830,5830,5830,5830,0
|
|
20240904,183400,55472940,5830,5830,5830,5830,0
|
|
20240904,183300,55472940,5830,5830,5830,5830,0
|
|
20240904,183200,55472940,5830,5830,5830,5830,0
|
|
20240904,183100,55472940,5830,5830,5830,5830,0
|
|
20240904,183000,55472940,5830,5830,5830,5830,0
|
|
20240904,182900,55472940,5830,5830,5830,5830,0
|
|
20240904,182800,55472940,5830,5830,5830,5830,0
|
|
20240904,182700,55472940,5830,5830,5830,5830,0
|
|
20240904,182600,55472940,5830,5830,5830,5830,0
|
|
20240904,182500,55472940,5830,5830,5830,5830,0
|
|
20240904,182400,55472940,5830,5830,5830,5830,0
|
|
20240904,182300,55472940,5830,5830,5830,5830,0
|
|
20240904,182200,55472940,5830,5830,5830,5830,0
|
|
20240904,182100,55472940,5830,5830,5830,5830,0
|
|
20240904,182000,55472940,5830,5830,5830,5830,0
|
|
20240904,181900,55472940,5830,5830,5830,5830,0
|
|
20240904,181800,55472940,5830,5830,5830,5830,0
|
|
20240904,181700,55472940,5830,5830,5830,5830,0
|
|
20240904,181600,55472940,5830,5830,5830,5830,0
|
|
20240904,181500,55472940,5830,5830,5830,5830,151
|
|
20240904,181400,55472940,5830,5830,5830,5830,0
|
|
20240904,181300,55472940,5830,5830,5830,5830,0
|
|
20240904,181200,55472940,5830,5830,5830,5830,0
|
|
20240904,181100,55472940,5830,5830,5830,5830,0
|
|
20240904,181000,55472940,5830,5830,5830,5830,0
|
|
20240904,180900,55472940,5830,5830,5830,5830,0
|
|
20240904,180800,55472940,5830,5830,5830,5830,0
|
|
20240904,180700,55472940,5830,5830,5830,5830,0
|
|
20240904,180600,55472940,5830,5830,5830,5830,0
|
|
20240904,180500,55472940,5830,5830,5830,5830,0
|
|
20240904,180400,55472940,5830,5830,5830,5830,0
|
|
20240904,180300,55472940,5830,5830,5830,5830,0
|
|
20240904,180200,55472940,5830,5830,5830,5830,0
|
|
20240904,180100,55472940,5830,5830,5830,5830,0
|
|
20240904,180000,55472940,5830,5830,5830,5830,0
|
|
20240904,175900,55472940,5830,5830,5830,5830,0
|
|
20240904,175800,55472940,5830,5830,5830,5830,0
|
|
20240904,175700,55472940,5830,5830,5830,5830,0
|
|
20240904,175600,55472940,5830,5830,5830,5830,0
|
|
20240904,175500,55472940,5830,5830,5830,5830,0
|
|
20240904,175400,55472940,5830,5830,5830,5830,0
|
|
20240904,175300,55472940,5830,5830,5830,5830,0
|
|
20240904,175200,55472940,5830,5830,5830,5830,0
|
|
20240904,175100,55472940,5830,5830,5830,5830,0
|
|
20240904,175000,55472940,5830,5830,5830,5830,0
|
|
20240904,174900,55472940,5830,5830,5830,5830,0
|
|
20240904,174800,55472940,5830,5830,5830,5830,0
|
|
20240904,174700,55472940,5830,5830,5830,5830,0
|
|
20240904,174600,55472940,5830,5830,5830,5830,0
|
|
20240904,174500,55472940,5830,5830,5830,5830,151
|
|
20240904,174400,55472940,5830,5830,5830,5830,0
|
|
20240904,174300,55472940,5830,5830,5830,5830,0
|
|
20240904,174200,55472940,5830,5830,5830,5830,0
|
|
20240904,174100,55472940,5830,5830,5830,5830,0
|
|
20240904,174000,55472940,5830,5830,5830,5830,0
|
|
20240904,173900,55472940,5830,5830,5830,5830,0
|
|
20240904,173800,55472940,5830,5830,5830,5830,0
|
|
20240904,173700,55472940,5830,5830,5830,5830,0
|
|
20240904,173600,55472940,5830,5830,5830,5830,0
|
|
20240904,173500,55472940,5830,5830,5830,5830,0
|
|
20240904,173400,55472940,5830,5830,5830,5830,0
|
|
20240904,173300,55472940,5830,5830,5830,5830,0
|
|
20240904,173200,55472940,5830,5830,5830,5830,0
|
|
20240904,173100,55472940,5830,5830,5830,5830,0
|
|
20240904,173000,55472940,5830,5830,5830,5830,0
|
|
20240904,172900,55472940,5830,5830,5830,5830,0
|
|
20240904,172800,55472940,5830,5830,5830,5830,0
|
|
20240904,172700,55472940,5830,5830,5830,5830,0
|
|
20240904,172600,55472940,5830,5830,5830,5830,0
|
|
20240904,172500,55472940,5830,5830,5830,5830,0
|
|
20240904,172400,55472940,5830,5830,5830,5830,0
|
|
20240904,172300,55472940,5830,5830,5830,5830,0
|
|
20240904,172200,55472940,5830,5830,5830,5830,0
|
|
20240904,172100,55472940,5830,5830,5830,5830,0
|
|
20240904,172000,55472940,5830,5830,5830,5830,0
|
|
20240904,171900,55472940,5830,5830,5830,5830,0
|
|
20240904,171800,55472940,5830,5830,5830,5830,0
|
|
20240904,171700,55472940,5830,5830,5830,5830,0
|
|
20240904,171600,55472940,5830,5830,5830,5830,0
|
|
20240904,171500,55472940,5830,5830,5830,5830,151
|
|
20240904,171400,55472940,5830,5830,5830,5830,0
|
|
20240904,171300,55472940,5830,5830,5830,5830,0
|
|
20240904,171200,55472940,5830,5830,5830,5830,0
|
|
20240904,171100,55472940,5830,5830,5830,5830,0
|
|
20240904,171000,55472940,5830,5830,5830,5830,0
|
|
20240904,170900,55472940,5830,5830,5830,5830,0
|
|
20240904,170800,55472940,5830,5830,5830,5830,0
|
|
20240904,170700,55472940,5830,5830,5830,5830,0
|
|
20240904,170600,55472940,5830,5830,5830,5830,0
|
|
20240904,170500,55472940,5830,5830,5830,5830,0
|
|
20240904,170400,55472940,5830,5830,5830,5830,0
|
|
20240904,170300,55472940,5830,5830,5830,5830,0
|
|
20240904,170200,55472940,5830,5830,5830,5830,0
|
|
20240904,170100,55472940,5830,5830,5830,5830,0
|
|
20240904,170000,55472940,5830,5830,5830,5830,0
|
|
20240904,165900,55472940,5830,5830,5830,5830,0
|
|
20240904,165800,55472940,5830,5830,5830,5830,0
|
|
20240904,165700,55472940,5830,5830,5830,5830,0
|
|
20240904,165600,55472940,5830,5830,5830,5830,0
|
|
20240904,165500,55472940,5830,5830,5830,5830,0
|
|
20240904,165400,55472940,5830,5830,5830,5830,0
|
|
20240904,165300,55472940,5830,5830,5830,5830,0
|
|
20240904,165200,55472940,5830,5830,5830,5830,0
|
|
20240904,165100,55472940,5830,5830,5830,5830,0
|
|
20240904,165000,55472940,5830,5830,5830,5830,0
|
|
20240904,164900,55472940,5830,5830,5830,5830,0
|
|
20240904,164800,55472940,5830,5830,5830,5830,0
|
|
20240904,164700,55472940,5830,5830,5830,5830,0
|
|
20240904,164600,55472940,5830,5830,5830,5830,0
|
|
20240904,164500,55472940,5830,5830,5830,5830,151
|
|
20240904,164400,55472940,5830,5830,5830,5830,0
|
|
20240904,164300,55472940,5830,5830,5830,5830,0
|
|
20240904,164200,55472940,5830,5830,5830,5830,0
|
|
20240904,164100,55472940,5830,5830,5830,5830,0
|
|
20240904,164000,55472940,5830,5830,5830,5830,0
|
|
20240904,163900,55472940,5830,5830,5830,5830,0
|
|
20240904,163800,55472940,5830,5830,5830,5830,0
|
|
20240904,163700,55472940,5830,5830,5830,5830,0
|
|
20240904,163600,55472940,5830,5830,5830,5830,0
|
|
20240904,163500,55472940,5830,5830,5830,5830,0
|
|
20240904,163400,55472940,5830,5830,5830,5830,0
|
|
20240904,163300,55472940,5830,5830,5830,5830,0
|
|
20240904,163200,55472940,5830,5830,5830,5830,0
|
|
20240904,163100,55472940,5830,5830,5830,5830,0
|
|
20240904,163000,55472940,5830,5830,5830,5830,0
|
|
20240904,162900,55472940,5830,5830,5830,5830,0
|
|
20240904,162800,55472940,5830,5830,5830,5830,0
|
|
20240904,162700,55472940,5830,5830,5830,5830,0
|
|
20240904,162600,55472940,5830,5830,5830,5830,0
|
|
20240904,162500,55472940,5830,5830,5830,5830,0
|
|
20240904,162400,55472940,5830,5830,5830,5830,0
|
|
20240904,162300,55472940,5830,5830,5830,5830,0
|
|
20240904,162200,55472940,5830,5830,5830,5830,0
|
|
20240904,162100,55472940,5830,5830,5830,5830,0
|
|
20240904,162000,55472940,5830,5830,5830,5830,0
|
|
20240904,161900,55472940,5830,5830,5830,5830,0
|
|
20240904,161800,55472940,5830,5830,5830,5830,0
|
|
20240904,161700,55472940,5830,5830,5830,5830,0
|
|
20240904,161600,55472940,5830,5830,5830,5830,0
|
|
20240904,161500,55472940,5830,5830,5830,5830,151
|
|
20240904,161400,55472940,5830,5830,5830,5830,0
|
|
20240904,161300,55472940,5830,5830,5830,5830,0
|
|
20240904,161200,55472940,5830,5830,5830,5830,0
|
|
20240904,161100,55472940,5830,5830,5830,5830,0
|
|
20240904,161000,55472940,5830,5830,5830,5830,0
|
|
20240904,160900,55472940,5830,5830,5830,5830,0
|
|
20240904,160800,55472940,5830,5830,5830,5830,0
|
|
20240904,160700,55472940,5830,5830,5830,5830,0
|
|
20240904,160600,55472940,5830,5830,5830,5830,0
|
|
20240904,160500,55472940,5830,5830,5830,5830,0
|
|
20240904,160400,55472940,5830,5830,5830,5830,0
|
|
20240904,160300,55472940,5830,5830,5830,5830,0
|
|
20240904,160200,55472940,5830,5830,5830,5830,0
|
|
20240904,160100,55472940,5830,5830,5830,5830,0
|
|
20240904,160000,55472940,5830,5830,5830,5830,0
|
|
20240904,155900,55472940,5830,5830,5830,5830,0
|
|
20240904,155800,55472940,5830,5830,5830,5830,0
|
|
20240904,155700,55472940,5830,5830,5830,5830,0
|
|
20240904,155600,55472940,5830,5830,5830,5830,0
|
|
20240904,155500,55472940,5830,5830,5830,5830,0
|
|
20240904,155400,55472940,5830,5830,5830,5830,0
|
|
20240904,155300,55472940,5830,5830,5830,5830,0
|
|
20240904,155200,55472940,5830,5830,5830,5830,0
|
|
20240904,155100,55472940,5830,5830,5830,5830,0
|
|
20240904,155000,55472940,5830,5830,5830,5830,0
|
|
20240904,154900,55472940,5830,5830,5830,5830,0
|
|
20240904,154800,55472940,5830,5830,5830,5830,0
|
|
20240904,154700,55472940,5830,5830,5830,5830,0
|
|
20240904,154600,55472940,5830,5830,5830,5830,0
|
|
20240904,154500,55472940,5830,5830,5830,5830,151
|
|
20240904,154400,55472940,5830,5830,5830,5830,0
|
|
20240904,154300,55472940,5830,5830,5830,5830,0
|
|
20240904,154200,55472940,5830,5830,5830,5830,0
|
|
20240904,154100,55472940,5830,5830,5830,5830,0
|
|
20240904,154000,55472940,5830,5830,5830,5830,0
|
|
20240904,153900,55472940,5830,5830,5830,5830,0
|
|
20240904,153800,55472940,5830,5830,5830,5830,0
|
|
20240904,153700,55472940,5830,5830,5830,5830,0
|
|
20240904,153600,55472940,5830,5830,5830,5830,0
|
|
20240904,153500,55472940,5830,5830,5830,5830,0
|
|
20240904,153400,55472940,5830,5830,5830,5830,0
|
|
20240904,153300,55472940,5830,5830,5830,5830,0
|
|
20240904,153200,55472940,5830,5830,5830,5830,0
|
|
20240904,153100,55472940,5830,5830,5830,5830,0
|
|
20240904,153000,55472940,5830,5830,5830,5830,151
|
|
20240904,152900,54592610,5860,5860,5860,5860,0
|
|
20240904,152800,54592610,5860,5860,5860,5860,0
|
|
20240904,152700,54592610,5860,5860,5860,5860,0
|
|
20240904,152600,54592610,5860,5860,5860,5860,0
|
|
20240904,152500,54592610,5860,5860,5860,5860,0
|
|
20240904,152400,54592610,5860,5860,5860,5860,0
|
|
20240904,152300,54592610,5860,5860,5860,5860,0
|
|
20240904,152200,54592610,5860,5860,5860,5860,0
|
|
20240904,152100,54592610,5860,5860,5860,5860,0
|
|
20240904,152000,54592610,5860,5860,5860,5860,0
|
|
20240904,151900,54592610,5860,5860,5860,5860,0
|
|
20240904,151800,54592610,5860,5850,5860,5850,21
|
|
20240904,151700,54469750,5840,5840,5840,5840,0
|
|
20240904,151600,54469750,5840,5840,5840,5840,11
|
|
20240904,151500,54405510,5850,5850,5850,5850,0
|
|
20240904,151400,54405510,5850,5850,5850,5850,0
|
|
20240904,151300,54405510,5850,5850,5850,5850,0
|
|
20240904,151200,54405510,5850,5850,5850,5850,10
|
|
20240904,151100,54347010,5860,5860,5860,5860,1
|
|
20240904,151000,54341150,5820,5820,5820,5820,0
|
|
20240904,150900,54341150,5820,5820,5820,5820,168
|
|
20240904,150800,53363390,5820,5820,5820,5820,0
|
|
20240904,150700,53363390,5820,5820,5820,5820,0
|
|
20240904,150600,53363390,5820,5820,5820,5820,0
|
|
20240904,150500,53363390,5820,5820,5820,5820,0
|
|
20240904,150400,53363390,5820,5820,5820,5820,0
|
|
20240904,150300,53363390,5820,5820,5820,5820,0
|
|
20240904,150200,53363390,5820,5820,5820,5820,0
|
|
20240904,150100,53363390,5820,5820,5820,5820,0
|
|
20240904,150000,53363390,5820,5820,5820,5820,0
|
|
20240904,145900,53363390,5820,5820,5820,5820,0
|
|
20240904,145800,53363390,5820,5820,5820,5820,0
|
|
20240904,145700,53363390,5820,5820,5820,5820,1
|
|
20240904,145600,53357570,5800,5800,5800,5800,0
|
|
20240904,145500,53357570,5800,5800,5800,5800,0
|
|
20240904,145400,53357570,5800,5800,5800,5800,0
|
|
20240904,145300,53357570,5800,5800,5800,5800,0
|
|
20240904,145200,53357570,5800,5800,5800,5800,0
|
|
20240904,145100,53357570,5800,5800,5800,5800,530
|
|
20240904,145000,50283570,5820,5820,5820,5820,0
|
|
20240904,144900,50283570,5820,5820,5820,5820,0
|
|
20240904,144800,50283570,5820,5820,5820,5820,0
|
|
20240904,144700,50283570,5820,5820,5820,5820,0
|
|
20240904,144600,50283570,5820,5820,5820,5820,0
|
|
20240904,144500,50283570,5820,5820,5820,5820,0
|
|
20240904,144400,50283570,5820,5820,5820,5820,0
|
|
20240904,144300,50283570,5820,5820,5820,5820,0
|
|
20240904,144200,50283570,5820,5820,5820,5820,0
|
|
20240904,144100,50283570,5820,5820,5820,5820,0
|
|
20240904,144000,50283570,5820,5820,5820,5820,1
|
|
20240904,143900,50277750,5800,5800,5800,5800,10
|
|
20240904,143800,50219750,5820,5820,5820,5820,0
|
|
20240904,143700,50219750,5820,5820,5820,5820,0
|
|
20240904,143600,50219750,5820,5820,5820,5820,0
|
|
20240904,143500,50219750,5820,5820,5820,5820,0
|
|
20240904,143400,50219750,5820,5820,5820,5820,0
|
|
20240904,143300,50219750,5820,5820,5820,5820,0
|
|
20240904,143200,50219750,5820,5810,5820,5810,182
|
|
20240904,143100,49162310,5820,5820,5820,5820,0
|
|
20240904,143000,49162310,5820,5810,5820,5810,3
|
|
20240904,142900,49144870,5810,5810,5810,5810,0
|
|
20240904,142800,49144870,5810,5810,5810,5810,0
|
|
20240904,142700,49144870,5810,5810,5810,5810,0
|
|
20240904,142600,49144870,5810,5810,5810,5810,0
|
|
20240904,142500,49144870,5810,5810,5820,5810,118
|
|
20240904,142400,48459230,5810,5810,5810,5810,50
|
|
20240904,142300,48168730,5810,5810,5810,5810,0
|
|
20240904,142200,48168730,5810,5810,5810,5810,0
|
|
20240904,142100,48168730,5810,5810,5810,5810,0
|
|
20240904,142000,48168730,5810,5810,5810,5810,0
|
|
20240904,141900,48168730,5810,5810,5810,5810,0
|
|
20240904,141800,48168730,5810,5810,5810,5810,0
|
|
20240904,141700,48168730,5810,5810,5810,5810,1
|
|
20240904,141600,48162920,5810,5810,5810,5810,0
|
|
20240904,141500,48162920,5810,5810,5810,5810,0
|
|
20240904,141400,48162920,5810,5810,5810,5810,0
|
|
20240904,141300,48162920,5810,5810,5810,5810,0
|
|
20240904,141200,48162920,5810,5810,5810,5810,0
|
|
20240904,141100,48162920,5810,5810,5810,5810,0
|
|
20240904,141000,48162920,5810,5810,5810,5810,0
|
|
20240904,140900,48162920,5810,5810,5810,5810,0
|
|
20240904,140800,48162920,5810,5810,5810,5810,0
|
|
20240904,140700,48162920,5810,5810,5810,5810,0
|
|
20240904,140600,48162920,5810,5810,5810,5810,1
|
|
20240904,140500,48157110,5800,5800,5800,5800,0
|
|
20240904,140400,48157110,5800,5800,5800,5800,0
|
|
20240904,140300,48157110,5800,5810,5810,5800,429
|
|
20240904,140200,45666410,5820,5820,5820,5820,0
|
|
20240904,140100,45666410,5820,5830,5830,5820,1162
|
|
20240904,140000,38900540,5860,5860,5860,5860,0
|
|
20240904,135900,38900540,5860,5860,5860,5860,0
|
|
20240904,135800,38900540,5860,5860,5860,5860,0
|
|
20240904,135700,38900540,5860,5860,5860,5860,0
|
|
20240904,135600,38900540,5860,5860,5860,5860,0
|
|
20240904,135500,38900540,5860,5860,5860,5860,0
|
|
20240904,135400,38900540,5860,5860,5860,5860,0
|
|
20240904,135300,38900540,5860,5860,5860,5860,0
|
|
20240904,135200,38900540,5860,5860,5860,5860,0
|
|
20240904,135100,38900540,5860,5860,5860,5860,0
|
|
20240904,135000,38900540,5860,5860,5860,5860,0
|
|
20240904,134900,38900540,5860,5860,5860,5860,0
|
|
20240904,134800,38900540,5860,5860,5860,5860,0
|
|
20240904,134700,38900540,5860,5860,5860,5860,0
|
|
20240904,134600,38900540,5860,5860,5860,5860,0
|
|
20240904,134500,38900540,5860,5860,5860,5860,0
|
|
20240904,134400,38900540,5860,5860,5860,5860,0
|
|
20240904,134300,38900540,5860,5860,5860,5860,0
|
|
20240904,134200,38900540,5860,5860,5860,5860,0
|
|
20240904,134100,38900540,5860,5860,5860,5860,1
|
|
20240904,134000,38894680,5850,5850,5850,5850,0
|
|
20240904,133900,38894680,5850,5850,5850,5850,0
|
|
20240904,133800,38894680,5850,5850,5850,5850,0
|
|
20240904,133700,38894680,5850,5850,5850,5850,0
|
|
20240904,133600,38894680,5850,5850,5850,5850,0
|
|
20240904,133500,38894680,5850,5850,5850,5850,8
|
|
20240904,133400,38847880,5850,5850,5850,5850,0
|
|
20240904,133300,38847880,5850,5850,5850,5850,0
|
|
20240904,133200,38847880,5850,5850,5850,5850,0
|
|
20240904,133100,38847880,5850,5850,5850,5850,0
|
|
20240904,133000,38847880,5850,5820,5850,5820,22
|
|
20240904,132900,38719810,5850,5840,5850,5840,45
|
|
20240904,132800,38456970,5840,5840,5840,5840,0
|
|
20240904,132700,38456970,5840,5840,5840,5840,0
|
|
20240904,132600,38456970,5840,5840,5840,5840,0
|
|
20240904,132500,38456970,5840,5840,5840,5840,0
|
|
20240904,132400,38456970,5840,5840,5840,5840,0
|
|
20240904,132300,38456970,5840,5840,5840,5840,0
|
|
20240904,132200,38456970,5840,5840,5840,5840,0
|
|
20240904,132100,38456970,5840,5840,5840,5840,0
|
|
20240904,132000,38456970,5840,5840,5840,5840,0
|
|
20240904,131900,38456970,5840,5840,5840,5840,0
|
|
20240904,131800,38456970,5840,5840,5840,5840,0
|
|
20240904,131700,38456970,5840,5840,5840,5840,0
|
|
20240904,131600,38456970,5840,5840,5840,5840,0
|
|
20240904,131500,38456970,5840,5820,5840,5820,8
|
|
20240904,131400,38410390,5850,5850,5850,5850,0
|
|
20240904,131300,38410390,5850,5850,5850,5850,0
|
|
20240904,131200,38410390,5850,5850,5850,5850,0
|
|
20240904,131100,38410390,5850,5850,5850,5850,0
|
|
20240904,131000,38410390,5850,5850,5850,5850,0
|
|
20240904,130900,38410390,5850,5850,5850,5850,0
|
|
20240904,130800,38410390,5850,5850,5850,5850,0
|
|
20240904,130700,38410390,5850,5850,5850,5850,0
|
|
20240904,130600,38410390,5850,5850,5850,5850,0
|
|
20240904,130500,38410390,5850,5850,5850,5850,0
|
|
20240904,130400,38410390,5850,5850,5850,5850,0
|
|
20240904,130300,38410390,5850,5850,5850,5850,0
|
|
20240904,130200,38410390,5850,5850,5850,5850,0
|
|
20240904,130100,38410390,5850,5850,5850,5850,0
|
|
20240904,130000,38410390,5850,5850,5850,5850,0
|
|
20240904,125900,38410390,5850,5850,5850,5850,0
|
|
20240904,125800,38410390,5850,5850,5850,5850,0
|
|
20240904,125700,38410390,5850,5850,5850,5850,1
|
|
20240904,125600,38404540,5820,5820,5820,5820,0
|
|
20240904,125500,38404540,5820,5820,5820,5820,0
|
|
20240904,125400,38404540,5820,5820,5820,5820,0
|
|
20240904,125300,38404540,5820,5820,5820,5820,0
|
|
20240904,125200,38404540,5820,5820,5820,5820,16
|
|
20240904,125100,38311420,5830,5830,5830,5830,0
|
|
20240904,125000,38311420,5830,5830,5830,5830,0
|
|
20240904,124900,38311420,5830,5830,5830,5830,0
|
|
20240904,124800,38311420,5830,5830,5830,5830,0
|
|
20240904,124700,38311420,5830,5830,5830,5830,0
|
|
20240904,124600,38311420,5830,5830,5830,5830,24
|
|
20240904,124500,38171500,5830,5830,5830,5830,0
|
|
20240904,124400,38171500,5830,5830,5830,5830,3
|
|
20240904,124300,38154010,5820,5820,5820,5820,0
|
|
20240904,124200,38154010,5820,5820,5820,5820,0
|
|
20240904,124100,38154010,5820,5820,5820,5820,0
|
|
20240904,124000,38154010,5820,5820,5820,5820,0
|
|
20240904,123900,38154010,5820,5820,5820,5820,0
|
|
20240904,123800,38154010,5820,5820,5820,5820,0
|
|
20240904,123700,38154010,5820,5820,5820,5820,0
|
|
20240904,123600,38154010,5820,5820,5820,5820,0
|
|
20240904,123500,38154010,5820,5820,5820,5820,0
|
|
20240904,123400,38154010,5820,5820,5820,5820,0
|
|
20240904,123300,38154010,5820,5820,5820,5820,0
|
|
20240904,123200,38154010,5820,5820,5820,5820,1
|
|
20240904,123100,38148190,5810,5810,5810,5810,0
|
|
20240904,123000,38148190,5810,5810,5810,5810,0
|
|
20240904,122900,38148190,5810,5810,5810,5810,0
|
|
20240904,122800,38148190,5810,5810,5810,5810,0
|
|
20240904,122700,38148190,5810,5810,5810,5810,0
|
|
20240904,122600,38148190,5810,5810,5810,5810,0
|
|
20240904,122500,38148190,5810,5810,5810,5810,0
|
|
20240904,122400,38148190,5810,5810,5810,5810,0
|
|
20240904,122300,38148190,5810,5810,5810,5810,0
|
|
20240904,122200,38148190,5810,5810,5810,5810,0
|
|
20240904,122100,38148190,5810,5810,5810,5810,0
|
|
20240904,122000,38148190,5810,5810,5810,5810,0
|
|
20240904,121900,38148190,5810,5810,5810,5810,0
|
|
20240904,121800,38148190,5810,5810,5810,5810,865
|
|
20240904,121700,33122540,5810,5810,5810,5810,0
|
|
20240904,121600,33122540,5810,5810,5810,5810,0
|
|
20240904,121500,33122540,5810,5810,5810,5810,0
|
|
20240904,121400,33122540,5810,5810,5810,5810,0
|
|
20240904,121300,33122540,5810,5830,5830,5810,220
|
|
20240904,121200,31843890,5840,5840,5840,5840,0
|
|
20240904,121100,31843890,5840,5840,5840,5840,0
|
|
20240904,121000,31843890,5840,5840,5840,5840,14
|
|
20240904,120900,31762130,5850,5850,5850,5850,0
|
|
20240904,120800,31762130,5850,5850,5850,5850,0
|
|
20240904,120700,31762130,5850,5850,5850,5850,0
|
|
20240904,120600,31762130,5850,5850,5850,5850,0
|
|
20240904,120500,31762130,5850,5850,5850,5850,0
|
|
20240904,120400,31762130,5850,5850,5850,5850,0
|
|
20240904,120300,31762130,5850,5850,5850,5850,0
|
|
20240904,120200,31762130,5850,5850,5850,5850,0
|
|
20240904,120100,31762130,5850,5850,5850,5850,0
|
|
20240904,120000,31762130,5850,5850,5850,5850,1
|
|
20240904,115900,31756280,5850,5850,5850,5850,0
|
|
20240904,115800,31756280,5850,5850,5850,5850,0
|
|
20240904,115700,31756280,5850,5850,5850,5850,0
|
|
20240904,115600,31756280,5850,5850,5850,5850,0
|
|
20240904,115500,31756280,5850,5850,5850,5850,0
|
|
20240904,115400,31756280,5850,5850,5850,5850,0
|
|
20240904,115300,31756280,5850,5850,5850,5850,0
|
|
20240904,115200,31756280,5850,5850,5850,5850,0
|
|
20240904,115100,31756280,5850,5850,5850,5850,0
|
|
20240904,115000,31756280,5850,5850,5850,5850,0
|
|
20240904,114900,31756280,5850,5850,5850,5850,0
|
|
20240904,114800,31756280,5850,5850,5850,5850,0
|
|
20240904,114700,31756280,5850,5850,5850,5850,0
|
|
20240904,114600,31756280,5850,5850,5850,5850,0
|
|
20240904,114500,31756280,5850,5850,5850,5850,0
|
|
20240904,114400,31756280,5850,5850,5850,5850,0
|
|
20240904,114300,31756280,5850,5850,5850,5850,0
|
|
20240904,114200,31756280,5850,5850,5850,5850,0
|
|
20240904,114100,31756280,5850,5850,5850,5850,0
|
|
20240904,114000,31756280,5850,5850,5850,5850,0
|
|
20240904,113900,31756280,5850,5850,5850,5850,0
|
|
20240904,113800,31756280,5850,5850,5850,5850,0
|
|
20240904,113700,31756280,5850,5850,5850,5850,0
|
|
20240904,113600,31756280,5850,5850,5850,5850,0
|
|
20240904,113500,31756280,5850,5850,5850,5850,0
|
|
20240904,113400,31756280,5850,5850,5850,5850,0
|
|
20240904,113300,31756280,5850,5850,5850,5850,0
|
|
20240904,113200,31756280,5850,5850,5850,5850,0
|
|
20240904,113100,31756280,5850,5850,5850,5850,0
|
|
20240904,113000,31756280,5850,5850,5850,5850,0
|
|
20240904,112900,31756280,5850,5850,5850,5850,0
|
|
20240904,112800,31756280,5850,5850,5850,5850,0
|
|
20240904,112700,31756280,5850,5850,5850,5850,0
|
|
20240904,112600,31756280,5850,5850,5850,5850,3
|
|
20240904,112500,31738730,5850,5850,5850,5850,0
|
|
20240904,112400,31738730,5850,5850,5850,5850,0
|
|
20240904,112300,31738730,5850,5850,5850,5850,0
|
|
20240904,112200,31738730,5850,5850,5850,5850,0
|
|
20240904,112100,31738730,5850,5850,5850,5850,0
|
|
20240904,112000,31738730,5850,5850,5850,5850,0
|
|
20240904,111900,31738730,5850,5850,5850,5850,0
|
|
20240904,111800,31738730,5850,5850,5850,5850,0
|
|
20240904,111700,31738730,5850,5850,5850,5850,0
|
|
20240904,111600,31738730,5850,5850,5850,5850,0
|
|
20240904,111500,31738730,5850,5850,5850,5850,0
|
|
20240904,111400,31738730,5850,5850,5850,5850,0
|
|
20240904,111300,31738730,5850,5850,5850,5850,0
|
|
20240904,111200,31738730,5850,5850,5850,5850,0
|
|
20240904,111100,31738730,5850,5850,5850,5850,0
|
|
20240904,111000,31738730,5850,5850,5850,5850,0
|
|
20240904,110900,31738730,5850,5850,5850,5850,15
|
|
20240904,110800,31650980,5860,5860,5860,5860,0
|
|
20240904,110700,31650980,5860,5860,5860,5860,0
|
|
20240904,110600,31650980,5860,5840,5860,5840,2
|
|
20240904,110500,31639280,5850,5850,5850,5850,0
|
|
20240904,110400,31639280,5850,5850,5850,5850,0
|
|
20240904,110300,31639280,5850,5850,5850,5850,0
|
|
20240904,110200,31639280,5850,5850,5850,5850,0
|
|
20240904,110100,31639280,5850,5850,5850,5850,100
|
|
20240904,110000,31054280,5850,5850,5850,5850,0
|
|
20240904,105900,31054280,5850,5850,5850,5850,0
|
|
20240904,105800,31054280,5850,5850,5850,5850,0
|
|
20240904,105700,31054280,5850,5850,5850,5850,0
|
|
20240904,105600,31054280,5850,5850,5850,5850,0
|
|
20240904,105500,31054280,5850,5850,5850,5850,0
|
|
20240904,105400,31054280,5850,5850,5850,5850,0
|
|
20240904,105300,31054280,5850,5850,5850,5850,0
|
|
20240904,105200,31054280,5850,5850,5850,5850,0
|
|
20240904,105100,31054280,5850,5850,5850,5850,0
|
|
20240904,105000,31054280,5850,5850,5850,5850,0
|
|
20240904,104900,31054280,5850,5850,5850,5850,0
|
|
20240904,104800,31054280,5850,5850,5850,5850,1
|
|
20240904,104700,31048430,5850,5850,5850,5850,1
|
|
20240904,104600,31042580,5840,5840,5840,5840,389
|
|
20240904,104500,28770820,5840,5840,5840,5840,0
|
|
20240904,104400,28770820,5840,5840,5840,5840,0
|
|
20240904,104300,28770820,5840,5840,5840,5840,0
|
|
20240904,104200,28770820,5840,5840,5840,5840,0
|
|
20240904,104100,28770820,5840,5840,5840,5840,0
|
|
20240904,104000,28770820,5840,5840,5840,5840,0
|
|
20240904,103900,28770820,5840,5840,5840,5840,0
|
|
20240904,103800,28770820,5840,5840,5840,5840,0
|
|
20240904,103700,28770820,5840,5840,5840,5840,0
|
|
20240904,103600,28770820,5840,5840,5840,5840,0
|
|
20240904,103500,28770820,5840,5840,5840,5840,1
|
|
20240904,103400,28764980,5830,5830,5830,5830,0
|
|
20240904,103300,28764980,5830,5830,5830,5830,0
|
|
20240904,103200,28764980,5830,5830,5830,5830,0
|
|
20240904,103100,28764980,5830,5830,5830,5830,0
|
|
20240904,103000,28764980,5830,5830,5830,5830,10
|
|
20240904,102900,28706680,5830,5830,5830,5830,0
|
|
20240904,102800,28706680,5830,5830,5830,5830,10
|
|
20240904,102700,28648380,5830,5830,5830,5830,0
|
|
20240904,102600,28648380,5830,5830,5830,5830,0
|
|
20240904,102500,28648380,5830,5830,5830,5830,0
|
|
20240904,102400,28648380,5830,5830,5830,5830,0
|
|
20240904,102300,28648380,5830,5830,5830,5830,0
|
|
20240904,102200,28648380,5830,5830,5830,5830,0
|
|
20240904,102100,28648380,5830,5830,5830,5830,0
|
|
20240904,102000,28648380,5830,5830,5830,5830,0
|
|
20240904,101900,28648380,5830,5830,5830,5830,0
|
|
20240904,101800,28648380,5830,5830,5830,5830,0
|
|
20240904,101700,28648380,5830,5830,5830,5830,0
|
|
20240904,101600,28648380,5830,5830,5830,5830,0
|
|
20240904,101500,28648380,5830,5830,5830,5830,0
|
|
20240904,101400,28648380,5830,5830,5830,5830,0
|
|
20240904,101300,28648380,5830,5830,5830,5830,0
|
|
20240904,101200,28648380,5830,5830,5830,5830,0
|
|
20240904,101100,28648380,5830,5830,5830,5830,1
|
|
20240904,101000,28642550,5790,5810,5810,5760,1560
|
|
20240904,100900,19604150,5850,5850,5850,5850,0
|
|
20240904,100800,19604150,5850,5850,5850,5850,0
|
|
20240904,100700,19604150,5850,5810,5850,5810,159
|
|
20240904,100600,18680320,5850,5850,5850,5850,0
|
|
20240904,100500,18680320,5850,5850,5850,5850,0
|
|
20240904,100400,18680320,5850,5850,5850,5850,0
|
|
20240904,100300,18680320,5850,5850,5850,5850,0
|
|
20240904,100200,18680320,5850,5850,5850,5850,0
|
|
20240904,100100,18680320,5850,5850,5850,5850,0
|
|
20240904,100000,18680320,5850,5850,5850,5850,0
|
|
20240904,095900,18680320,5850,5850,5850,5850,0
|
|
20240904,095800,18680320,5850,5850,5850,5850,0
|
|
20240904,095700,18680320,5850,5850,5850,5850,0
|
|
20240904,095600,18680320,5850,5850,5850,5850,0
|
|
20240904,095500,18680320,5850,5850,5850,5850,0
|
|
20240904,095400,18680320,5850,5850,5850,5850,0
|
|
20240904,095300,18680320,5850,5850,5850,5850,0
|
|
20240904,095200,18680320,5850,5830,5850,5830,188
|
|
20240904,095100,17584260,5830,5830,5830,5830,0
|
|
20240904,095000,17584260,5830,5830,5830,5830,0
|
|
20240904,094900,17584260,5830,5830,5830,5830,0
|
|
20240904,094800,17584260,5830,5830,5830,5830,50
|
|
20240904,094700,17292760,5830,5850,5850,5810,1116
|
|
20240904,094600,10788750,5860,5860,5860,5860,0
|
|
20240904,094500,10788750,5860,5860,5860,5860,0
|
|
20240904,094400,10788750,5860,5860,5860,5860,0
|
|
20240904,094300,10788750,5860,5860,5860,5860,0
|
|
20240904,094200,10788750,5860,5860,5860,5860,0
|
|
20240904,094100,10788750,5860,5860,5860,5860,0
|
|
20240904,094000,10788750,5860,5860,5860,5860,0
|
|
20240904,093900,10788750,5860,5860,5860,5860,1
|
|
20240904,093800,10782890,5860,5860,5860,5860,0
|
|
20240904,093700,10782890,5860,5860,5860,5860,0
|
|
20240904,093600,10782890,5860,5860,5860,5860,0
|
|
20240904,093500,10782890,5860,5860,5860,5860,0
|
|
20240904,093400,10782890,5860,5860,5860,5860,0
|
|
20240904,093300,10782890,5860,5860,5860,5860,0
|
|
20240904,093200,10782890,5860,5860,5860,5860,0
|
|
20240904,093100,10782890,5860,5860,5860,5860,0
|
|
20240904,093000,10782890,5860,5860,5860,5860,36
|
|
20240904,092900,10571930,5860,5860,5860,5860,0
|
|
20240904,092800,10571930,5860,5870,5870,5860,547
|
|
20240904,092700,7361670,5870,5890,5890,5870,484
|
|
20240904,092600,4519250,5890,5890,5890,5890,0
|
|
20240904,092500,4519250,5890,5890,5890,5890,264
|
|
20240904,092400,2964290,5910,5910,5910,5910,0
|
|
20240904,092300,2964290,5910,5910,5910,5910,0
|
|
20240904,092200,2964290,5910,5910,5910,5910,0
|
|
20240904,092100,2964290,5910,5910,5910,5910,0
|
|
20240904,092000,2964290,5910,5910,5910,5910,0
|
|
20240904,091900,2964290,5910,5910,5910,5910,0
|
|
20240904,091800,2964290,5910,5910,5910,5910,0
|
|
20240904,091700,2964290,5910,5910,5910,5910,0
|
|
20240904,091600,2964290,5910,5910,5910,5910,0
|
|
20240904,091500,2964290,5910,5910,5910,5910,0
|
|
20240904,091400,2964290,5910,5910,5910,5910,0
|
|
20240904,091300,2964290,5910,5910,5910,5910,0
|
|
20240904,091200,2964290,5910,5910,5910,5910,0
|
|
20240904,091100,2964290,5910,5900,5910,5900,10
|
|
20240904,091000,2905200,5880,5880,5880,5880,2
|
|
20240904,090900,2893440,5890,5890,5890,5890,0
|
|
20240904,090800,2893440,5890,5890,5890,5890,2
|
|
20240904,090700,2881660,5940,5850,5940,5850,50
|
|
20240904,090600,2587760,5750,5750,5750,5750,0
|
|
20240904,090500,2587760,5750,5750,5750,5750,0
|
|
20240904,090400,2587760,5750,5750,5750,5750,0
|
|
20240904,090300,2587760,5750,5750,5750,5750,0
|
|
20240904,090200,2587760,5750,5750,5750,5750,0
|
|
20240904,090100,2587760,5750,5860,5860,5750,250
|
|
20240904,090000,1137990,5890,5920,5920,5840,194
|