589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184600,52915050,5860,5860,5860,5860,69
|
|
20240924,184500,52915050,5860,5860,5860,5860,0
|
|
20240924,184400,52915050,5860,5860,5860,5860,0
|
|
20240924,184300,52915050,5860,5860,5860,5860,0
|
|
20240924,184200,52915050,5860,5860,5860,5860,0
|
|
20240924,184100,52915050,5860,5860,5860,5860,0
|
|
20240924,184000,52915050,5860,5860,5860,5860,0
|
|
20240924,183900,52915050,5860,5860,5860,5860,0
|
|
20240924,183800,52915050,5860,5860,5860,5860,0
|
|
20240924,183700,52915050,5860,5860,5860,5860,0
|
|
20240924,183600,52915050,5860,5860,5860,5860,0
|
|
20240924,183500,52915050,5860,5860,5860,5860,0
|
|
20240924,183400,52915050,5860,5860,5860,5860,0
|
|
20240924,183300,52915050,5860,5860,5860,5860,0
|
|
20240924,183200,52915050,5860,5860,5860,5860,0
|
|
20240924,183100,52915050,5860,5860,5860,5860,0
|
|
20240924,183000,52915050,5860,5860,5860,5860,0
|
|
20240924,182900,52915050,5860,5860,5860,5860,0
|
|
20240924,182800,52915050,5860,5860,5860,5860,0
|
|
20240924,182700,52915050,5860,5860,5860,5860,0
|
|
20240924,182600,52915050,5860,5860,5860,5860,0
|
|
20240924,182500,52915050,5860,5860,5860,5860,0
|
|
20240924,182400,52915050,5860,5860,5860,5860,0
|
|
20240924,182300,52915050,5860,5860,5860,5860,0
|
|
20240924,182200,52915050,5860,5860,5860,5860,0
|
|
20240924,182100,52915050,5860,5860,5860,5860,0
|
|
20240924,182000,52915050,5860,5860,5860,5860,0
|
|
20240924,181900,52915050,5860,5860,5860,5860,0
|
|
20240924,181800,52915050,5860,5860,5860,5860,0
|
|
20240924,181700,52915050,5860,5860,5860,5860,0
|
|
20240924,181600,52915050,5860,5860,5860,5860,69
|
|
20240924,181500,52915050,5860,5860,5860,5860,0
|
|
20240924,181400,52915050,5860,5860,5860,5860,0
|
|
20240924,181300,52915050,5860,5860,5860,5860,0
|
|
20240924,181200,52915050,5860,5860,5860,5860,0
|
|
20240924,181100,52915050,5860,5860,5860,5860,0
|
|
20240924,181000,52915050,5860,5860,5860,5860,0
|
|
20240924,180900,52915050,5860,5860,5860,5860,0
|
|
20240924,180800,52915050,5860,5860,5860,5860,0
|
|
20240924,180700,52915050,5860,5860,5860,5860,0
|
|
20240924,180600,52915050,5860,5860,5860,5860,0
|
|
20240924,180500,52915050,5860,5860,5860,5860,0
|
|
20240924,180400,52915050,5860,5860,5860,5860,0
|
|
20240924,180300,52915050,5860,5860,5860,5860,0
|
|
20240924,180200,52915050,5860,5860,5860,5860,0
|
|
20240924,180100,52915050,5860,5860,5860,5860,0
|
|
20240924,180000,52915050,5860,5860,5860,5860,0
|
|
20240924,175900,52915050,5860,5860,5860,5860,0
|
|
20240924,175800,52915050,5860,5860,5860,5860,0
|
|
20240924,175700,52915050,5860,5860,5860,5860,0
|
|
20240924,175600,52915050,5860,5860,5860,5860,0
|
|
20240924,175500,52915050,5860,5860,5860,5860,0
|
|
20240924,175400,52915050,5860,5860,5860,5860,0
|
|
20240924,175300,52915050,5860,5860,5860,5860,0
|
|
20240924,175200,52915050,5860,5860,5860,5860,0
|
|
20240924,175100,52915050,5860,5860,5860,5860,0
|
|
20240924,175000,52915050,5860,5860,5860,5860,0
|
|
20240924,174900,52915050,5860,5860,5860,5860,0
|
|
20240924,174800,52915050,5860,5860,5860,5860,0
|
|
20240924,174700,52915050,5860,5860,5860,5860,0
|
|
20240924,174600,52915050,5860,5860,5860,5860,69
|
|
20240924,174500,52915050,5860,5860,5860,5860,0
|
|
20240924,174400,52915050,5860,5860,5860,5860,0
|
|
20240924,174300,52915050,5860,5860,5860,5860,0
|
|
20240924,174200,52915050,5860,5860,5860,5860,0
|
|
20240924,174100,52915050,5860,5860,5860,5860,0
|
|
20240924,174000,52915050,5860,5860,5860,5860,0
|
|
20240924,173900,52915050,5860,5860,5860,5860,0
|
|
20240924,173800,52915050,5860,5860,5860,5860,0
|
|
20240924,173700,52915050,5860,5860,5860,5860,0
|
|
20240924,173600,52915050,5860,5860,5860,5860,0
|
|
20240924,173500,52915050,5860,5860,5860,5860,0
|
|
20240924,173400,52915050,5860,5860,5860,5860,0
|
|
20240924,173300,52915050,5860,5860,5860,5860,0
|
|
20240924,173200,52915050,5860,5860,5860,5860,0
|
|
20240924,173100,52915050,5860,5860,5860,5860,0
|
|
20240924,173000,52915050,5860,5860,5860,5860,0
|
|
20240924,172900,52915050,5860,5860,5860,5860,0
|
|
20240924,172800,52915050,5860,5860,5860,5860,0
|
|
20240924,172700,52915050,5860,5860,5860,5860,0
|
|
20240924,172600,52915050,5860,5860,5860,5860,0
|
|
20240924,172500,52915050,5860,5860,5860,5860,0
|
|
20240924,172400,52915050,5860,5860,5860,5860,0
|
|
20240924,172300,52915050,5860,5860,5860,5860,0
|
|
20240924,172200,52915050,5860,5860,5860,5860,0
|
|
20240924,172100,52915050,5860,5860,5860,5860,0
|
|
20240924,172000,52915050,5860,5860,5860,5860,0
|
|
20240924,171900,52915050,5860,5860,5860,5860,0
|
|
20240924,171800,52915050,5860,5860,5860,5860,0
|
|
20240924,171700,52915050,5860,5860,5860,5860,0
|
|
20240924,171600,52915050,5860,5860,5860,5860,69
|
|
20240924,171500,52915050,5860,5860,5860,5860,0
|
|
20240924,171400,52915050,5860,5860,5860,5860,0
|
|
20240924,171300,52915050,5860,5860,5860,5860,0
|
|
20240924,171200,52915050,5860,5860,5860,5860,0
|
|
20240924,171100,52915050,5860,5860,5860,5860,0
|
|
20240924,171000,52915050,5860,5860,5860,5860,0
|
|
20240924,170900,52915050,5860,5860,5860,5860,0
|
|
20240924,170800,52915050,5860,5860,5860,5860,0
|
|
20240924,170700,52915050,5860,5860,5860,5860,0
|
|
20240924,170600,52915050,5860,5860,5860,5860,0
|
|
20240924,170500,52915050,5860,5860,5860,5860,0
|
|
20240924,170400,52915050,5860,5860,5860,5860,0
|
|
20240924,170300,52915050,5860,5860,5860,5860,0
|
|
20240924,170200,52915050,5860,5860,5860,5860,0
|
|
20240924,170100,52915050,5860,5860,5860,5860,0
|
|
20240924,170000,52915050,5860,5860,5860,5860,0
|
|
20240924,165900,52915050,5860,5860,5860,5860,0
|
|
20240924,165800,52915050,5860,5860,5860,5860,0
|
|
20240924,165700,52915050,5860,5860,5860,5860,0
|
|
20240924,165600,52915050,5860,5860,5860,5860,0
|
|
20240924,165500,52915050,5860,5860,5860,5860,0
|
|
20240924,165400,52915050,5860,5860,5860,5860,0
|
|
20240924,165300,52915050,5860,5860,5860,5860,0
|
|
20240924,165200,52915050,5860,5860,5860,5860,0
|
|
20240924,165100,52915050,5860,5860,5860,5860,0
|
|
20240924,165000,52915050,5860,5860,5860,5860,0
|
|
20240924,164900,52915050,5860,5860,5860,5860,0
|
|
20240924,164800,52915050,5860,5860,5860,5860,0
|
|
20240924,164700,52915050,5860,5860,5860,5860,0
|
|
20240924,164600,52915050,5860,5860,5860,5860,69
|
|
20240924,164500,52915050,5860,5860,5860,5860,0
|
|
20240924,164400,52915050,5860,5860,5860,5860,0
|
|
20240924,164300,52915050,5860,5860,5860,5860,0
|
|
20240924,164200,52915050,5860,5860,5860,5860,0
|
|
20240924,164100,52915050,5860,5860,5860,5860,0
|
|
20240924,164000,52915050,5860,5860,5860,5860,0
|
|
20240924,163900,52915050,5860,5860,5860,5860,0
|
|
20240924,163800,52915050,5860,5860,5860,5860,0
|
|
20240924,163700,52915050,5860,5860,5860,5860,0
|
|
20240924,163600,52915050,5860,5860,5860,5860,0
|
|
20240924,163500,52915050,5860,5860,5860,5860,0
|
|
20240924,163400,52915050,5860,5860,5860,5860,0
|
|
20240924,163300,52915050,5860,5860,5860,5860,0
|
|
20240924,163200,52915050,5860,5860,5860,5860,0
|
|
20240924,163100,52915050,5860,5860,5860,5860,0
|
|
20240924,163000,52915050,5860,5860,5860,5860,0
|
|
20240924,162900,52915050,5860,5860,5860,5860,0
|
|
20240924,162800,52915050,5860,5860,5860,5860,0
|
|
20240924,162700,52915050,5860,5860,5860,5860,0
|
|
20240924,162600,52915050,5860,5860,5860,5860,0
|
|
20240924,162500,52915050,5860,5860,5860,5860,0
|
|
20240924,162400,52915050,5860,5860,5860,5860,0
|
|
20240924,162300,52915050,5860,5860,5860,5860,0
|
|
20240924,162200,52915050,5860,5860,5860,5860,0
|
|
20240924,162100,52915050,5860,5860,5860,5860,0
|
|
20240924,162000,52915050,5860,5860,5860,5860,0
|
|
20240924,161900,52915050,5860,5860,5860,5860,0
|
|
20240924,161800,52915050,5860,5860,5860,5860,0
|
|
20240924,161700,52915050,5860,5860,5860,5860,0
|
|
20240924,161600,52915050,5860,5860,5860,5860,69
|
|
20240924,161500,52915050,5860,5860,5860,5860,0
|
|
20240924,161400,52915050,5860,5860,5860,5860,0
|
|
20240924,161300,52915050,5860,5860,5860,5860,0
|
|
20240924,161200,52915050,5860,5860,5860,5860,0
|
|
20240924,161100,52915050,5860,5860,5860,5860,0
|
|
20240924,161000,52915050,5860,5860,5860,5860,0
|
|
20240924,160900,52915050,5860,5860,5860,5860,0
|
|
20240924,160800,52915050,5860,5860,5860,5860,0
|
|
20240924,160700,52915050,5860,5860,5860,5860,0
|
|
20240924,160600,52915050,5860,5860,5860,5860,0
|
|
20240924,160500,52915050,5860,5860,5860,5860,0
|
|
20240924,160400,52915050,5860,5860,5860,5860,0
|
|
20240924,160300,52915050,5860,5860,5860,5860,0
|
|
20240924,160200,52915050,5860,5860,5860,5860,0
|
|
20240924,160100,52915050,5860,5860,5860,5860,0
|
|
20240924,160000,52915050,5860,5860,5860,5860,0
|
|
20240924,155900,52915050,5860,5860,5860,5860,0
|
|
20240924,155800,52915050,5860,5860,5860,5860,0
|
|
20240924,155700,52915050,5860,5860,5860,5860,0
|
|
20240924,155600,52915050,5860,5860,5860,5860,0
|
|
20240924,155500,52915050,5860,5860,5860,5860,0
|
|
20240924,155400,52915050,5860,5860,5860,5860,0
|
|
20240924,155300,52915050,5860,5860,5860,5860,0
|
|
20240924,155200,52915050,5860,5860,5860,5860,0
|
|
20240924,155100,52915050,5860,5860,5860,5860,0
|
|
20240924,155000,52915050,5860,5860,5860,5860,0
|
|
20240924,154900,52915050,5860,5860,5860,5860,0
|
|
20240924,154800,52915050,5860,5860,5860,5860,0
|
|
20240924,154700,52915050,5860,5860,5860,5860,0
|
|
20240924,154600,52915050,5860,5860,5860,5860,69
|
|
20240924,154500,52915050,5860,5860,5860,5860,0
|
|
20240924,154400,52915050,5860,5860,5860,5860,0
|
|
20240924,154300,52915050,5860,5860,5860,5860,0
|
|
20240924,154200,52915050,5860,5860,5860,5860,0
|
|
20240924,154100,52915050,5860,5860,5860,5860,0
|
|
20240924,154000,52915050,5860,5860,5860,5860,0
|
|
20240924,153900,52915050,5860,5860,5860,5860,0
|
|
20240924,153800,52915050,5860,5860,5860,5860,0
|
|
20240924,153700,52915050,5860,5860,5860,5860,0
|
|
20240924,153600,52915050,5860,5860,5860,5860,0
|
|
20240924,153500,52915050,5860,5860,5860,5860,0
|
|
20240924,153400,52915050,5860,5860,5860,5860,0
|
|
20240924,153300,52915050,5860,5860,5860,5860,0
|
|
20240924,153200,52915050,5860,5860,5860,5860,0
|
|
20240924,153100,52915050,5860,5860,5860,5860,0
|
|
20240924,153000,52915050,5860,5860,5860,5860,69
|
|
20240924,152900,52510710,5860,5860,5860,5860,0
|
|
20240924,152800,52510710,5860,5860,5860,5860,0
|
|
20240924,152700,52510710,5860,5860,5860,5860,0
|
|
20240924,152600,52510710,5860,5860,5860,5860,0
|
|
20240924,152500,52510710,5860,5860,5860,5860,0
|
|
20240924,152400,52510710,5860,5860,5860,5860,0
|
|
20240924,152300,52510710,5860,5860,5860,5860,0
|
|
20240924,152200,52510710,5860,5860,5860,5860,0
|
|
20240924,152100,52510710,5860,5860,5860,5860,0
|
|
20240924,152000,52510710,5860,5860,5860,5860,0
|
|
20240924,151900,52510710,5860,5860,5860,5860,51
|
|
20240924,151800,52211850,5860,5860,5860,5860,55
|
|
20240924,151700,51889550,5850,5860,5860,5850,16
|
|
20240924,151600,51795920,5860,5860,5860,5860,21
|
|
20240924,151500,51672860,5860,5860,5860,5860,12
|
|
20240924,151400,51602540,5860,5860,5860,5860,20
|
|
20240924,151300,51485340,5870,5870,5870,5870,0
|
|
20240924,151200,51485340,5870,5870,5870,5870,0
|
|
20240924,151100,51485340,5870,5870,5870,5870,0
|
|
20240924,151000,51485340,5870,5870,5870,5870,0
|
|
20240924,150900,51485340,5870,5870,5870,5870,0
|
|
20240924,150800,51485340,5870,5870,5870,5870,0
|
|
20240924,150700,51485340,5870,5870,5870,5870,0
|
|
20240924,150600,51485340,5870,5870,5870,5870,0
|
|
20240924,150500,51485340,5870,5870,5870,5870,0
|
|
20240924,150400,51485340,5870,5870,5870,5870,0
|
|
20240924,150300,51485340,5870,5870,5870,5870,0
|
|
20240924,150200,51485340,5870,5870,5870,5870,0
|
|
20240924,150100,51485340,5870,5870,5870,5870,0
|
|
20240924,150000,51485340,5870,5870,5870,5870,0
|
|
20240924,145900,51485340,5870,5870,5870,5870,0
|
|
20240924,145800,51485340,5870,5860,5870,5850,532
|
|
20240924,145700,48367840,5860,5860,5860,5860,0
|
|
20240924,145600,48367840,5860,5860,5860,5860,600
|
|
20240924,145500,44851840,5860,5860,5860,5860,150
|
|
20240924,145400,43972840,5870,5870,5870,5870,0
|
|
20240924,145300,43972840,5870,5870,5870,5870,0
|
|
20240924,145200,43972840,5870,5870,5870,5870,0
|
|
20240924,145100,43972840,5870,5860,5870,5850,1362
|
|
20240924,145000,35992910,5860,5860,5860,5850,9
|
|
20240924,144900,35940180,5860,5860,5860,5860,8
|
|
20240924,144800,35893300,5860,5860,5860,5860,8
|
|
20240924,144700,35846420,5860,5860,5860,5860,8
|
|
20240924,144600,35799540,5860,5860,5860,5860,6
|
|
20240924,144500,35764380,5860,5860,5860,5860,8
|
|
20240924,144400,35717500,5860,5860,5860,5860,8
|
|
20240924,144300,35670620,5860,5860,5860,5860,8
|
|
20240924,144200,35623740,5860,5860,5860,5860,8
|
|
20240924,144100,35576860,5860,5860,5860,5860,8
|
|
20240924,144000,35529980,5860,5860,5860,5860,8
|
|
20240924,143900,35483100,5860,5860,5860,5860,8
|
|
20240924,143800,35436220,5860,5860,5860,5860,8
|
|
20240924,143700,35389340,5860,5860,5860,5860,6
|
|
20240924,143600,35354180,5860,5860,5860,5860,8
|
|
20240924,143500,35307300,5860,5860,5860,5860,8
|
|
20240924,143400,35260420,5860,5860,5860,5860,6
|
|
20240924,143300,35225260,5860,5860,5860,5860,9
|
|
20240924,143200,35172520,5860,5860,5860,5860,10
|
|
20240924,143100,35113920,5860,5860,5860,5860,8
|
|
20240924,143000,35067040,5860,5860,5860,5860,11
|
|
20240924,142900,35002580,5860,5860,5860,5860,8
|
|
20240924,142800,34955700,5860,5860,5860,5860,8
|
|
20240924,142700,34908820,5860,5860,5860,5860,6
|
|
20240924,142600,34873660,5850,5850,5850,5850,0
|
|
20240924,142500,34873660,5850,5850,5850,5850,0
|
|
20240924,142400,34873660,5850,5840,5850,5840,1159
|
|
20240924,142300,28105080,5840,5840,5840,5840,8
|
|
20240924,142200,28058360,5840,5840,5840,5840,8
|
|
20240924,142100,28011640,5840,5840,5840,5840,8
|
|
20240924,142000,27964920,5840,5840,5840,5840,26
|
|
20240924,141900,27813080,5840,5840,5840,5840,14
|
|
20240924,141800,27731320,5840,5840,5840,5840,8
|
|
20240924,141700,27684600,5840,5840,5840,5840,8
|
|
20240924,141600,27637880,5840,5840,5840,5840,8
|
|
20240924,141500,27591160,5840,5840,5840,5840,9
|
|
20240924,141400,27538600,5840,5840,5840,5840,4
|
|
20240924,141300,27515240,5840,5840,5840,5840,8
|
|
20240924,141200,27468520,5840,5840,5840,5840,12
|
|
20240924,141100,27398440,5840,5840,5840,5840,4
|
|
20240924,141000,27375080,5840,5840,5840,5840,8
|
|
20240924,140900,27328360,5840,5840,5840,5840,4
|
|
20240924,140800,27305000,5840,5840,5840,5840,8
|
|
20240924,140700,27258280,5840,5840,5840,5840,8
|
|
20240924,140600,27211560,5840,5840,5840,5840,9
|
|
20240924,140500,27159000,5840,5840,5840,5840,8
|
|
20240924,140400,27112280,5840,5840,5840,5840,4
|
|
20240924,140300,27088920,5840,5840,5840,5840,4
|
|
20240924,140200,27065560,5840,5840,5840,5840,4
|
|
20240924,140100,27042200,5840,5840,5840,5840,8
|
|
20240924,140000,26995480,5840,5840,5840,5840,4
|
|
20240924,135900,26972120,5840,5840,5840,5840,8
|
|
20240924,135800,26925400,5840,5840,5840,5840,4
|
|
20240924,135700,26902040,5840,5840,5840,5840,8
|
|
20240924,135600,26855320,5840,5840,5840,5840,4
|
|
20240924,135500,26831960,5840,5840,5840,5840,8
|
|
20240924,135400,26785240,5840,5840,5840,5840,4
|
|
20240924,135300,26761880,5840,5840,5840,5840,14
|
|
20240924,135200,26680120,5840,5840,5840,5840,8
|
|
20240924,135100,26633400,5840,5840,5840,5840,4
|
|
20240924,135000,26610040,5840,5840,5840,5840,8
|
|
20240924,134900,26563320,5830,5830,5830,5830,5
|
|
20240924,134800,26534170,5840,5840,5840,5840,8
|
|
20240924,134700,26487450,5840,5840,5840,5840,4
|
|
20240924,134600,26464090,5840,5840,5840,5840,8
|
|
20240924,134500,26417370,5840,5840,5840,5840,4
|
|
20240924,134400,26394010,5840,5840,5840,5840,7
|
|
20240924,134300,26353130,5840,5840,5840,5840,16
|
|
20240924,134200,26259690,5840,5840,5840,5840,9
|
|
20240924,134100,26207130,5840,5840,5840,5840,6
|
|
20240924,134000,26172090,5840,5840,5840,5840,6
|
|
20240924,133900,26137050,5840,5840,5840,5840,7
|
|
20240924,133800,26096170,5840,5840,5840,5840,6
|
|
20240924,133700,26061130,5840,5840,5840,5840,7
|
|
20240924,133600,26020250,5840,5840,5840,5840,6
|
|
20240924,133500,25985210,5840,5840,5840,5840,9
|
|
20240924,133400,25932650,5840,5840,5840,5840,0
|
|
20240924,133300,25932650,5840,5840,5840,5840,3
|
|
20240924,133200,25915130,5840,5840,5840,5840,6
|
|
20240924,133100,25880090,5840,5840,5840,5840,21
|
|
20240924,133000,25757450,5840,5840,5840,5840,9
|
|
20240924,132900,25704890,5840,5840,5840,5840,0
|
|
20240924,132800,25704890,5840,5840,5840,5840,0
|
|
20240924,132700,25704890,5840,5840,5840,5840,0
|
|
20240924,132600,25704890,5840,5840,5840,5840,0
|
|
20240924,132500,25704890,5840,5840,5840,5840,0
|
|
20240924,132400,25704890,5840,5840,5840,5840,1
|
|
20240924,132300,25699050,5820,5820,5820,5820,0
|
|
20240924,132200,25699050,5820,5820,5820,5820,0
|
|
20240924,132100,25699050,5820,5820,5820,5820,912
|
|
20240924,132000,20391210,5820,5820,5820,5820,8
|
|
20240924,131900,20344650,5820,5820,5820,5820,7
|
|
20240924,131800,20303910,5820,5820,5820,5820,7
|
|
20240924,131700,20263170,5820,5820,5820,5820,0
|
|
20240924,131600,20263170,5820,5820,5820,5820,7
|
|
20240924,131500,20222430,5820,5820,5820,5820,7
|
|
20240924,131400,20181690,5820,5820,5820,5820,7
|
|
20240924,131300,20140950,5820,5820,5820,5820,8
|
|
20240924,131200,20094390,5820,5820,5820,5820,7
|
|
20240924,131100,20053650,5820,5820,5820,5820,1
|
|
20240924,131000,20047830,5820,5820,5820,5820,7
|
|
20240924,130900,20007090,5820,5820,5820,5820,7
|
|
20240924,130800,19966350,5820,5820,5820,5820,7
|
|
20240924,130700,19925610,5820,5820,5820,5820,7
|
|
20240924,130600,19884870,5820,5820,5820,5820,7
|
|
20240924,130500,19844130,5820,5820,5820,5820,0
|
|
20240924,130400,19844130,5820,5820,5820,5820,17
|
|
20240924,130300,19745190,5820,5820,5820,5820,0
|
|
20240924,130200,19745190,5820,5820,5820,5820,0
|
|
20240924,130100,19745190,5820,5820,5820,5820,0
|
|
20240924,130000,19745190,5820,5820,5820,5820,0
|
|
20240924,125900,19745190,5820,5820,5820,5820,0
|
|
20240924,125800,19745190,5820,5820,5820,5820,0
|
|
20240924,125700,19745190,5820,5820,5820,5820,0
|
|
20240924,125600,19745190,5820,5820,5820,5820,0
|
|
20240924,125500,19745190,5820,5820,5820,5820,0
|
|
20240924,125400,19745190,5820,5820,5820,5820,0
|
|
20240924,125300,19745190,5820,5820,5820,5820,1
|
|
20240924,125200,19739370,5810,5810,5810,5810,56
|
|
20240924,125100,19414010,5820,5820,5820,5820,0
|
|
20240924,125000,19414010,5820,5820,5820,5820,17
|
|
20240924,124900,19315070,5820,5820,5820,5820,0
|
|
20240924,124800,19315070,5820,5820,5820,5820,0
|
|
20240924,124700,19315070,5820,5820,5820,5820,17
|
|
20240924,124600,19216130,5820,5820,5820,5820,17
|
|
20240924,124500,19117190,5820,5820,5820,5820,0
|
|
20240924,124400,19117190,5820,5820,5820,5820,0
|
|
20240924,124300,19117190,5820,5820,5820,5820,17
|
|
20240924,124200,19018250,5820,5820,5820,5820,0
|
|
20240924,124100,19018250,5820,5820,5820,5820,0
|
|
20240924,124000,19018250,5820,5820,5820,5820,17
|
|
20240924,123900,18919310,5820,5820,5820,5820,0
|
|
20240924,123800,18919310,5820,5820,5820,5820,0
|
|
20240924,123700,18919310,5820,5820,5820,5820,17
|
|
20240924,123600,18820370,5810,5810,5810,5810,0
|
|
20240924,123500,18820370,5810,5810,5810,5810,0
|
|
20240924,123400,18820370,5810,5810,5810,5810,0
|
|
20240924,123300,18820370,5810,5810,5810,5810,0
|
|
20240924,123200,18820370,5810,5810,5810,5810,0
|
|
20240924,123100,18820370,5810,5810,5810,5810,0
|
|
20240924,123000,18820370,5810,5810,5810,5810,0
|
|
20240924,122900,18820370,5810,5810,5810,5810,0
|
|
20240924,122800,18820370,5810,5810,5810,5810,0
|
|
20240924,122700,18820370,5810,5810,5810,5810,0
|
|
20240924,122600,18820370,5810,5810,5810,5810,35
|
|
20240924,122500,18617020,5820,5820,5820,5820,17
|
|
20240924,122400,18518080,5820,5820,5820,5820,0
|
|
20240924,122300,18518080,5820,5820,5820,5820,0
|
|
20240924,122200,18518080,5820,5820,5820,5820,0
|
|
20240924,122100,18518080,5820,5820,5820,5820,0
|
|
20240924,122000,18518080,5820,5820,5820,5820,277
|
|
20240924,121900,16905940,5810,5810,5810,5810,0
|
|
20240924,121800,16905940,5810,5810,5810,5810,0
|
|
20240924,121700,16905940,5810,5810,5810,5810,0
|
|
20240924,121600,16905940,5810,5810,5810,5810,0
|
|
20240924,121500,16905940,5810,5810,5810,5810,162
|
|
20240924,121400,15964720,5820,5820,5820,5820,0
|
|
20240924,121300,15964720,5820,5820,5820,5820,0
|
|
20240924,121200,15964720,5820,5820,5820,5820,16
|
|
20240924,121100,15871600,5820,5820,5820,5820,0
|
|
20240924,121000,15871600,5820,5820,5820,5820,0
|
|
20240924,120900,15871600,5820,5820,5820,5820,16
|
|
20240924,120800,15778480,5820,5820,5820,5820,16
|
|
20240924,120700,15685360,5820,5820,5820,5820,0
|
|
20240924,120600,15685360,5820,5820,5820,5820,0
|
|
20240924,120500,15685360,5820,5820,5820,5820,0
|
|
20240924,120400,15685360,5820,5820,5820,5820,17
|
|
20240924,120300,15586420,5820,5820,5820,5820,0
|
|
20240924,120200,15586420,5820,5820,5820,5820,0
|
|
20240924,120100,15586420,5820,5820,5820,5820,8
|
|
20240924,120000,15539860,5820,5820,5820,5820,9
|
|
20240924,115900,15487480,5820,5800,5820,5800,105
|
|
20240924,115800,14877300,5800,5800,5800,5800,0
|
|
20240924,115700,14877300,5800,5800,5800,5800,0
|
|
20240924,115600,14877300,5800,5800,5800,5800,0
|
|
20240924,115500,14877300,5800,5800,5800,5800,0
|
|
20240924,115400,14877300,5800,5800,5800,5800,0
|
|
20240924,115300,14877300,5800,5800,5800,5800,0
|
|
20240924,115200,14877300,5800,5800,5800,5800,0
|
|
20240924,115100,14877300,5800,5800,5800,5800,0
|
|
20240924,115000,14877300,5800,5800,5800,5800,0
|
|
20240924,114900,14877300,5800,5800,5800,5800,0
|
|
20240924,114800,14877300,5800,5800,5800,5800,0
|
|
20240924,114700,14877300,5800,5800,5800,5800,0
|
|
20240924,114600,14877300,5800,5800,5800,5800,0
|
|
20240924,114500,14877300,5800,5800,5800,5800,0
|
|
20240924,114400,14877300,5800,5800,5800,5800,0
|
|
20240924,114300,14877300,5800,5800,5800,5800,0
|
|
20240924,114200,14877300,5800,5800,5800,5800,0
|
|
20240924,114100,14877300,5800,5800,5800,5800,17
|
|
20240924,114000,14778700,5800,5800,5800,5800,0
|
|
20240924,113900,14778700,5800,5800,5800,5800,63
|
|
20240924,113800,14413300,5800,5800,5800,5800,0
|
|
20240924,113700,14413300,5800,5800,5800,5800,0
|
|
20240924,113600,14413300,5800,5800,5800,5800,19
|
|
20240924,113500,14303100,5800,5800,5800,5800,0
|
|
20240924,113400,14303100,5800,5800,5800,5800,67
|
|
20240924,113300,13914500,5800,5800,5800,5800,4
|
|
20240924,113200,13891300,5800,5800,5800,5800,17
|
|
20240924,113100,13792700,5800,5800,5800,5800,0
|
|
20240924,113000,13792700,5800,5800,5800,5800,17
|
|
20240924,112900,13694100,5800,5800,5800,5800,0
|
|
20240924,112800,13694100,5800,5800,5800,5800,0
|
|
20240924,112700,13694100,5800,5800,5800,5800,17
|
|
20240924,112600,13595500,5800,5800,5800,5800,0
|
|
20240924,112500,13595500,5800,5800,5800,5800,0
|
|
20240924,112400,13595500,5800,5800,5800,5800,0
|
|
20240924,112300,13595500,5800,5800,5800,5800,0
|
|
20240924,112200,13595500,5800,5800,5800,5800,0
|
|
20240924,112100,13595500,5800,5800,5800,5800,0
|
|
20240924,112000,13595500,5800,5800,5800,5800,0
|
|
20240924,111900,13595500,5800,5800,5800,5800,0
|
|
20240924,111800,13595500,5800,5800,5800,5800,0
|
|
20240924,111700,13595500,5800,5800,5800,5800,1
|
|
20240924,111600,13589700,5790,5790,5790,5790,0
|
|
20240924,111500,13589700,5790,5790,5790,5790,152
|
|
20240924,111400,12709620,5790,5790,5790,5790,0
|
|
20240924,111300,12709620,5790,5790,5790,5790,0
|
|
20240924,111200,12709620,5790,5790,5790,5790,34
|
|
20240924,111100,12512760,5800,5800,5800,5800,0
|
|
20240924,111000,12512760,5800,5800,5800,5800,100
|
|
20240924,110900,11932760,5800,5800,5800,5800,0
|
|
20240924,110800,11932760,5800,5800,5800,5800,50
|
|
20240924,110700,11642760,5800,5800,5800,5800,121
|
|
20240924,110600,10940960,5810,5810,5810,5810,0
|
|
20240924,110500,10940960,5810,5810,5810,5810,0
|
|
20240924,110400,10940960,5810,5810,5810,5810,0
|
|
20240924,110300,10940960,5810,5810,5810,5810,0
|
|
20240924,110200,10940960,5810,5810,5810,5810,0
|
|
20240924,110100,10940960,5810,5810,5810,5810,0
|
|
20240924,110000,10940960,5810,5810,5810,5810,0
|
|
20240924,105900,10940960,5810,5810,5810,5810,0
|
|
20240924,105800,10940960,5810,5810,5810,5810,4
|
|
20240924,105700,10917720,5820,5820,5820,5820,0
|
|
20240924,105600,10917720,5820,5820,5820,5820,5
|
|
20240924,105500,10888620,5830,5830,5830,5830,0
|
|
20240924,105400,10888620,5830,5830,5830,5830,12
|
|
20240924,105300,10818660,5840,5840,5840,5840,0
|
|
20240924,105200,10818660,5840,5840,5840,5840,0
|
|
20240924,105100,10818660,5840,5840,5840,5840,0
|
|
20240924,105000,10818660,5840,5840,5840,5840,0
|
|
20240924,104900,10818660,5840,5840,5840,5840,0
|
|
20240924,104800,10818660,5840,5840,5840,5840,0
|
|
20240924,104700,10818660,5840,5840,5840,5840,0
|
|
20240924,104600,10818660,5840,5840,5840,5840,0
|
|
20240924,104500,10818660,5840,5840,5840,5840,1
|
|
20240924,104400,10812820,5830,5830,5830,5830,0
|
|
20240924,104300,10812820,5830,5840,5840,5830,58
|
|
20240924,104200,10474550,5850,5850,5850,5850,0
|
|
20240924,104100,10474550,5850,5850,5850,5850,0
|
|
20240924,104000,10474550,5850,5850,5850,5850,0
|
|
20240924,103900,10474550,5850,5850,5850,5850,0
|
|
20240924,103800,10474550,5850,5850,5850,5850,21
|
|
20240924,103700,10351700,5860,5860,5860,5860,0
|
|
20240924,103600,10351700,5860,5860,5860,5860,0
|
|
20240924,103500,10351700,5860,5860,5860,5860,0
|
|
20240924,103400,10351700,5860,5860,5860,5860,0
|
|
20240924,103300,10351700,5860,5860,5860,5860,0
|
|
20240924,103200,10351700,5860,5860,5860,5860,0
|
|
20240924,103100,10351700,5860,5860,5860,5860,0
|
|
20240924,103000,10351700,5860,5860,5860,5860,0
|
|
20240924,102900,10351700,5860,5860,5860,5860,0
|
|
20240924,102800,10351700,5860,5860,5860,5860,0
|
|
20240924,102700,10351700,5860,5860,5860,5860,0
|
|
20240924,102600,10351700,5860,5860,5860,5860,0
|
|
20240924,102500,10351700,5860,5860,5860,5860,0
|
|
20240924,102400,10351700,5860,5860,5860,5860,0
|
|
20240924,102300,10351700,5860,5860,5860,5860,0
|
|
20240924,102200,10351700,5860,5860,5860,5860,0
|
|
20240924,102100,10351700,5860,5860,5860,5860,0
|
|
20240924,102000,10351700,5860,5860,5860,5860,0
|
|
20240924,101900,10351700,5860,5860,5860,5860,0
|
|
20240924,101800,10351700,5860,5860,5860,5860,0
|
|
20240924,101700,10351700,5860,5860,5860,5860,0
|
|
20240924,101600,10351700,5860,5860,5860,5860,0
|
|
20240924,101500,10351700,5860,5850,5860,5850,274
|
|
20240924,101400,8746070,5870,5870,5870,5870,0
|
|
20240924,101300,8746070,5870,5870,5870,5870,0
|
|
20240924,101200,8746070,5870,5870,5870,5870,0
|
|
20240924,101100,8746070,5870,5870,5870,5870,0
|
|
20240924,101000,8746070,5870,5870,5870,5870,0
|
|
20240924,100900,8746070,5870,5870,5870,5870,0
|
|
20240924,100800,8746070,5870,5870,5870,5870,10
|
|
20240924,100700,8687370,5850,5850,5850,5850,0
|
|
20240924,100600,8687370,5850,5850,5850,5850,0
|
|
20240924,100500,8687370,5850,5850,5850,5850,0
|
|
20240924,100400,8687370,5850,5850,5850,5850,0
|
|
20240924,100300,8687370,5850,5870,5870,5850,795
|
|
20240924,100200,4022150,5890,5890,5890,5890,0
|
|
20240924,100100,4022150,5890,5890,5890,5890,0
|
|
20240924,100000,4022150,5890,5890,5890,5890,0
|
|
20240924,095900,4022150,5890,5890,5890,5890,0
|
|
20240924,095800,4022150,5890,5890,5890,5890,0
|
|
20240924,095700,4022150,5890,5890,5890,5890,0
|
|
20240924,095600,4022150,5890,5890,5890,5890,0
|
|
20240924,095500,4022150,5890,5890,5890,5890,0
|
|
20240924,095400,4022150,5890,5890,5890,5890,0
|
|
20240924,095300,4022150,5890,5890,5890,5890,0
|
|
20240924,095200,4022150,5890,5890,5890,5890,0
|
|
20240924,095100,4022150,5890,5890,5890,5890,0
|
|
20240924,095000,4022150,5890,5890,5890,5890,0
|
|
20240924,094900,4022150,5890,5890,5890,5890,0
|
|
20240924,094800,4022150,5890,5890,5890,5890,0
|
|
20240924,094700,4022150,5890,5890,5890,5890,0
|
|
20240924,094600,4022150,5890,5890,5890,5890,0
|
|
20240924,094500,4022150,5890,5890,5890,5890,0
|
|
20240924,094400,4022150,5890,5890,5890,5890,0
|
|
20240924,094300,4022150,5890,5890,5890,5890,0
|
|
20240924,094200,4022150,5890,5890,5890,5890,0
|
|
20240924,094100,4022150,5890,5840,5890,5840,6
|
|
20240924,094000,3986980,5850,5880,5880,5850,193
|
|
20240924,093900,2856260,5890,5900,5900,5890,6
|
|
20240924,093800,2820880,5910,5910,5910,5910,0
|
|
20240924,093700,2820880,5910,5910,5910,5910,0
|
|
20240924,093600,2820880,5910,5910,5910,5910,0
|
|
20240924,093500,2820880,5910,5910,5910,5910,0
|
|
20240924,093400,2820880,5910,5910,5910,5910,0
|
|
20240924,093300,2820880,5910,5910,5910,5910,0
|
|
20240924,093200,2820880,5910,5910,5910,5910,0
|
|
20240924,093100,2820880,5910,5910,5910,5910,0
|
|
20240924,093000,2820880,5910,5910,5910,5910,1
|
|
20240924,092900,2814970,5910,5910,5910,5910,1
|
|
20240924,092800,2809060,5910,5910,5910,5910,0
|
|
20240924,092700,2809060,5910,5910,5910,5910,0
|
|
20240924,092600,2809060,5910,5910,5910,5910,0
|
|
20240924,092500,2809060,5910,5910,5910,5910,0
|
|
20240924,092400,2809060,5910,5910,5910,5910,0
|
|
20240924,092300,2809060,5910,5910,5910,5910,0
|
|
20240924,092200,2809060,5910,5910,5910,5910,0
|
|
20240924,092100,2809060,5910,5910,5910,5910,0
|
|
20240924,092000,2809060,5910,5910,5910,5910,4
|
|
20240924,091900,2785420,5900,5890,5900,5890,4
|
|
20240924,091800,2761840,5890,5890,5890,5890,0
|
|
20240924,091700,2761840,5890,5890,5890,5890,1
|
|
20240924,091600,2755950,5880,5880,5880,5880,0
|
|
20240924,091500,2755950,5880,5880,5880,5880,232
|
|
20240924,091400,1391790,5880,5880,5880,5880,0
|
|
20240924,091300,1391790,5880,5880,5880,5880,0
|
|
20240924,091200,1391790,5880,5880,5880,5880,34
|
|
20240924,091100,1191870,5880,5880,5880,5880,0
|
|
20240924,091000,1191870,5880,5880,5880,5880,0
|
|
20240924,090900,1191870,5880,5880,5880,5880,0
|
|
20240924,090800,1191870,5880,5880,5880,5880,0
|
|
20240924,090700,1191870,5880,5880,5880,5880,0
|
|
20240924,090600,1191870,5880,5880,5880,5880,0
|
|
20240924,090500,1191870,5880,5880,5880,5880,0
|
|
20240924,090400,1191870,5880,5880,5880,5880,0
|
|
20240924,090300,1191870,5880,5880,5880,5880,50
|
|
20240924,090200,897870,5880,5880,5880,5880,0
|
|
20240924,090100,897870,5880,5880,5880,5880,1
|
|
20240924,090000,891990,5830,5830,5830,5830,153
|