588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184500,21404500,5860,5860,5860,5860,54
|
|
20240912,184400,21404500,5860,5860,5860,5860,0
|
|
20240912,184300,21404500,5860,5860,5860,5860,0
|
|
20240912,184200,21404500,5860,5860,5860,5860,0
|
|
20240912,184100,21404500,5860,5860,5860,5860,0
|
|
20240912,184000,21404500,5860,5860,5860,5860,0
|
|
20240912,183900,21404500,5860,5860,5860,5860,0
|
|
20240912,183800,21404500,5860,5860,5860,5860,0
|
|
20240912,183700,21404500,5860,5860,5860,5860,0
|
|
20240912,183600,21404500,5860,5860,5860,5860,0
|
|
20240912,183500,21404500,5860,5860,5860,5860,0
|
|
20240912,183400,21404500,5860,5860,5860,5860,0
|
|
20240912,183300,21404500,5860,5860,5860,5860,0
|
|
20240912,183200,21404500,5860,5860,5860,5860,0
|
|
20240912,183100,21404500,5860,5860,5860,5860,0
|
|
20240912,183000,21404500,5860,5860,5860,5860,0
|
|
20240912,182900,21404500,5860,5860,5860,5860,0
|
|
20240912,182800,21404500,5860,5860,5860,5860,0
|
|
20240912,182700,21404500,5860,5860,5860,5860,0
|
|
20240912,182600,21404500,5860,5860,5860,5860,0
|
|
20240912,182500,21404500,5860,5860,5860,5860,0
|
|
20240912,182400,21404500,5860,5860,5860,5860,0
|
|
20240912,182300,21404500,5860,5860,5860,5860,0
|
|
20240912,182200,21404500,5860,5860,5860,5860,0
|
|
20240912,182100,21404500,5860,5860,5860,5860,0
|
|
20240912,182000,21404500,5860,5860,5860,5860,0
|
|
20240912,181900,21404500,5860,5860,5860,5860,0
|
|
20240912,181800,21404500,5860,5860,5860,5860,0
|
|
20240912,181700,21404500,5860,5860,5860,5860,0
|
|
20240912,181600,21404500,5860,5860,5860,5860,0
|
|
20240912,181500,21404500,5860,5860,5860,5860,54
|
|
20240912,181400,21404500,5860,5860,5860,5860,0
|
|
20240912,181300,21404500,5860,5860,5860,5860,0
|
|
20240912,181200,21404500,5860,5860,5860,5860,0
|
|
20240912,181100,21404500,5860,5860,5860,5860,0
|
|
20240912,181000,21404500,5860,5860,5860,5860,0
|
|
20240912,180900,21404500,5860,5860,5860,5860,0
|
|
20240912,180800,21404500,5860,5860,5860,5860,0
|
|
20240912,180700,21404500,5860,5860,5860,5860,0
|
|
20240912,180600,21404500,5860,5860,5860,5860,0
|
|
20240912,180500,21404500,5860,5860,5860,5860,0
|
|
20240912,180400,21404500,5860,5860,5860,5860,0
|
|
20240912,180300,21404500,5860,5860,5860,5860,0
|
|
20240912,180200,21404500,5860,5860,5860,5860,0
|
|
20240912,180100,21404500,5860,5860,5860,5860,0
|
|
20240912,180000,21404500,5860,5860,5860,5860,0
|
|
20240912,175900,21404500,5860,5860,5860,5860,0
|
|
20240912,175800,21404500,5860,5860,5860,5860,0
|
|
20240912,175700,21404500,5860,5860,5860,5860,0
|
|
20240912,175600,21404500,5860,5860,5860,5860,0
|
|
20240912,175500,21404500,5860,5860,5860,5860,0
|
|
20240912,175400,21404500,5860,5860,5860,5860,0
|
|
20240912,175300,21404500,5860,5860,5860,5860,0
|
|
20240912,175200,21404500,5860,5860,5860,5860,0
|
|
20240912,175100,21404500,5860,5860,5860,5860,0
|
|
20240912,175000,21404500,5860,5860,5860,5860,0
|
|
20240912,174900,21404500,5860,5860,5860,5860,0
|
|
20240912,174800,21404500,5860,5860,5860,5860,0
|
|
20240912,174700,21404500,5860,5860,5860,5860,0
|
|
20240912,174600,21404500,5860,5860,5860,5860,0
|
|
20240912,174500,21404500,5860,5860,5860,5860,54
|
|
20240912,174400,21404500,5860,5860,5860,5860,0
|
|
20240912,174300,21404500,5860,5860,5860,5860,0
|
|
20240912,174200,21404500,5860,5860,5860,5860,0
|
|
20240912,174100,21404500,5860,5860,5860,5860,0
|
|
20240912,174000,21404500,5860,5860,5860,5860,0
|
|
20240912,173900,21404500,5860,5860,5860,5860,0
|
|
20240912,173800,21404500,5860,5860,5860,5860,0
|
|
20240912,173700,21404500,5860,5860,5860,5860,0
|
|
20240912,173600,21404500,5860,5860,5860,5860,0
|
|
20240912,173500,21404500,5860,5860,5860,5860,0
|
|
20240912,173400,21404500,5860,5860,5860,5860,0
|
|
20240912,173300,21404500,5860,5860,5860,5860,0
|
|
20240912,173200,21404500,5860,5860,5860,5860,0
|
|
20240912,173100,21404500,5860,5860,5860,5860,0
|
|
20240912,173000,21404500,5860,5860,5860,5860,0
|
|
20240912,172900,21404500,5860,5860,5860,5860,0
|
|
20240912,172800,21404500,5860,5860,5860,5860,0
|
|
20240912,172700,21404500,5860,5860,5860,5860,0
|
|
20240912,172600,21404500,5860,5860,5860,5860,0
|
|
20240912,172500,21404500,5860,5860,5860,5860,0
|
|
20240912,172400,21404500,5860,5860,5860,5860,0
|
|
20240912,172300,21404500,5860,5860,5860,5860,0
|
|
20240912,172200,21404500,5860,5860,5860,5860,0
|
|
20240912,172100,21404500,5860,5860,5860,5860,0
|
|
20240912,172000,21404500,5860,5860,5860,5860,0
|
|
20240912,171900,21404500,5860,5860,5860,5860,0
|
|
20240912,171800,21404500,5860,5860,5860,5860,0
|
|
20240912,171700,21404500,5860,5860,5860,5860,0
|
|
20240912,171600,21404500,5860,5860,5860,5860,0
|
|
20240912,171500,21404500,5860,5860,5860,5860,54
|
|
20240912,171400,21404500,5860,5860,5860,5860,0
|
|
20240912,171300,21404500,5860,5860,5860,5860,0
|
|
20240912,171200,21404500,5860,5860,5860,5860,0
|
|
20240912,171100,21404500,5860,5860,5860,5860,0
|
|
20240912,171000,21404500,5860,5860,5860,5860,0
|
|
20240912,170900,21404500,5860,5860,5860,5860,0
|
|
20240912,170800,21404500,5860,5860,5860,5860,0
|
|
20240912,170700,21404500,5860,5860,5860,5860,0
|
|
20240912,170600,21404500,5860,5860,5860,5860,0
|
|
20240912,170500,21404500,5860,5860,5860,5860,0
|
|
20240912,170400,21404500,5860,5860,5860,5860,0
|
|
20240912,170300,21404500,5860,5860,5860,5860,0
|
|
20240912,170200,21404500,5860,5860,5860,5860,0
|
|
20240912,170100,21404500,5860,5860,5860,5860,0
|
|
20240912,170000,21404500,5860,5860,5860,5860,0
|
|
20240912,165900,21404500,5860,5860,5860,5860,0
|
|
20240912,165800,21404500,5860,5860,5860,5860,0
|
|
20240912,165700,21404500,5860,5860,5860,5860,0
|
|
20240912,165600,21404500,5860,5860,5860,5860,0
|
|
20240912,165500,21404500,5860,5860,5860,5860,0
|
|
20240912,165400,21404500,5860,5860,5860,5860,0
|
|
20240912,165300,21404500,5860,5860,5860,5860,0
|
|
20240912,165200,21404500,5860,5860,5860,5860,0
|
|
20240912,165100,21404500,5860,5860,5860,5860,0
|
|
20240912,165000,21404500,5860,5860,5860,5860,0
|
|
20240912,164900,21404500,5860,5860,5860,5860,0
|
|
20240912,164800,21404500,5860,5860,5860,5860,0
|
|
20240912,164700,21404500,5860,5860,5860,5860,0
|
|
20240912,164600,21404500,5860,5860,5860,5860,0
|
|
20240912,164500,21404500,5860,5860,5860,5860,54
|
|
20240912,164400,21404500,5860,5860,5860,5860,0
|
|
20240912,164300,21404500,5860,5860,5860,5860,0
|
|
20240912,164200,21404500,5860,5860,5860,5860,0
|
|
20240912,164100,21404500,5860,5860,5860,5860,0
|
|
20240912,164000,21404500,5860,5860,5860,5860,0
|
|
20240912,163900,21404500,5860,5860,5860,5860,0
|
|
20240912,163800,21404500,5860,5860,5860,5860,0
|
|
20240912,163700,21404500,5860,5860,5860,5860,0
|
|
20240912,163600,21404500,5860,5860,5860,5860,0
|
|
20240912,163500,21404500,5860,5860,5860,5860,0
|
|
20240912,163400,21404500,5860,5860,5860,5860,0
|
|
20240912,163300,21404500,5860,5860,5860,5860,0
|
|
20240912,163200,21404500,5860,5860,5860,5860,0
|
|
20240912,163100,21404500,5860,5860,5860,5860,0
|
|
20240912,163000,21404500,5860,5860,5860,5860,0
|
|
20240912,162900,21404500,5860,5860,5860,5860,0
|
|
20240912,162800,21404500,5860,5860,5860,5860,0
|
|
20240912,162700,21404500,5860,5860,5860,5860,0
|
|
20240912,162600,21404500,5860,5860,5860,5860,0
|
|
20240912,162500,21404500,5860,5860,5860,5860,0
|
|
20240912,162400,21404500,5860,5860,5860,5860,0
|
|
20240912,162300,21404500,5860,5860,5860,5860,0
|
|
20240912,162200,21404500,5860,5860,5860,5860,0
|
|
20240912,162100,21404500,5860,5860,5860,5860,0
|
|
20240912,162000,21404500,5860,5860,5860,5860,0
|
|
20240912,161900,21404500,5860,5860,5860,5860,0
|
|
20240912,161800,21404500,5860,5860,5860,5860,0
|
|
20240912,161700,21404500,5860,5860,5860,5860,0
|
|
20240912,161600,21404500,5860,5860,5860,5860,0
|
|
20240912,161500,21404500,5860,5860,5860,5860,54
|
|
20240912,161400,21404500,5860,5860,5860,5860,0
|
|
20240912,161300,21404500,5860,5860,5860,5860,0
|
|
20240912,161200,21404500,5860,5860,5860,5860,0
|
|
20240912,161100,21404500,5860,5860,5860,5860,0
|
|
20240912,161000,21404500,5860,5860,5860,5860,0
|
|
20240912,160900,21404500,5860,5860,5860,5860,0
|
|
20240912,160800,21404500,5860,5860,5860,5860,0
|
|
20240912,160700,21404500,5860,5860,5860,5860,0
|
|
20240912,160600,21404500,5860,5860,5860,5860,0
|
|
20240912,160500,21404500,5860,5860,5860,5860,0
|
|
20240912,160400,21404500,5860,5860,5860,5860,0
|
|
20240912,160300,21404500,5860,5860,5860,5860,0
|
|
20240912,160200,21404500,5860,5860,5860,5860,0
|
|
20240912,160100,21404500,5860,5860,5860,5860,0
|
|
20240912,160000,21404500,5860,5860,5860,5860,0
|
|
20240912,155900,21404500,5860,5860,5860,5860,0
|
|
20240912,155800,21404500,5860,5860,5860,5860,0
|
|
20240912,155700,21404500,5860,5860,5860,5860,0
|
|
20240912,155600,21404500,5860,5860,5860,5860,0
|
|
20240912,155500,21404500,5860,5860,5860,5860,0
|
|
20240912,155400,21404500,5860,5860,5860,5860,0
|
|
20240912,155300,21404500,5860,5860,5860,5860,0
|
|
20240912,155200,21404500,5860,5860,5860,5860,0
|
|
20240912,155100,21404500,5860,5860,5860,5860,0
|
|
20240912,155000,21404500,5860,5860,5860,5860,0
|
|
20240912,154900,21404500,5860,5860,5860,5860,0
|
|
20240912,154800,21404500,5860,5860,5860,5860,0
|
|
20240912,154700,21404500,5860,5860,5860,5860,0
|
|
20240912,154600,21404500,5860,5860,5860,5860,0
|
|
20240912,154500,21404500,5860,5860,5860,5860,54
|
|
20240912,154400,21404500,5860,5860,5860,5860,0
|
|
20240912,154300,21404500,5860,5860,5860,5860,0
|
|
20240912,154200,21404500,5860,5860,5860,5860,0
|
|
20240912,154100,21404500,5860,5860,5860,5860,0
|
|
20240912,154000,21404500,5860,5860,5860,5860,0
|
|
20240912,153900,21404500,5860,5860,5860,5860,0
|
|
20240912,153800,21404500,5860,5860,5860,5860,0
|
|
20240912,153700,21404500,5860,5860,5860,5860,0
|
|
20240912,153600,21404500,5860,5860,5860,5860,0
|
|
20240912,153500,21404500,5860,5860,5860,5860,0
|
|
20240912,153400,21404500,5860,5860,5860,5860,0
|
|
20240912,153300,21404500,5860,5860,5860,5860,0
|
|
20240912,153200,21404500,5860,5860,5860,5860,0
|
|
20240912,153100,21404500,5860,5860,5860,5860,0
|
|
20240912,153000,21404500,5860,5860,5860,5860,54
|
|
20240912,152900,21088060,5860,5860,5860,5860,0
|
|
20240912,152800,21088060,5860,5860,5860,5860,0
|
|
20240912,152700,21088060,5860,5860,5860,5860,0
|
|
20240912,152600,21088060,5860,5860,5860,5860,0
|
|
20240912,152500,21088060,5860,5860,5860,5860,0
|
|
20240912,152400,21088060,5860,5860,5860,5860,0
|
|
20240912,152300,21088060,5860,5860,5860,5860,0
|
|
20240912,152200,21088060,5860,5860,5860,5860,0
|
|
20240912,152100,21088060,5860,5860,5860,5860,0
|
|
20240912,152000,21088060,5860,5860,5860,5860,0
|
|
20240912,151900,21088060,5860,5820,5860,5820,217
|
|
20240912,151800,19823230,5820,5820,5820,5820,0
|
|
20240912,151700,19823230,5820,5820,5820,5820,0
|
|
20240912,151600,19823230,5820,5820,5820,5820,0
|
|
20240912,151500,19823230,5820,5820,5820,5820,0
|
|
20240912,151400,19823230,5820,5820,5820,5820,0
|
|
20240912,151300,19823230,5820,5820,5820,5820,0
|
|
20240912,151200,19823230,5820,5820,5820,5820,0
|
|
20240912,151100,19823230,5820,5820,5820,5820,0
|
|
20240912,151000,19823230,5820,5820,5820,5820,0
|
|
20240912,150900,19823230,5820,5820,5820,5820,0
|
|
20240912,150800,19823230,5820,5820,5820,5820,1
|
|
20240912,150700,19817410,5810,5810,5810,5810,0
|
|
20240912,150600,19817410,5810,5810,5810,5810,0
|
|
20240912,150500,19817410,5810,5810,5810,5810,0
|
|
20240912,150400,19817410,5810,5810,5810,5810,0
|
|
20240912,150300,19817410,5810,5810,5810,5810,0
|
|
20240912,150200,19817410,5810,5810,5810,5810,63
|
|
20240912,150100,19451380,5810,5810,5810,5810,0
|
|
20240912,150000,19451380,5810,5810,5810,5810,0
|
|
20240912,145900,19451380,5810,5810,5810,5810,0
|
|
20240912,145800,19451380,5810,5810,5810,5810,0
|
|
20240912,145700,19451380,5810,5810,5810,5810,0
|
|
20240912,145600,19451380,5810,5810,5810,5810,0
|
|
20240912,145500,19451380,5810,5810,5810,5810,4
|
|
20240912,145400,19428140,5810,5810,5810,5810,0
|
|
20240912,145300,19428140,5810,5810,5810,5810,0
|
|
20240912,145200,19428140,5810,5810,5810,5810,0
|
|
20240912,145100,19428140,5810,5810,5810,5810,0
|
|
20240912,145000,19428140,5810,5810,5810,5810,0
|
|
20240912,144900,19428140,5810,5790,5810,5790,18
|
|
20240912,144800,19323900,5800,5810,5810,5800,283
|
|
20240912,144700,17681970,5810,5810,5810,5810,0
|
|
20240912,144600,17681970,5810,5810,5810,5810,0
|
|
20240912,144500,17681970,5810,5820,5820,5810,200
|
|
20240912,144400,16519950,5820,5820,5820,5820,0
|
|
20240912,144300,16519950,5820,5820,5820,5820,0
|
|
20240912,144200,16519950,5820,5820,5820,5820,200
|
|
20240912,144100,15355950,5840,5840,5840,5840,0
|
|
20240912,144000,15355950,5840,5840,5840,5840,0
|
|
20240912,143900,15355950,5840,5840,5840,5840,0
|
|
20240912,143800,15355950,5840,5840,5840,5840,0
|
|
20240912,143700,15355950,5840,5840,5840,5840,0
|
|
20240912,143600,15355950,5840,5840,5840,5840,0
|
|
20240912,143500,15355950,5840,5840,5840,5840,0
|
|
20240912,143400,15355950,5840,5840,5840,5840,0
|
|
20240912,143300,15355950,5840,5840,5840,5840,0
|
|
20240912,143200,15355950,5840,5840,5840,5840,0
|
|
20240912,143100,15355950,5840,5840,5840,5840,0
|
|
20240912,143000,15355950,5840,5840,5840,5840,1
|
|
20240912,142900,15350110,5840,5840,5840,5840,0
|
|
20240912,142800,15350110,5840,5840,5840,5840,0
|
|
20240912,142700,15350110,5840,5840,5840,5840,0
|
|
20240912,142600,15350110,5840,5840,5840,5840,0
|
|
20240912,142500,15350110,5840,5840,5840,5840,153
|
|
20240912,142400,14456590,5840,5830,5840,5830,295
|
|
20240912,142300,12736730,5830,5830,5830,5830,0
|
|
20240912,142200,12736730,5830,5830,5830,5830,0
|
|
20240912,142100,12736730,5830,5830,5830,5830,50
|
|
20240912,142000,12445230,5820,5820,5820,5820,0
|
|
20240912,141900,12445230,5820,5820,5820,5820,0
|
|
20240912,141800,12445230,5820,5830,5830,5820,1075
|
|
20240912,141700,6178210,5870,5870,5870,5870,0
|
|
20240912,141600,6178210,5870,5840,5870,5840,3
|
|
20240912,141500,6160660,5830,5830,5830,5830,0
|
|
20240912,141400,6160660,5830,5830,5830,5830,0
|
|
20240912,141300,6160660,5830,5830,5830,5830,0
|
|
20240912,141200,6160660,5830,5830,5830,5830,0
|
|
20240912,141100,6160660,5830,5830,5830,5830,0
|
|
20240912,141000,6160660,5830,5830,5830,5830,0
|
|
20240912,140900,6160660,5830,5840,5840,5830,100
|
|
20240912,140800,5577650,5870,5870,5870,5870,0
|
|
20240912,140700,5577650,5870,5870,5870,5870,0
|
|
20240912,140600,5577650,5870,5870,5870,5870,0
|
|
20240912,140500,5577650,5870,5870,5870,5870,0
|
|
20240912,140400,5577650,5870,5870,5870,5870,0
|
|
20240912,140300,5577650,5870,5870,5870,5870,0
|
|
20240912,140200,5577650,5870,5870,5870,5870,0
|
|
20240912,140100,5577650,5870,5870,5870,5870,0
|
|
20240912,140000,5577650,5870,5870,5870,5870,0
|
|
20240912,135900,5577650,5870,5870,5870,5870,0
|
|
20240912,135800,5577650,5870,5870,5870,5870,0
|
|
20240912,135700,5577650,5870,5870,5870,5870,0
|
|
20240912,135600,5577650,5870,5870,5870,5870,0
|
|
20240912,135500,5577650,5870,5870,5870,5870,0
|
|
20240912,135400,5577650,5870,5870,5870,5870,0
|
|
20240912,135300,5577650,5870,5870,5870,5870,0
|
|
20240912,135200,5577650,5870,5870,5870,5870,0
|
|
20240912,135100,5577650,5870,5870,5870,5870,0
|
|
20240912,135000,5577650,5870,5870,5870,5870,0
|
|
20240912,134900,5577650,5870,5870,5870,5870,0
|
|
20240912,134800,5577650,5870,5870,5870,5870,0
|
|
20240912,134700,5577650,5870,5870,5870,5870,0
|
|
20240912,134600,5577650,5870,5870,5870,5870,10
|
|
20240912,134500,5518950,5870,5870,5870,5870,0
|
|
20240912,134400,5518950,5870,5870,5870,5870,0
|
|
20240912,134300,5518950,5870,5870,5870,5870,0
|
|
20240912,134200,5518950,5870,5870,5870,5870,0
|
|
20240912,134100,5518950,5870,5870,5870,5870,0
|
|
20240912,134000,5518950,5870,5870,5870,5870,0
|
|
20240912,133900,5518950,5870,5870,5870,5870,0
|
|
20240912,133800,5518950,5870,5860,5870,5860,41
|
|
20240912,133700,5278680,5870,5870,5870,5870,0
|
|
20240912,133600,5278680,5870,5870,5870,5870,0
|
|
20240912,133500,5278680,5870,5870,5870,5870,0
|
|
20240912,133400,5278680,5870,5870,5870,5870,0
|
|
20240912,133300,5278680,5870,5870,5870,5870,0
|
|
20240912,133200,5278680,5870,5870,5870,5870,0
|
|
20240912,133100,5278680,5870,5870,5870,5870,0
|
|
20240912,133000,5278680,5870,5870,5870,5870,0
|
|
20240912,132900,5278680,5870,5870,5870,5870,0
|
|
20240912,132800,5278680,5870,5870,5870,5870,0
|
|
20240912,132700,5278680,5870,5860,5870,5860,7
|
|
20240912,132600,5237650,5860,5860,5860,5860,1
|
|
20240912,132500,5231790,5830,5830,5830,5830,0
|
|
20240912,132400,5231790,5830,5830,5830,5830,0
|
|
20240912,132300,5231790,5830,5830,5830,5830,0
|
|
20240912,132200,5231790,5830,5830,5830,5830,0
|
|
20240912,132100,5231790,5830,5830,5830,5830,0
|
|
20240912,132000,5231790,5830,5840,5840,5830,22
|
|
20240912,131900,5103500,5860,5860,5860,5860,54
|
|
20240912,131800,4787060,5870,5870,5870,5870,0
|
|
20240912,131700,4787060,5870,5870,5870,5870,0
|
|
20240912,131600,4787060,5870,5870,5870,5870,0
|
|
20240912,131500,4787060,5870,5870,5870,5870,0
|
|
20240912,131400,4787060,5870,5870,5870,5870,0
|
|
20240912,131300,4787060,5870,5870,5870,5870,0
|
|
20240912,131200,4787060,5870,5870,5870,5870,0
|
|
20240912,131100,4787060,5870,5870,5870,5870,0
|
|
20240912,131000,4787060,5870,5870,5870,5870,0
|
|
20240912,130900,4787060,5870,5870,5870,5870,1
|
|
20240912,130800,4781190,5860,5830,5860,5830,12
|
|
20240912,130700,4711030,5830,5830,5830,5830,0
|
|
20240912,130600,4711030,5830,5830,5830,5830,0
|
|
20240912,130500,4711030,5830,5830,5830,5830,0
|
|
20240912,130400,4711030,5830,5830,5830,5830,0
|
|
20240912,130300,4711030,5830,5830,5830,5830,0
|
|
20240912,130200,4711030,5830,5830,5830,5830,0
|
|
20240912,130100,4711030,5830,5830,5830,5830,0
|
|
20240912,130000,4711030,5830,5830,5830,5830,0
|
|
20240912,125900,4711030,5830,5830,5830,5830,0
|
|
20240912,125800,4711030,5830,5830,5830,5830,0
|
|
20240912,125700,4711030,5830,5830,5830,5830,0
|
|
20240912,125600,4711030,5830,5830,5830,5830,0
|
|
20240912,125500,4711030,5830,5830,5830,5830,0
|
|
20240912,125400,4711030,5830,5830,5830,5830,0
|
|
20240912,125300,4711030,5830,5830,5830,5830,0
|
|
20240912,125200,4711030,5830,5830,5830,5830,1
|
|
20240912,125100,4705200,5800,5800,5800,5800,0
|
|
20240912,125000,4705200,5800,5800,5800,5800,1
|
|
20240912,124900,4699400,5800,5800,5800,5800,0
|
|
20240912,124800,4699400,5800,5800,5800,5800,0
|
|
20240912,124700,4699400,5800,5800,5800,5800,0
|
|
20240912,124600,4699400,5800,5800,5800,5800,0
|
|
20240912,124500,4699400,5800,5800,5800,5800,7
|
|
20240912,124400,4658800,5810,5830,5830,5810,85
|
|
20240912,124300,4163730,5840,5850,5850,5840,58
|
|
20240912,124200,3824980,5860,5860,5860,5860,0
|
|
20240912,124100,3824980,5860,5860,5860,5860,0
|
|
20240912,124000,3824980,5860,5860,5860,5860,0
|
|
20240912,123900,3824980,5860,5860,5860,5860,0
|
|
20240912,123800,3824980,5860,5860,5860,5860,0
|
|
20240912,123700,3824980,5860,5860,5860,5860,0
|
|
20240912,123600,3824980,5860,5860,5860,5860,0
|
|
20240912,123500,3824980,5860,5860,5860,5860,0
|
|
20240912,123400,3824980,5860,5860,5860,5860,0
|
|
20240912,123300,3824980,5860,5860,5860,5860,0
|
|
20240912,123200,3824980,5860,5860,5860,5860,0
|
|
20240912,123100,3824980,5860,5860,5860,5860,0
|
|
20240912,123000,3824980,5860,5860,5860,5860,0
|
|
20240912,122900,3824980,5860,5860,5860,5860,0
|
|
20240912,122800,3824980,5860,5860,5860,5860,0
|
|
20240912,122700,3824980,5860,5860,5860,5860,0
|
|
20240912,122600,3824980,5860,5860,5860,5860,0
|
|
20240912,122500,3824980,5860,5860,5860,5860,0
|
|
20240912,122400,3824980,5860,5860,5860,5860,0
|
|
20240912,122300,3824980,5860,5860,5860,5860,0
|
|
20240912,122200,3824980,5860,5860,5860,5860,0
|
|
20240912,122100,3824980,5860,5860,5860,5860,0
|
|
20240912,122000,3824980,5860,5860,5860,5860,0
|
|
20240912,121900,3824980,5860,5860,5860,5860,0
|
|
20240912,121800,3824980,5860,5860,5860,5860,0
|
|
20240912,121700,3824980,5860,5860,5860,5860,0
|
|
20240912,121600,3824980,5860,5860,5860,5860,0
|
|
20240912,121500,3824980,5860,5860,5860,5860,0
|
|
20240912,121400,3824980,5860,5860,5860,5860,0
|
|
20240912,121300,3824980,5860,5860,5860,5860,0
|
|
20240912,121200,3824980,5860,5860,5860,5860,0
|
|
20240912,121100,3824980,5860,5860,5860,5860,0
|
|
20240912,121000,3824980,5860,5860,5860,5860,52
|
|
20240912,120900,3520260,5860,5860,5860,5860,1
|
|
20240912,120800,3514400,5870,5870,5870,5870,0
|
|
20240912,120700,3514400,5870,5870,5870,5870,0
|
|
20240912,120600,3514400,5870,5870,5870,5870,0
|
|
20240912,120500,3514400,5870,5870,5870,5870,0
|
|
20240912,120400,3514400,5870,5870,5870,5870,0
|
|
20240912,120300,3514400,5870,5870,5870,5870,0
|
|
20240912,120200,3514400,5870,5870,5870,5870,0
|
|
20240912,120100,3514400,5870,5870,5870,5870,0
|
|
20240912,120000,3514400,5870,5870,5870,5870,1
|
|
20240912,115900,3508530,5870,5870,5870,5870,0
|
|
20240912,115800,3508530,5870,5870,5870,5870,0
|
|
20240912,115700,3508530,5870,5870,5870,5870,0
|
|
20240912,115600,3508530,5870,5870,5870,5870,0
|
|
20240912,115500,3508530,5870,5870,5870,5870,0
|
|
20240912,115400,3508530,5870,5870,5870,5870,0
|
|
20240912,115300,3508530,5870,5870,5870,5870,0
|
|
20240912,115200,3508530,5870,5870,5870,5870,0
|
|
20240912,115100,3508530,5870,5870,5870,5870,0
|
|
20240912,115000,3508530,5870,5870,5870,5870,0
|
|
20240912,114900,3508530,5870,5870,5870,5870,0
|
|
20240912,114800,3508530,5870,5870,5870,5870,0
|
|
20240912,114700,3508530,5870,5870,5870,5870,0
|
|
20240912,114600,3508530,5870,5870,5870,5870,0
|
|
20240912,114500,3508530,5870,5870,5870,5870,0
|
|
20240912,114400,3508530,5870,5870,5870,5870,0
|
|
20240912,114300,3508530,5870,5870,5870,5870,0
|
|
20240912,114200,3508530,5870,5870,5870,5870,0
|
|
20240912,114100,3508530,5870,5870,5870,5870,0
|
|
20240912,114000,3508530,5870,5870,5870,5870,0
|
|
20240912,113900,3508530,5870,5870,5870,5870,0
|
|
20240912,113800,3508530,5870,5870,5870,5870,0
|
|
20240912,113700,3508530,5870,5870,5870,5870,0
|
|
20240912,113600,3508530,5870,5860,5870,5860,4
|
|
20240912,113500,3485080,5870,5870,5870,5870,0
|
|
20240912,113400,3485080,5870,5870,5870,5870,0
|
|
20240912,113300,3485080,5870,5870,5870,5870,0
|
|
20240912,113200,3485080,5870,5870,5870,5870,0
|
|
20240912,113100,3485080,5870,5870,5870,5870,0
|
|
20240912,113000,3485080,5870,5870,5870,5870,0
|
|
20240912,112900,3485080,5870,5870,5870,5870,0
|
|
20240912,112800,3485080,5870,5870,5870,5870,0
|
|
20240912,112700,3485080,5870,5870,5870,5870,0
|
|
20240912,112600,3485080,5870,5870,5870,5870,0
|
|
20240912,112500,3485080,5870,5870,5870,5870,0
|
|
20240912,112400,3485080,5870,5870,5870,5870,0
|
|
20240912,112300,3485080,5870,5870,5870,5870,0
|
|
20240912,112200,3485080,5870,5870,5870,5870,0
|
|
20240912,112100,3485080,5870,5870,5870,5870,0
|
|
20240912,112000,3485080,5870,5870,5870,5870,0
|
|
20240912,111900,3485080,5870,5870,5870,5870,0
|
|
20240912,111800,3485080,5870,5870,5870,5870,0
|
|
20240912,111700,3485080,5870,5870,5870,5870,1
|
|
20240912,111600,3479210,5860,5860,5860,5860,30
|
|
20240912,111500,3303410,5860,5860,5860,5860,0
|
|
20240912,111400,3303410,5860,5860,5860,5860,0
|
|
20240912,111300,3303410,5860,5860,5860,5860,0
|
|
20240912,111200,3303410,5860,5860,5860,5860,0
|
|
20240912,111100,3303410,5860,5860,5860,5860,0
|
|
20240912,111000,3303410,5860,5860,5860,5860,24
|
|
20240912,110900,3162770,5850,5850,5850,5850,0
|
|
20240912,110800,3162770,5850,5850,5850,5850,0
|
|
20240912,110700,3162770,5850,5850,5850,5850,0
|
|
20240912,110600,3162770,5850,5850,5850,5850,0
|
|
20240912,110500,3162770,5850,5850,5850,5850,0
|
|
20240912,110400,3162770,5850,5850,5850,5850,0
|
|
20240912,110300,3162770,5850,5850,5850,5850,0
|
|
20240912,110200,3162770,5850,5850,5850,5850,0
|
|
20240912,110100,3162770,5850,5850,5850,5850,0
|
|
20240912,110000,3162770,5850,5850,5850,5850,0
|
|
20240912,105900,3162770,5850,5850,5850,5850,0
|
|
20240912,105800,3162770,5850,5850,5850,5850,0
|
|
20240912,105700,3162770,5850,5850,5850,5850,0
|
|
20240912,105600,3162770,5850,5850,5850,5850,50
|
|
20240912,105500,2870270,5860,5860,5860,5860,0
|
|
20240912,105400,2870270,5860,5860,5860,5860,0
|
|
20240912,105300,2870270,5860,5860,5860,5860,0
|
|
20240912,105200,2870270,5860,5860,5860,5860,0
|
|
20240912,105100,2870270,5860,5860,5860,5860,0
|
|
20240912,105000,2870270,5860,5860,5860,5860,0
|
|
20240912,104900,2870270,5860,5860,5860,5860,0
|
|
20240912,104800,2870270,5860,5860,5860,5860,0
|
|
20240912,104700,2870270,5860,5860,5860,5860,0
|
|
20240912,104600,2870270,5860,5860,5860,5860,0
|
|
20240912,104500,2870270,5860,5860,5860,5860,0
|
|
20240912,104400,2870270,5860,5860,5860,5860,0
|
|
20240912,104300,2870270,5860,5860,5860,5860,0
|
|
20240912,104200,2870270,5860,5860,5860,5860,0
|
|
20240912,104100,2870270,5860,5860,5860,5860,0
|
|
20240912,104000,2870270,5860,5860,5860,5860,0
|
|
20240912,103900,2870270,5860,5860,5860,5860,0
|
|
20240912,103800,2870270,5860,5860,5860,5860,0
|
|
20240912,103700,2870270,5860,5860,5860,5860,0
|
|
20240912,103600,2870270,5860,5860,5860,5860,0
|
|
20240912,103500,2870270,5860,5860,5860,5860,0
|
|
20240912,103400,2870270,5860,5860,5860,5860,0
|
|
20240912,103300,2870270,5860,5860,5860,5860,0
|
|
20240912,103200,2870270,5860,5860,5860,5860,0
|
|
20240912,103100,2870270,5860,5860,5860,5860,0
|
|
20240912,103000,2870270,5860,5860,5860,5860,0
|
|
20240912,102900,2870270,5860,5860,5860,5860,0
|
|
20240912,102800,2870270,5860,5860,5860,5860,0
|
|
20240912,102700,2870270,5860,5860,5860,5860,0
|
|
20240912,102600,2870270,5860,5860,5860,5860,0
|
|
20240912,102500,2870270,5860,5860,5860,5860,0
|
|
20240912,102400,2870270,5860,5860,5860,5860,26
|
|
20240912,102300,2717910,5880,5880,5880,5880,0
|
|
20240912,102200,2717910,5880,5880,5880,5880,0
|
|
20240912,102100,2717910,5880,5880,5880,5880,0
|
|
20240912,102000,2717910,5880,5880,5880,5880,0
|
|
20240912,101900,2717910,5880,5880,5880,5880,0
|
|
20240912,101800,2717910,5880,5880,5880,5880,0
|
|
20240912,101700,2717910,5880,5880,5880,5880,0
|
|
20240912,101600,2717910,5880,5880,5880,5880,0
|
|
20240912,101500,2717910,5880,5880,5880,5880,0
|
|
20240912,101400,2717910,5880,5880,5880,5880,0
|
|
20240912,101300,2717910,5880,5880,5880,5880,0
|
|
20240912,101200,2717910,5880,5880,5880,5880,0
|
|
20240912,101100,2717910,5880,5880,5880,5880,0
|
|
20240912,101000,2717910,5880,5880,5880,5880,0
|
|
20240912,100900,2717910,5880,5880,5880,5880,0
|
|
20240912,100800,2717910,5880,5880,5880,5880,0
|
|
20240912,100700,2717910,5880,5880,5880,5880,0
|
|
20240912,100600,2717910,5880,5880,5880,5880,0
|
|
20240912,100500,2717910,5880,5880,5880,5880,0
|
|
20240912,100400,2717910,5880,5880,5880,5880,0
|
|
20240912,100300,2717910,5880,5880,5880,5880,0
|
|
20240912,100200,2717910,5880,5880,5880,5880,0
|
|
20240912,100100,2717910,5880,5880,5880,5880,0
|
|
20240912,100000,2717910,5880,5880,5880,5880,0
|
|
20240912,095900,2717910,5880,5880,5880,5880,0
|
|
20240912,095800,2717910,5880,5880,5880,5880,0
|
|
20240912,095700,2717910,5880,5880,5880,5880,0
|
|
20240912,095600,2717910,5880,5880,5880,5880,0
|
|
20240912,095500,2717910,5880,5880,5880,5880,0
|
|
20240912,095400,2717910,5880,5860,5880,5860,128
|
|
20240912,095300,1967810,5860,5860,5860,5860,0
|
|
20240912,095200,1967810,5860,5860,5860,5860,50
|
|
20240912,095100,1674810,5860,5860,5860,5860,0
|
|
20240912,095000,1674810,5860,5860,5860,5860,0
|
|
20240912,094900,1674810,5860,5860,5860,5860,0
|
|
20240912,094800,1674810,5860,5860,5860,5860,0
|
|
20240912,094700,1674810,5860,5860,5860,5860,0
|
|
20240912,094600,1674810,5860,5860,5860,5860,0
|
|
20240912,094500,1674810,5860,5860,5860,5860,0
|
|
20240912,094400,1674810,5860,5860,5860,5860,0
|
|
20240912,094300,1674810,5860,5860,5860,5860,0
|
|
20240912,094200,1674810,5860,5860,5860,5860,0
|
|
20240912,094100,1674810,5860,5860,5860,5860,0
|
|
20240912,094000,1674810,5860,5860,5860,5860,0
|
|
20240912,093900,1674810,5860,5860,5860,5860,0
|
|
20240912,093800,1674810,5860,5850,5860,5850,4
|
|
20240912,093700,1651400,5860,5860,5860,5860,0
|
|
20240912,093600,1651400,5860,5860,5860,5860,0
|
|
20240912,093500,1651400,5860,5860,5860,5860,0
|
|
20240912,093400,1651400,5860,5860,5860,5860,0
|
|
20240912,093300,1651400,5860,5860,5860,5860,0
|
|
20240912,093200,1651400,5860,5860,5860,5860,0
|
|
20240912,093100,1651400,5860,5860,5860,5860,0
|
|
20240912,093000,1651400,5860,5860,5860,5860,1
|
|
20240912,092900,1645540,5860,5860,5860,5860,0
|
|
20240912,092800,1645540,5860,5860,5860,5860,0
|
|
20240912,092700,1645540,5860,5860,5860,5860,0
|
|
20240912,092600,1645540,5860,5860,5860,5860,0
|
|
20240912,092500,1645540,5860,5860,5860,5860,0
|
|
20240912,092400,1645540,5860,5860,5860,5860,0
|
|
20240912,092300,1645540,5860,5850,5860,5850,200
|
|
20240912,092200,473840,5860,5860,5860,5860,0
|
|
20240912,092100,473840,5860,5840,5860,5840,2
|
|
20240912,092000,462140,5840,5840,5840,5840,0
|
|
20240912,091900,462140,5840,5840,5840,5840,0
|
|
20240912,091800,462140,5840,5840,5840,5840,0
|
|
20240912,091700,462140,5840,5840,5840,5840,0
|
|
20240912,091600,462140,5840,5840,5840,5840,0
|
|
20240912,091500,462140,5840,5840,5840,5840,0
|
|
20240912,091400,462140,5840,5840,5840,5840,2
|
|
20240912,091300,450460,5840,5840,5840,5840,3
|
|
20240912,091200,432940,5850,5850,5850,5850,0
|
|
20240912,091100,432940,5850,5850,5850,5850,0
|
|
20240912,091000,432940,5850,5850,5850,5850,52
|
|
20240912,090900,128740,5890,5890,5890,5890,0
|
|
20240912,090800,128740,5890,5890,5890,5890,0
|
|
20240912,090700,128740,5890,5860,5890,5860,10
|
|
20240912,090600,69960,5860,5800,5860,5800,10
|
|
20240912,090500,11620,5810,5810,5810,5810,1
|
|
20240912,090400,5810,5810,5810,5810,5810,0
|
|
20240912,090300,5810,5810,5810,5810,5810,0
|
|
20240912,090200,5810,5810,5810,5810,5810,0
|
|
20240912,090100,5810,5810,5810,5810,5810,0
|
|
20240912,090000,5810,5810,5810,5810,5810,1
|