595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185200,20295665,4550,4550,4550,4550,337
|
|
20241007,185100,20295665,4550,4550,4550,4550,0
|
|
20241007,185000,20295665,4550,4550,4550,4550,0
|
|
20241007,184900,20295665,4550,4550,4550,4550,0
|
|
20241007,184800,20295665,4550,4550,4550,4550,0
|
|
20241007,184700,20295665,4550,4550,4550,4550,0
|
|
20241007,184600,20295665,4550,4550,4550,4550,0
|
|
20241007,184500,20295665,4550,4550,4550,4550,0
|
|
20241007,184400,20295665,4550,4550,4550,4550,0
|
|
20241007,184300,20295665,4550,4550,4550,4550,0
|
|
20241007,184200,20295665,4550,4550,4550,4550,0
|
|
20241007,184100,20295665,4550,4550,4550,4550,0
|
|
20241007,184000,20295665,4550,4550,4550,4550,0
|
|
20241007,183900,20295665,4550,4550,4550,4550,0
|
|
20241007,183800,20295665,4550,4550,4550,4550,0
|
|
20241007,183700,20295665,4550,4550,4550,4550,0
|
|
20241007,183600,20295665,4550,4550,4550,4550,0
|
|
20241007,183500,20295665,4550,4550,4550,4550,0
|
|
20241007,183400,20295665,4550,4550,4550,4550,0
|
|
20241007,183300,20295665,4550,4550,4550,4550,0
|
|
20241007,183200,20295665,4550,4550,4550,4550,0
|
|
20241007,183100,20295665,4550,4550,4550,4550,0
|
|
20241007,183000,20295665,4550,4550,4550,4550,0
|
|
20241007,182900,20295665,4550,4550,4550,4550,0
|
|
20241007,182800,20295665,4550,4550,4550,4550,0
|
|
20241007,182700,20295665,4550,4550,4550,4550,0
|
|
20241007,182600,20295665,4550,4550,4550,4550,0
|
|
20241007,182500,20295665,4550,4550,4550,4550,0
|
|
20241007,182400,20295665,4550,4550,4550,4550,0
|
|
20241007,182300,20295665,4550,4550,4550,4550,0
|
|
20241007,182200,20295665,4550,4550,4550,4550,337
|
|
20241007,182100,20295665,4550,4550,4550,4550,0
|
|
20241007,182000,20295665,4550,4550,4550,4550,0
|
|
20241007,181900,20295665,4550,4550,4550,4550,0
|
|
20241007,181800,20295665,4550,4550,4550,4550,0
|
|
20241007,181700,20295665,4550,4550,4550,4550,0
|
|
20241007,181600,20295665,4550,4550,4550,4550,0
|
|
20241007,181500,20295665,4550,4550,4550,4550,0
|
|
20241007,181400,20295665,4550,4550,4550,4550,0
|
|
20241007,181300,20295665,4550,4550,4550,4550,0
|
|
20241007,181200,20295665,4550,4550,4550,4550,0
|
|
20241007,181100,20295665,4550,4550,4550,4550,0
|
|
20241007,181000,20295665,4550,4550,4550,4550,0
|
|
20241007,180900,20295665,4550,4550,4550,4550,0
|
|
20241007,180800,20295665,4550,4550,4550,4550,0
|
|
20241007,180700,20295665,4550,4550,4550,4550,0
|
|
20241007,180600,20295665,4550,4550,4550,4550,0
|
|
20241007,180500,20295665,4550,4550,4550,4550,0
|
|
20241007,180400,20295665,4550,4550,4550,4550,0
|
|
20241007,180300,20295665,4550,4550,4550,4550,0
|
|
20241007,180200,20295665,4550,4550,4550,4550,0
|
|
20241007,180100,20295665,4550,4550,4550,4550,0
|
|
20241007,180000,20295665,4550,4550,4550,4550,0
|
|
20241007,175900,20295665,4550,4550,4550,4550,0
|
|
20241007,175800,20295665,4550,4550,4550,4550,0
|
|
20241007,175700,20295665,4550,4550,4550,4550,0
|
|
20241007,175600,20295665,4550,4550,4550,4550,0
|
|
20241007,175500,20295665,4550,4550,4550,4550,0
|
|
20241007,175400,20295665,4550,4550,4550,4550,0
|
|
20241007,175300,20295665,4550,4550,4550,4550,0
|
|
20241007,175200,20295665,4550,4550,4550,4550,337
|
|
20241007,175100,20295665,4550,4550,4550,4550,0
|
|
20241007,175000,20295665,4550,4550,4550,4550,0
|
|
20241007,174900,20295665,4550,4550,4550,4550,0
|
|
20241007,174800,20295665,4550,4550,4550,4550,0
|
|
20241007,174700,20295665,4550,4550,4550,4550,0
|
|
20241007,174600,20295665,4550,4550,4550,4550,0
|
|
20241007,174500,20295665,4550,4550,4550,4550,0
|
|
20241007,174400,20295665,4550,4550,4550,4550,0
|
|
20241007,174300,20295665,4550,4550,4550,4550,0
|
|
20241007,174200,20295665,4550,4550,4550,4550,0
|
|
20241007,174100,20295665,4550,4550,4550,4550,0
|
|
20241007,174000,20295665,4550,4550,4550,4550,0
|
|
20241007,173900,20295665,4550,4550,4550,4550,0
|
|
20241007,173800,20295665,4550,4550,4550,4550,0
|
|
20241007,173700,20295665,4550,4550,4550,4550,0
|
|
20241007,173600,20295665,4550,4550,4550,4550,0
|
|
20241007,173500,20295665,4550,4550,4550,4550,0
|
|
20241007,173400,20295665,4550,4550,4550,4550,0
|
|
20241007,173300,20295665,4550,4550,4550,4550,0
|
|
20241007,173200,20295665,4550,4550,4550,4550,0
|
|
20241007,173100,20295665,4550,4550,4550,4550,0
|
|
20241007,173000,20295665,4550,4550,4550,4550,0
|
|
20241007,172900,20295665,4550,4550,4550,4550,0
|
|
20241007,172800,20295665,4550,4550,4550,4550,0
|
|
20241007,172700,20295665,4550,4550,4550,4550,0
|
|
20241007,172600,20295665,4550,4550,4550,4550,0
|
|
20241007,172500,20295665,4550,4550,4550,4550,0
|
|
20241007,172400,20295665,4550,4550,4550,4550,0
|
|
20241007,172300,20295665,4550,4550,4550,4550,0
|
|
20241007,172200,20295665,4550,4550,4550,4550,337
|
|
20241007,172100,20295665,4550,4550,4550,4550,0
|
|
20241007,172000,20295665,4550,4550,4550,4550,0
|
|
20241007,171900,20295665,4550,4550,4550,4550,0
|
|
20241007,171800,20295665,4550,4550,4550,4550,0
|
|
20241007,171700,20295665,4550,4550,4550,4550,0
|
|
20241007,171600,20295665,4550,4550,4550,4550,0
|
|
20241007,171500,20295665,4550,4550,4550,4550,0
|
|
20241007,171400,20295665,4550,4550,4550,4550,0
|
|
20241007,171300,20295665,4550,4550,4550,4550,0
|
|
20241007,171200,20295665,4550,4550,4550,4550,0
|
|
20241007,171100,20295665,4550,4550,4550,4550,0
|
|
20241007,171000,20295665,4550,4550,4550,4550,0
|
|
20241007,170900,20295665,4550,4550,4550,4550,0
|
|
20241007,170800,20295665,4550,4550,4550,4550,0
|
|
20241007,170700,20295665,4550,4550,4550,4550,0
|
|
20241007,170600,20295665,4550,4550,4550,4550,0
|
|
20241007,170500,20295665,4550,4550,4550,4550,0
|
|
20241007,170400,20295665,4550,4550,4550,4550,0
|
|
20241007,170300,20295665,4550,4550,4550,4550,0
|
|
20241007,170200,20295665,4550,4550,4550,4550,0
|
|
20241007,170100,20295665,4550,4550,4550,4550,0
|
|
20241007,170000,20295665,4550,4550,4550,4550,0
|
|
20241007,165900,20295665,4550,4550,4550,4550,0
|
|
20241007,165800,20295665,4550,4550,4550,4550,0
|
|
20241007,165700,20295665,4550,4550,4550,4550,0
|
|
20241007,165600,20295665,4550,4550,4550,4550,0
|
|
20241007,165500,20295665,4550,4550,4550,4550,0
|
|
20241007,165400,20295665,4550,4550,4550,4550,0
|
|
20241007,165300,20295665,4550,4550,4550,4550,0
|
|
20241007,165200,20295665,4550,4550,4550,4550,337
|
|
20241007,165100,20295665,4550,4550,4550,4550,0
|
|
20241007,165000,20295665,4550,4550,4550,4550,0
|
|
20241007,164900,20295665,4550,4550,4550,4550,0
|
|
20241007,164800,20295665,4550,4550,4550,4550,0
|
|
20241007,164700,20295665,4550,4550,4550,4550,0
|
|
20241007,164600,20295665,4550,4550,4550,4550,0
|
|
20241007,164500,20295665,4550,4550,4550,4550,0
|
|
20241007,164400,20295665,4550,4550,4550,4550,0
|
|
20241007,164300,20295665,4550,4550,4550,4550,0
|
|
20241007,164200,20295665,4550,4550,4550,4550,0
|
|
20241007,164100,20295665,4550,4550,4550,4550,0
|
|
20241007,164000,20295665,4550,4550,4550,4550,0
|
|
20241007,163900,20295665,4550,4550,4550,4550,0
|
|
20241007,163800,20295665,4550,4550,4550,4550,0
|
|
20241007,163700,20295665,4550,4550,4550,4550,0
|
|
20241007,163600,20295665,4550,4550,4550,4550,0
|
|
20241007,163500,20295665,4550,4550,4550,4550,0
|
|
20241007,163400,20295665,4550,4550,4550,4550,0
|
|
20241007,163300,20295665,4550,4550,4550,4550,0
|
|
20241007,163200,20295665,4550,4550,4550,4550,0
|
|
20241007,163100,20295665,4550,4550,4550,4550,0
|
|
20241007,163000,20295665,4550,4550,4550,4550,0
|
|
20241007,162900,20295665,4550,4550,4550,4550,0
|
|
20241007,162800,20295665,4550,4550,4550,4550,0
|
|
20241007,162700,20295665,4550,4550,4550,4550,0
|
|
20241007,162600,20295665,4550,4550,4550,4550,0
|
|
20241007,162500,20295665,4550,4550,4550,4550,0
|
|
20241007,162400,20295665,4550,4550,4550,4550,0
|
|
20241007,162300,20295665,4550,4550,4550,4550,0
|
|
20241007,162200,20295665,4550,4550,4550,4550,337
|
|
20241007,162100,20295665,4550,4550,4550,4550,0
|
|
20241007,162000,20295665,4550,4550,4550,4550,0
|
|
20241007,161900,20295665,4550,4550,4550,4550,0
|
|
20241007,161800,20295665,4550,4550,4550,4550,0
|
|
20241007,161700,20295665,4550,4550,4550,4550,0
|
|
20241007,161600,20295665,4550,4550,4550,4550,0
|
|
20241007,161500,20295665,4550,4550,4550,4550,0
|
|
20241007,161400,20295665,4550,4550,4550,4550,0
|
|
20241007,161300,20295665,4550,4550,4550,4550,0
|
|
20241007,161200,20295665,4550,4550,4550,4550,0
|
|
20241007,161100,20295665,4550,4550,4550,4550,0
|
|
20241007,161000,20295665,4550,4550,4550,4550,0
|
|
20241007,160900,20295665,4550,4550,4550,4550,0
|
|
20241007,160800,20295665,4550,4550,4550,4550,0
|
|
20241007,160700,20295665,4550,4550,4550,4550,0
|
|
20241007,160600,20295665,4550,4550,4550,4550,0
|
|
20241007,160500,20295665,4550,4550,4550,4550,0
|
|
20241007,160400,20295665,4550,4550,4550,4550,0
|
|
20241007,160300,20295665,4550,4550,4550,4550,0
|
|
20241007,160200,20295665,4550,4550,4550,4550,0
|
|
20241007,160100,20295665,4550,4550,4550,4550,0
|
|
20241007,160000,20295665,4550,4550,4550,4550,0
|
|
20241007,155900,20295665,4550,4550,4550,4550,0
|
|
20241007,155800,20295665,4550,4550,4550,4550,0
|
|
20241007,155700,20295665,4550,4550,4550,4550,0
|
|
20241007,155600,20295665,4550,4550,4550,4550,0
|
|
20241007,155500,20295665,4550,4550,4550,4550,0
|
|
20241007,155400,20295665,4550,4550,4550,4550,0
|
|
20241007,155300,20295665,4550,4550,4550,4550,0
|
|
20241007,155200,20295665,4550,4550,4550,4550,337
|
|
20241007,155100,20295665,4550,4550,4550,4550,0
|
|
20241007,155000,20295665,4550,4550,4550,4550,0
|
|
20241007,154900,20295665,4550,4550,4550,4550,0
|
|
20241007,154800,20295665,4550,4550,4550,4550,0
|
|
20241007,154700,20295665,4550,4550,4550,4550,0
|
|
20241007,154600,20295665,4550,4550,4550,4550,0
|
|
20241007,154500,20295665,4550,4550,4550,4550,0
|
|
20241007,154400,20295665,4550,4550,4550,4550,0
|
|
20241007,154300,20295665,4550,4550,4550,4550,0
|
|
20241007,154200,20295665,4550,4550,4550,4550,0
|
|
20241007,154100,20295665,4550,4550,4550,4550,0
|
|
20241007,154000,20295665,4550,4550,4550,4550,0
|
|
20241007,153900,20295665,4550,4550,4550,4550,0
|
|
20241007,153800,20295665,4550,4550,4550,4550,0
|
|
20241007,153700,20295665,4550,4550,4550,4550,0
|
|
20241007,153600,20295665,4550,4550,4550,4550,0
|
|
20241007,153500,20295665,4550,4550,4550,4550,0
|
|
20241007,153400,20295665,4550,4550,4550,4550,0
|
|
20241007,153300,20295665,4550,4550,4550,4550,0
|
|
20241007,153200,20295665,4550,4550,4550,4550,0
|
|
20241007,153100,20295665,4550,4550,4550,4550,0
|
|
20241007,153000,20295665,4550,4550,4550,4550,337
|
|
20241007,152900,18762315,4445,4445,4445,4445,0
|
|
20241007,152800,18762315,4445,4445,4445,4445,0
|
|
20241007,152700,18762315,4445,4445,4445,4445,0
|
|
20241007,152600,18762315,4445,4445,4445,4445,0
|
|
20241007,152500,18762315,4445,4445,4445,4445,0
|
|
20241007,152400,18762315,4445,4445,4445,4445,0
|
|
20241007,152300,18762315,4445,4445,4445,4445,0
|
|
20241007,152200,18762315,4445,4445,4445,4445,0
|
|
20241007,152100,18762315,4445,4445,4445,4445,0
|
|
20241007,152000,18762315,4445,4445,4445,4445,0
|
|
20241007,151900,18762315,4445,4440,4445,4440,13
|
|
20241007,151800,18704545,4400,4400,4400,4400,202
|
|
20241007,151700,17815745,4410,4410,4410,4400,565
|
|
20241007,151600,15324115,4400,4400,4400,4400,0
|
|
20241007,151500,15324115,4400,4410,4410,4400,108
|
|
20241007,151400,14848050,4410,4410,4410,4410,0
|
|
20241007,151300,14848050,4410,4410,4410,4410,0
|
|
20241007,151200,14848050,4410,4415,4415,4410,172
|
|
20241007,151100,14088865,4415,4415,4415,4415,0
|
|
20241007,151000,14088865,4415,4415,4415,4415,0
|
|
20241007,150900,14088865,4415,4415,4415,4415,0
|
|
20241007,150800,14088865,4415,4445,4445,4415,230
|
|
20241007,150700,13067285,4450,4450,4450,4450,160
|
|
20241007,150600,12355285,4440,4440,4440,4440,0
|
|
20241007,150500,12355285,4440,4440,4440,4440,0
|
|
20241007,150400,12355285,4440,4440,4440,4440,0
|
|
20241007,150300,12355285,4440,4440,4440,4440,0
|
|
20241007,150200,12355285,4440,4465,4465,4440,52
|
|
20241007,150100,12124315,4535,4535,4535,4535,0
|
|
20241007,150000,12124315,4535,4535,4535,4535,0
|
|
20241007,145900,12124315,4535,4490,4550,4490,267
|
|
20241007,145800,10913955,4490,4445,4490,4445,1036
|
|
20241007,145700,6308050,4425,4425,4425,4425,0
|
|
20241007,145600,6308050,4425,4425,4425,4425,0
|
|
20241007,145500,6308050,4425,4425,4425,4425,0
|
|
20241007,145400,6308050,4425,4425,4425,4425,0
|
|
20241007,145300,6308050,4425,4425,4425,4425,0
|
|
20241007,145200,6308050,4425,4425,4425,4425,0
|
|
20241007,145100,6308050,4425,4425,4425,4425,0
|
|
20241007,145000,6308050,4425,4425,4425,4425,0
|
|
20241007,144900,6308050,4425,4425,4425,4425,0
|
|
20241007,144800,6308050,4425,4425,4425,4425,0
|
|
20241007,144700,6308050,4425,4425,4425,4425,0
|
|
20241007,144600,6308050,4425,4425,4425,4425,0
|
|
20241007,144500,6308050,4425,4425,4425,4425,0
|
|
20241007,144400,6308050,4425,4425,4425,4425,0
|
|
20241007,144300,6308050,4425,4425,4425,4425,0
|
|
20241007,144200,6308050,4425,4425,4425,4425,0
|
|
20241007,144100,6308050,4425,4425,4425,4425,0
|
|
20241007,144000,6308050,4425,4425,4425,4425,0
|
|
20241007,143900,6308050,4425,4425,4425,4425,0
|
|
20241007,143800,6308050,4425,4425,4425,4425,0
|
|
20241007,143700,6308050,4425,4425,4425,4425,0
|
|
20241007,143600,6308050,4425,4425,4425,4425,0
|
|
20241007,143500,6308050,4425,4425,4425,4425,0
|
|
20241007,143400,6308050,4425,4425,4425,4425,0
|
|
20241007,143300,6308050,4425,4425,4425,4425,0
|
|
20241007,143200,6308050,4425,4425,4425,4425,0
|
|
20241007,143100,6308050,4425,4425,4425,4425,0
|
|
20241007,143000,6308050,4425,4425,4425,4425,0
|
|
20241007,142900,6308050,4425,4425,4425,4425,0
|
|
20241007,142800,6308050,4425,4425,4425,4425,0
|
|
20241007,142700,6308050,4425,4425,4425,4425,0
|
|
20241007,142600,6308050,4425,4425,4425,4425,0
|
|
20241007,142500,6308050,4425,4425,4425,4425,0
|
|
20241007,142400,6308050,4425,4425,4425,4425,0
|
|
20241007,142300,6308050,4425,4425,4425,4425,0
|
|
20241007,142200,6308050,4425,4425,4425,4425,0
|
|
20241007,142100,6308050,4425,4425,4425,4425,0
|
|
20241007,142000,6308050,4425,4425,4425,4425,0
|
|
20241007,141900,6308050,4425,4425,4425,4425,0
|
|
20241007,141800,6308050,4425,4425,4425,4425,0
|
|
20241007,141700,6308050,4425,4425,4425,4425,0
|
|
20241007,141600,6308050,4425,4425,4425,4425,0
|
|
20241007,141500,6308050,4425,4425,4425,4425,0
|
|
20241007,141400,6308050,4425,4425,4425,4425,0
|
|
20241007,141300,6308050,4425,4425,4425,4425,0
|
|
20241007,141200,6308050,4425,4425,4425,4425,0
|
|
20241007,141100,6308050,4425,4425,4425,4425,0
|
|
20241007,141000,6308050,4425,4425,4425,4425,0
|
|
20241007,140900,6308050,4425,4425,4425,4425,0
|
|
20241007,140800,6308050,4425,4425,4425,4425,0
|
|
20241007,140700,6308050,4425,4425,4425,4425,124
|
|
20241007,140600,5759350,4420,4420,4420,4420,1
|
|
20241007,140500,5754930,4425,4425,4425,4425,0
|
|
20241007,140400,5754930,4425,4425,4425,4425,0
|
|
20241007,140300,5754930,4425,4425,4425,4425,0
|
|
20241007,140200,5754930,4425,4425,4425,4425,0
|
|
20241007,140100,5754930,4425,4425,4425,4425,0
|
|
20241007,140000,5754930,4425,4425,4425,4425,0
|
|
20241007,135900,5754930,4425,4425,4425,4425,0
|
|
20241007,135800,5754930,4425,4425,4425,4425,0
|
|
20241007,135700,5754930,4425,4425,4425,4425,0
|
|
20241007,135600,5754930,4425,4425,4425,4425,0
|
|
20241007,135500,5754930,4425,4425,4425,4425,0
|
|
20241007,135400,5754930,4425,4425,4425,4425,0
|
|
20241007,135300,5754930,4425,4425,4425,4425,156
|
|
20241007,135200,5064630,4425,4425,4425,4425,0
|
|
20241007,135100,5064630,4425,4425,4425,4425,0
|
|
20241007,135000,5064630,4425,4425,4425,4425,0
|
|
20241007,134900,5064630,4425,4425,4425,4425,0
|
|
20241007,134800,5064630,4425,4425,4425,4425,0
|
|
20241007,134700,5064630,4425,4425,4425,4425,0
|
|
20241007,134600,5064630,4425,4425,4425,4425,0
|
|
20241007,134500,5064630,4425,4425,4425,4425,0
|
|
20241007,134400,5064630,4425,4425,4425,4425,0
|
|
20241007,134300,5064630,4425,4425,4425,4425,0
|
|
20241007,134200,5064630,4425,4425,4425,4425,0
|
|
20241007,134100,5064630,4425,4425,4425,4425,0
|
|
20241007,134000,5064630,4425,4425,4425,4425,0
|
|
20241007,133900,5064630,4425,4425,4425,4425,0
|
|
20241007,133800,5064630,4425,4425,4425,4425,0
|
|
20241007,133700,5064630,4425,4425,4425,4425,0
|
|
20241007,133600,5064630,4425,4425,4425,4425,0
|
|
20241007,133500,5064630,4425,4425,4425,4425,0
|
|
20241007,133400,5064630,4425,4425,4425,4425,0
|
|
20241007,133300,5064630,4425,4425,4425,4425,0
|
|
20241007,133200,5064630,4425,4425,4425,4425,0
|
|
20241007,133100,5064630,4425,4425,4425,4425,0
|
|
20241007,133000,5064630,4425,4425,4425,4425,1
|
|
20241007,132900,5060205,4465,4465,4465,4465,0
|
|
20241007,132800,5060205,4465,4465,4465,4465,0
|
|
20241007,132700,5060205,4465,4465,4465,4465,0
|
|
20241007,132600,5060205,4465,4465,4465,4465,0
|
|
20241007,132500,5060205,4465,4465,4465,4465,0
|
|
20241007,132400,5060205,4465,4465,4465,4465,0
|
|
20241007,132300,5060205,4465,4465,4465,4465,0
|
|
20241007,132200,5060205,4465,4465,4465,4465,0
|
|
20241007,132100,5060205,4465,4460,4465,4460,7
|
|
20241007,132000,5028980,4420,4420,4420,4420,0
|
|
20241007,131900,5028980,4420,4420,4420,4420,0
|
|
20241007,131800,5028980,4420,4420,4420,4420,0
|
|
20241007,131700,5028980,4420,4420,4420,4420,0
|
|
20241007,131600,5028980,4420,4420,4420,4420,0
|
|
20241007,131500,5028980,4420,4420,4420,4420,0
|
|
20241007,131400,5028980,4420,4420,4420,4420,0
|
|
20241007,131300,5028980,4420,4420,4420,4420,0
|
|
20241007,131200,5028980,4420,4420,4420,4420,0
|
|
20241007,131100,5028980,4420,4420,4420,4420,0
|
|
20241007,131000,5028980,4420,4420,4420,4420,0
|
|
20241007,130900,5028980,4420,4440,4440,4420,18
|
|
20241007,130800,4949180,4460,4460,4460,4460,0
|
|
20241007,130700,4949180,4460,4460,4460,4460,0
|
|
20241007,130600,4949180,4460,4460,4460,4460,0
|
|
20241007,130500,4949180,4460,4460,4460,4460,300
|
|
20241007,130400,3611180,4450,4450,4450,4450,1
|
|
20241007,130300,3606730,4450,4455,4455,4450,2
|
|
20241007,130200,3597825,4460,4460,4460,4460,0
|
|
20241007,130100,3597825,4460,4460,4460,4460,0
|
|
20241007,130000,3597825,4460,4460,4460,4460,0
|
|
20241007,125900,3597825,4460,4460,4460,4460,0
|
|
20241007,125800,3597825,4460,4460,4460,4460,0
|
|
20241007,125700,3597825,4460,4460,4460,4460,1
|
|
20241007,125600,3593365,4440,4460,4460,4440,3
|
|
20241007,125500,3580005,4455,4455,4455,4455,13
|
|
20241007,125400,3522090,4440,4455,4455,4440,8
|
|
20241007,125300,3486465,4440,4440,4440,4440,0
|
|
20241007,125200,3486465,4440,4440,4445,4440,4
|
|
20241007,125100,3468700,4450,4450,4450,4450,0
|
|
20241007,125000,3468700,4450,4450,4450,4450,0
|
|
20241007,124900,3468700,4450,4450,4450,4450,0
|
|
20241007,124800,3468700,4450,4450,4450,4450,0
|
|
20241007,124700,3468700,4450,4450,4450,4450,0
|
|
20241007,124600,3468700,4450,4450,4450,4450,100
|
|
20241007,124500,3023700,4455,4455,4455,4455,0
|
|
20241007,124400,3023700,4455,4455,4455,4455,0
|
|
20241007,124300,3023700,4455,4455,4455,4455,0
|
|
20241007,124200,3023700,4455,4455,4455,4455,4
|
|
20241007,124100,3005880,4445,4445,4445,4445,1
|
|
20241007,124000,3001435,4455,4455,4455,4455,0
|
|
20241007,123900,3001435,4455,4455,4455,4455,0
|
|
20241007,123800,3001435,4455,4455,4455,4455,0
|
|
20241007,123700,3001435,4455,4455,4455,4455,0
|
|
20241007,123600,3001435,4455,4455,4455,4455,0
|
|
20241007,123500,3001435,4455,4455,4455,4455,0
|
|
20241007,123400,3001435,4455,4455,4455,4455,0
|
|
20241007,123300,3001435,4455,4455,4455,4455,0
|
|
20241007,123200,3001435,4455,4455,4455,4455,0
|
|
20241007,123100,3001435,4455,4455,4455,4455,0
|
|
20241007,123000,3001435,4455,4455,4455,4455,0
|
|
20241007,122900,3001435,4455,4455,4455,4455,10
|
|
20241007,122800,2956885,4455,4455,4455,4455,0
|
|
20241007,122700,2956885,4455,4455,4455,4455,0
|
|
20241007,122600,2956885,4455,4455,4455,4455,0
|
|
20241007,122500,2956885,4455,4455,4455,4455,0
|
|
20241007,122400,2956885,4455,4455,4455,4455,0
|
|
20241007,122300,2956885,4455,4455,4455,4455,0
|
|
20241007,122200,2956885,4455,4455,4455,4455,0
|
|
20241007,122100,2956885,4455,4455,4455,4455,0
|
|
20241007,122000,2956885,4455,4455,4455,4455,0
|
|
20241007,121900,2956885,4455,4455,4455,4455,0
|
|
20241007,121800,2956885,4455,4455,4455,4455,1
|
|
20241007,121700,2952430,4445,4445,4445,4445,0
|
|
20241007,121600,2952430,4445,4445,4445,4445,0
|
|
20241007,121500,2952430,4445,4445,4445,4445,0
|
|
20241007,121400,2952430,4445,4445,4445,4445,0
|
|
20241007,121300,2952430,4445,4445,4445,4445,0
|
|
20241007,121200,2952430,4445,4445,4445,4445,0
|
|
20241007,121100,2952430,4445,4445,4445,4445,0
|
|
20241007,121000,2952430,4445,4445,4445,4445,67
|
|
20241007,120900,2654615,4455,4455,4455,4455,0
|
|
20241007,120800,2654615,4455,4455,4455,4455,0
|
|
20241007,120700,2654615,4455,4455,4455,4455,0
|
|
20241007,120600,2654615,4455,4455,4455,4455,0
|
|
20241007,120500,2654615,4455,4455,4455,4455,0
|
|
20241007,120400,2654615,4455,4455,4455,4455,0
|
|
20241007,120300,2654615,4455,4455,4455,4455,0
|
|
20241007,120200,2654615,4455,4455,4455,4455,0
|
|
20241007,120100,2654615,4455,4455,4455,4455,0
|
|
20241007,120000,2654615,4455,4455,4455,4455,0
|
|
20241007,115900,2654615,4455,4455,4455,4455,0
|
|
20241007,115800,2654615,4455,4455,4455,4455,0
|
|
20241007,115700,2654615,4455,4455,4455,4455,0
|
|
20241007,115600,2654615,4455,4455,4455,4455,0
|
|
20241007,115500,2654615,4455,4455,4455,4455,0
|
|
20241007,115400,2654615,4455,4455,4455,4455,0
|
|
20241007,115300,2654615,4455,4455,4455,4455,0
|
|
20241007,115200,2654615,4455,4450,4455,4450,7
|
|
20241007,115100,2623460,4445,4445,4445,4445,7
|
|
20241007,115000,2592345,4440,4440,4440,4440,26
|
|
20241007,114900,2476905,4440,4440,4440,4440,0
|
|
20241007,114800,2476905,4440,4440,4440,4440,1
|
|
20241007,114700,2472465,4445,4445,4445,4445,0
|
|
20241007,114600,2472465,4445,4445,4445,4445,0
|
|
20241007,114500,2472465,4445,4445,4445,4445,0
|
|
20241007,114400,2472465,4445,4445,4445,4445,0
|
|
20241007,114300,2472465,4445,4445,4445,4445,21
|
|
20241007,114200,2379120,4445,4445,4445,4445,0
|
|
20241007,114100,2379120,4445,4450,4450,4445,26
|
|
20241007,114000,2263435,4450,4450,4450,4450,0
|
|
20241007,113900,2263435,4450,4450,4450,4450,0
|
|
20241007,113800,2263435,4450,4450,4450,4450,8
|
|
20241007,113700,2227835,4450,4445,4450,4445,22
|
|
20241007,113600,2129950,4450,4450,4450,4450,0
|
|
20241007,113500,2129950,4450,4450,4450,4450,0
|
|
20241007,113400,2129950,4450,4450,4450,4450,0
|
|
20241007,113300,2129950,4450,4450,4450,4450,0
|
|
20241007,113200,2129950,4450,4450,4450,4450,0
|
|
20241007,113100,2129950,4450,4450,4450,4450,0
|
|
20241007,113000,2129950,4450,4450,4450,4450,0
|
|
20241007,112900,2129950,4450,4450,4450,4450,0
|
|
20241007,112800,2129950,4450,4450,4450,4450,0
|
|
20241007,112700,2129950,4450,4450,4450,4450,0
|
|
20241007,112600,2129950,4450,4450,4450,4450,0
|
|
20241007,112500,2129950,4450,4450,4450,4450,0
|
|
20241007,112400,2129950,4450,4450,4450,4450,0
|
|
20241007,112300,2129950,4450,4450,4450,4450,0
|
|
20241007,112200,2129950,4450,4450,4450,4450,0
|
|
20241007,112100,2129950,4450,4450,4450,4450,0
|
|
20241007,112000,2129950,4450,4450,4450,4450,0
|
|
20241007,111900,2129950,4450,4450,4450,4450,0
|
|
20241007,111800,2129950,4450,4450,4450,4450,0
|
|
20241007,111700,2129950,4450,4450,4450,4450,0
|
|
20241007,111600,2129950,4450,4450,4450,4450,0
|
|
20241007,111500,2129950,4450,4450,4450,4450,0
|
|
20241007,111400,2129950,4450,4450,4450,4450,0
|
|
20241007,111300,2129950,4450,4450,4450,4450,0
|
|
20241007,111200,2129950,4450,4450,4450,4450,0
|
|
20241007,111100,2129950,4450,4450,4450,4450,0
|
|
20241007,111000,2129950,4450,4450,4450,4450,0
|
|
20241007,110900,2129950,4450,4450,4450,4450,0
|
|
20241007,110800,2129950,4450,4450,4450,4450,0
|
|
20241007,110700,2129950,4450,4450,4450,4450,0
|
|
20241007,110600,2129950,4450,4450,4450,4450,0
|
|
20241007,110500,2129950,4450,4450,4450,4450,0
|
|
20241007,110400,2129950,4450,4450,4450,4450,0
|
|
20241007,110300,2129950,4450,4450,4450,4450,0
|
|
20241007,110200,2129950,4450,4450,4450,4450,0
|
|
20241007,110100,2129950,4450,4450,4450,4450,0
|
|
20241007,110000,2129950,4450,4450,4450,4450,0
|
|
20241007,105900,2129950,4450,4450,4450,4450,0
|
|
20241007,105800,2129950,4450,4450,4450,4450,0
|
|
20241007,105700,2129950,4450,4450,4450,4450,0
|
|
20241007,105600,2129950,4450,4450,4450,4450,0
|
|
20241007,105500,2129950,4450,4450,4450,4450,0
|
|
20241007,105400,2129950,4450,4450,4450,4450,0
|
|
20241007,105300,2129950,4450,4450,4450,4450,0
|
|
20241007,105200,2129950,4450,4450,4450,4450,0
|
|
20241007,105100,2129950,4450,4450,4450,4450,0
|
|
20241007,105000,2129950,4450,4450,4450,4450,0
|
|
20241007,104900,2129950,4450,4450,4450,4450,0
|
|
20241007,104800,2129950,4450,4450,4450,4450,0
|
|
20241007,104700,2129950,4450,4450,4450,4450,0
|
|
20241007,104600,2129950,4450,4450,4450,4450,0
|
|
20241007,104500,2129950,4450,4450,4450,4450,0
|
|
20241007,104400,2129950,4450,4450,4450,4450,0
|
|
20241007,104300,2129950,4450,4450,4450,4450,0
|
|
20241007,104200,2129950,4450,4450,4450,4450,0
|
|
20241007,104100,2129950,4450,4450,4450,4450,0
|
|
20241007,104000,2129950,4450,4450,4450,4450,0
|
|
20241007,103900,2129950,4450,4450,4450,4450,0
|
|
20241007,103800,2129950,4450,4450,4450,4450,0
|
|
20241007,103700,2129950,4450,4450,4450,4450,0
|
|
20241007,103600,2129950,4450,4420,4450,4420,7
|
|
20241007,103500,2098880,4410,4410,4410,4410,0
|
|
20241007,103400,2098880,4410,4410,4410,4410,0
|
|
20241007,103300,2098880,4410,4410,4410,4410,0
|
|
20241007,103200,2098880,4410,4410,4410,4410,0
|
|
20241007,103100,2098880,4410,4410,4410,4410,0
|
|
20241007,103000,2098880,4410,4410,4410,4410,0
|
|
20241007,102900,2098880,4410,4410,4410,4410,0
|
|
20241007,102800,2098880,4410,4410,4410,4410,0
|
|
20241007,102700,2098880,4410,4410,4410,4410,0
|
|
20241007,102600,2098880,4410,4410,4410,4410,0
|
|
20241007,102500,2098880,4410,4410,4410,4410,0
|
|
20241007,102400,2098880,4410,4410,4410,4410,0
|
|
20241007,102300,2098880,4410,4410,4410,4410,161
|
|
20241007,102200,1388870,4400,4400,4400,4400,0
|
|
20241007,102100,1388870,4400,4400,4400,4400,0
|
|
20241007,102000,1388870,4400,4400,4400,4400,0
|
|
20241007,101900,1388870,4400,4400,4400,4400,0
|
|
20241007,101800,1388870,4400,4400,4400,4400,0
|
|
20241007,101700,1388870,4400,4400,4400,4400,0
|
|
20241007,101600,1388870,4400,4400,4400,4400,0
|
|
20241007,101500,1388870,4400,4400,4400,4400,0
|
|
20241007,101400,1388870,4400,4400,4400,4400,0
|
|
20241007,101300,1388870,4400,4400,4400,4400,0
|
|
20241007,101200,1388870,4400,4400,4400,4400,0
|
|
20241007,101100,1388870,4400,4400,4400,4400,0
|
|
20241007,101000,1388870,4400,4400,4400,4400,0
|
|
20241007,100900,1388870,4400,4400,4400,4400,6
|
|
20241007,100800,1362470,4410,4410,4410,4410,0
|
|
20241007,100700,1362470,4410,4410,4410,4410,0
|
|
20241007,100600,1362470,4410,4410,4410,4410,0
|
|
20241007,100500,1362470,4410,4410,4410,4410,0
|
|
20241007,100400,1362470,4410,4410,4410,4410,0
|
|
20241007,100300,1362470,4410,4410,4410,4410,0
|
|
20241007,100200,1362470,4410,4410,4410,4410,0
|
|
20241007,100100,1362470,4410,4410,4410,4410,0
|
|
20241007,100000,1362470,4410,4410,4410,4410,0
|
|
20241007,095900,1362470,4410,4400,4410,4400,181
|
|
20241007,095800,564970,4400,4400,4400,4400,0
|
|
20241007,095700,564970,4400,4400,4400,4400,0
|
|
20241007,095600,564970,4400,4400,4400,4400,0
|
|
20241007,095500,564970,4400,4400,4400,4400,0
|
|
20241007,095400,564970,4400,4400,4400,4400,0
|
|
20241007,095300,564970,4400,4400,4400,4400,0
|
|
20241007,095200,564970,4400,4400,4400,4400,0
|
|
20241007,095100,564970,4400,4400,4400,4400,0
|
|
20241007,095000,564970,4400,4400,4400,4400,0
|
|
20241007,094900,564970,4400,4400,4400,4400,0
|
|
20241007,094800,564970,4400,4400,4400,4400,0
|
|
20241007,094700,564970,4400,4400,4400,4400,0
|
|
20241007,094600,564970,4400,4400,4400,4400,3
|
|
20241007,094500,551770,4400,4400,4400,4400,5
|
|
20241007,094400,529770,4400,4400,4400,4400,0
|
|
20241007,094300,529770,4400,4400,4400,4400,0
|
|
20241007,094200,529770,4400,4400,4400,4400,0
|
|
20241007,094100,529770,4400,4400,4400,4400,0
|
|
20241007,094000,529770,4400,4400,4400,4400,0
|
|
20241007,093900,529770,4400,4400,4400,4400,0
|
|
20241007,093800,529770,4400,4400,4400,4400,2
|
|
20241007,093700,520970,4415,4415,4415,4415,0
|
|
20241007,093600,520970,4415,4415,4415,4415,0
|
|
20241007,093500,520970,4415,4415,4415,4415,0
|
|
20241007,093400,520970,4415,4415,4415,4415,0
|
|
20241007,093300,520970,4415,4415,4415,4415,0
|
|
20241007,093200,520970,4415,4415,4415,4415,0
|
|
20241007,093100,520970,4415,4415,4415,4415,0
|
|
20241007,093000,520970,4415,4415,4415,4415,0
|
|
20241007,092900,520970,4415,4415,4415,4415,0
|
|
20241007,092800,520970,4415,4415,4415,4415,0
|
|
20241007,092700,520970,4415,4415,4415,4415,0
|
|
20241007,092600,520970,4415,4415,4415,4415,0
|
|
20241007,092500,520970,4415,4415,4415,4415,0
|
|
20241007,092400,520970,4415,4415,4415,4415,0
|
|
20241007,092300,520970,4415,4415,4415,4415,0
|
|
20241007,092200,520970,4415,4415,4415,4415,0
|
|
20241007,092100,520970,4415,4415,4415,4415,0
|
|
20241007,092000,520970,4415,4415,4415,4415,0
|
|
20241007,091900,520970,4415,4415,4415,4415,0
|
|
20241007,091800,520970,4415,4415,4415,4415,0
|
|
20241007,091700,520970,4415,4415,4415,4415,46
|
|
20241007,091600,317880,4415,4415,4415,4415,0
|
|
20241007,091500,317880,4415,4415,4415,4415,0
|
|
20241007,091400,317880,4415,4415,4415,4415,0
|
|
20241007,091300,317880,4415,4415,4415,4415,0
|
|
20241007,091200,317880,4415,4415,4415,4415,0
|
|
20241007,091100,317880,4415,4415,4415,4415,0
|
|
20241007,091000,317880,4415,4415,4415,4415,0
|
|
20241007,090900,317880,4415,4415,4415,4415,0
|
|
20241007,090800,317880,4415,4415,4415,4415,0
|
|
20241007,090700,317880,4415,4415,4415,4415,0
|
|
20241007,090600,317880,4415,4415,4415,4415,0
|
|
20241007,090500,317880,4415,4415,4415,4415,0
|
|
20241007,090400,317880,4415,4415,4415,4415,0
|
|
20241007,090300,317880,4415,4415,4415,4415,0
|
|
20241007,090200,317880,4415,4415,4415,4415,0
|
|
20241007,090100,317880,4415,4415,4415,4415,0
|
|
20241007,090000,317880,4415,4415,4415,4415,72
|