593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185000,3604340,4060,4060,4060,4060,142
|
|
20240903,184900,3604340,4060,4060,4060,4060,0
|
|
20240903,184800,3604340,4060,4060,4060,4060,0
|
|
20240903,184700,3604340,4060,4060,4060,4060,0
|
|
20240903,184600,3604340,4060,4060,4060,4060,0
|
|
20240903,184500,3604340,4060,4060,4060,4060,0
|
|
20240903,184400,3604340,4060,4060,4060,4060,0
|
|
20240903,184300,3604340,4060,4060,4060,4060,0
|
|
20240903,184200,3604340,4060,4060,4060,4060,0
|
|
20240903,184100,3604340,4060,4060,4060,4060,0
|
|
20240903,184000,3604340,4060,4060,4060,4060,0
|
|
20240903,183900,3604340,4060,4060,4060,4060,0
|
|
20240903,183800,3604340,4060,4060,4060,4060,0
|
|
20240903,183700,3604340,4060,4060,4060,4060,0
|
|
20240903,183600,3604340,4060,4060,4060,4060,0
|
|
20240903,183500,3604340,4060,4060,4060,4060,0
|
|
20240903,183400,3604340,4060,4060,4060,4060,0
|
|
20240903,183300,3604340,4060,4060,4060,4060,0
|
|
20240903,183200,3604340,4060,4060,4060,4060,0
|
|
20240903,183100,3604340,4060,4060,4060,4060,0
|
|
20240903,183000,3604340,4060,4060,4060,4060,0
|
|
20240903,182900,3604340,4060,4060,4060,4060,0
|
|
20240903,182800,3604340,4060,4060,4060,4060,0
|
|
20240903,182700,3604340,4060,4060,4060,4060,0
|
|
20240903,182600,3604340,4060,4060,4060,4060,0
|
|
20240903,182500,3604340,4060,4060,4060,4060,0
|
|
20240903,182400,3604340,4060,4060,4060,4060,0
|
|
20240903,182300,3604340,4060,4060,4060,4060,0
|
|
20240903,182200,3604340,4060,4060,4060,4060,0
|
|
20240903,182100,3604340,4060,4060,4060,4060,0
|
|
20240903,182000,3604340,4060,4060,4060,4060,142
|
|
20240903,181900,3604340,4060,4060,4060,4060,0
|
|
20240903,181800,3604340,4060,4060,4060,4060,0
|
|
20240903,181700,3604340,4060,4060,4060,4060,0
|
|
20240903,181600,3604340,4060,4060,4060,4060,0
|
|
20240903,181500,3604340,4060,4060,4060,4060,0
|
|
20240903,181400,3604340,4060,4060,4060,4060,0
|
|
20240903,181300,3604340,4060,4060,4060,4060,0
|
|
20240903,181200,3604340,4060,4060,4060,4060,0
|
|
20240903,181100,3604340,4060,4060,4060,4060,0
|
|
20240903,181000,3604340,4060,4060,4060,4060,0
|
|
20240903,180900,3604340,4060,4060,4060,4060,0
|
|
20240903,180800,3604340,4060,4060,4060,4060,0
|
|
20240903,180700,3604340,4060,4060,4060,4060,0
|
|
20240903,180600,3604340,4060,4060,4060,4060,0
|
|
20240903,180500,3604340,4060,4060,4060,4060,0
|
|
20240903,180400,3604340,4060,4060,4060,4060,0
|
|
20240903,180300,3604340,4060,4060,4060,4060,0
|
|
20240903,180200,3604340,4060,4060,4060,4060,0
|
|
20240903,180100,3604340,4060,4060,4060,4060,0
|
|
20240903,180000,3604340,4060,4060,4060,4060,0
|
|
20240903,175900,3604340,4060,4060,4060,4060,0
|
|
20240903,175800,3604340,4060,4060,4060,4060,0
|
|
20240903,175700,3604340,4060,4060,4060,4060,0
|
|
20240903,175600,3604340,4060,4060,4060,4060,0
|
|
20240903,175500,3604340,4060,4060,4060,4060,0
|
|
20240903,175400,3604340,4060,4060,4060,4060,0
|
|
20240903,175300,3604340,4060,4060,4060,4060,0
|
|
20240903,175200,3604340,4060,4060,4060,4060,0
|
|
20240903,175100,3604340,4060,4060,4060,4060,0
|
|
20240903,175000,3604340,4060,4060,4060,4060,142
|
|
20240903,174900,3604340,4060,4060,4060,4060,0
|
|
20240903,174800,3604340,4060,4060,4060,4060,0
|
|
20240903,174700,3604340,4060,4060,4060,4060,0
|
|
20240903,174600,3604340,4060,4060,4060,4060,0
|
|
20240903,174500,3604340,4060,4060,4060,4060,0
|
|
20240903,174400,3604340,4060,4060,4060,4060,0
|
|
20240903,174300,3604340,4060,4060,4060,4060,0
|
|
20240903,174200,3604340,4060,4060,4060,4060,0
|
|
20240903,174100,3604340,4060,4060,4060,4060,0
|
|
20240903,174000,3604340,4060,4060,4060,4060,0
|
|
20240903,173900,3604340,4060,4060,4060,4060,0
|
|
20240903,173800,3604340,4060,4060,4060,4060,0
|
|
20240903,173700,3604340,4060,4060,4060,4060,0
|
|
20240903,173600,3604340,4060,4060,4060,4060,0
|
|
20240903,173500,3604340,4060,4060,4060,4060,0
|
|
20240903,173400,3604340,4060,4060,4060,4060,0
|
|
20240903,173300,3604340,4060,4060,4060,4060,0
|
|
20240903,173200,3604340,4060,4060,4060,4060,0
|
|
20240903,173100,3604340,4060,4060,4060,4060,0
|
|
20240903,173000,3604340,4060,4060,4060,4060,0
|
|
20240903,172900,3604340,4060,4060,4060,4060,0
|
|
20240903,172800,3604340,4060,4060,4060,4060,0
|
|
20240903,172700,3604340,4060,4060,4060,4060,0
|
|
20240903,172600,3604340,4060,4060,4060,4060,0
|
|
20240903,172500,3604340,4060,4060,4060,4060,0
|
|
20240903,172400,3604340,4060,4060,4060,4060,0
|
|
20240903,172300,3604340,4060,4060,4060,4060,0
|
|
20240903,172200,3604340,4060,4060,4060,4060,0
|
|
20240903,172100,3604340,4060,4060,4060,4060,0
|
|
20240903,172000,3604340,4060,4060,4060,4060,142
|
|
20240903,171900,3604340,4060,4060,4060,4060,0
|
|
20240903,171800,3604340,4060,4060,4060,4060,0
|
|
20240903,171700,3604340,4060,4060,4060,4060,0
|
|
20240903,171600,3604340,4060,4060,4060,4060,0
|
|
20240903,171500,3604340,4060,4060,4060,4060,0
|
|
20240903,171400,3604340,4060,4060,4060,4060,0
|
|
20240903,171300,3604340,4060,4060,4060,4060,0
|
|
20240903,171200,3604340,4060,4060,4060,4060,0
|
|
20240903,171100,3604340,4060,4060,4060,4060,0
|
|
20240903,171000,3604340,4060,4060,4060,4060,0
|
|
20240903,170900,3604340,4060,4060,4060,4060,0
|
|
20240903,170800,3604340,4060,4060,4060,4060,0
|
|
20240903,170700,3604340,4060,4060,4060,4060,0
|
|
20240903,170600,3604340,4060,4060,4060,4060,0
|
|
20240903,170500,3604340,4060,4060,4060,4060,0
|
|
20240903,170400,3604340,4060,4060,4060,4060,0
|
|
20240903,170300,3604340,4060,4060,4060,4060,0
|
|
20240903,170200,3604340,4060,4060,4060,4060,0
|
|
20240903,170100,3604340,4060,4060,4060,4060,0
|
|
20240903,170000,3604340,4060,4060,4060,4060,0
|
|
20240903,165900,3604340,4060,4060,4060,4060,0
|
|
20240903,165800,3604340,4060,4060,4060,4060,0
|
|
20240903,165700,3604340,4060,4060,4060,4060,0
|
|
20240903,165600,3604340,4060,4060,4060,4060,0
|
|
20240903,165500,3604340,4060,4060,4060,4060,0
|
|
20240903,165400,3604340,4060,4060,4060,4060,0
|
|
20240903,165300,3604340,4060,4060,4060,4060,0
|
|
20240903,165200,3604340,4060,4060,4060,4060,0
|
|
20240903,165100,3604340,4060,4060,4060,4060,0
|
|
20240903,165000,3604340,4060,4060,4060,4060,142
|
|
20240903,164900,3604340,4060,4060,4060,4060,0
|
|
20240903,164800,3604340,4060,4060,4060,4060,0
|
|
20240903,164700,3604340,4060,4060,4060,4060,0
|
|
20240903,164600,3604340,4060,4060,4060,4060,0
|
|
20240903,164500,3604340,4060,4060,4060,4060,0
|
|
20240903,164400,3604340,4060,4060,4060,4060,0
|
|
20240903,164300,3604340,4060,4060,4060,4060,0
|
|
20240903,164200,3604340,4060,4060,4060,4060,0
|
|
20240903,164100,3604340,4060,4060,4060,4060,0
|
|
20240903,164000,3604340,4060,4060,4060,4060,0
|
|
20240903,163900,3604340,4060,4060,4060,4060,0
|
|
20240903,163800,3604340,4060,4060,4060,4060,0
|
|
20240903,163700,3604340,4060,4060,4060,4060,0
|
|
20240903,163600,3604340,4060,4060,4060,4060,0
|
|
20240903,163500,3604340,4060,4060,4060,4060,0
|
|
20240903,163400,3604340,4060,4060,4060,4060,0
|
|
20240903,163300,3604340,4060,4060,4060,4060,0
|
|
20240903,163200,3604340,4060,4060,4060,4060,0
|
|
20240903,163100,3604340,4060,4060,4060,4060,0
|
|
20240903,163000,3604340,4060,4060,4060,4060,0
|
|
20240903,162900,3604340,4060,4060,4060,4060,0
|
|
20240903,162800,3604340,4060,4060,4060,4060,0
|
|
20240903,162700,3604340,4060,4060,4060,4060,0
|
|
20240903,162600,3604340,4060,4060,4060,4060,0
|
|
20240903,162500,3604340,4060,4060,4060,4060,0
|
|
20240903,162400,3604340,4060,4060,4060,4060,0
|
|
20240903,162300,3604340,4060,4060,4060,4060,0
|
|
20240903,162200,3604340,4060,4060,4060,4060,0
|
|
20240903,162100,3604340,4060,4060,4060,4060,0
|
|
20240903,162000,3604340,4060,4060,4060,4060,142
|
|
20240903,161900,3604340,4060,4060,4060,4060,0
|
|
20240903,161800,3604340,4060,4060,4060,4060,0
|
|
20240903,161700,3604340,4060,4060,4060,4060,0
|
|
20240903,161600,3604340,4060,4060,4060,4060,0
|
|
20240903,161500,3604340,4060,4060,4060,4060,0
|
|
20240903,161400,3604340,4060,4060,4060,4060,0
|
|
20240903,161300,3604340,4060,4060,4060,4060,0
|
|
20240903,161200,3604340,4060,4060,4060,4060,0
|
|
20240903,161100,3604340,4060,4060,4060,4060,0
|
|
20240903,161000,3604340,4060,4060,4060,4060,0
|
|
20240903,160900,3604340,4060,4060,4060,4060,0
|
|
20240903,160800,3604340,4060,4060,4060,4060,0
|
|
20240903,160700,3604340,4060,4060,4060,4060,0
|
|
20240903,160600,3604340,4060,4060,4060,4060,0
|
|
20240903,160500,3604340,4060,4060,4060,4060,0
|
|
20240903,160400,3604340,4060,4060,4060,4060,0
|
|
20240903,160300,3604340,4060,4060,4060,4060,0
|
|
20240903,160200,3604340,4060,4060,4060,4060,0
|
|
20240903,160100,3604340,4060,4060,4060,4060,0
|
|
20240903,160000,3604340,4060,4060,4060,4060,0
|
|
20240903,155900,3604340,4060,4060,4060,4060,0
|
|
20240903,155800,3604340,4060,4060,4060,4060,0
|
|
20240903,155700,3604340,4060,4060,4060,4060,0
|
|
20240903,155600,3604340,4060,4060,4060,4060,0
|
|
20240903,155500,3604340,4060,4060,4060,4060,0
|
|
20240903,155400,3604340,4060,4060,4060,4060,0
|
|
20240903,155300,3604340,4060,4060,4060,4060,0
|
|
20240903,155200,3604340,4060,4060,4060,4060,0
|
|
20240903,155100,3604340,4060,4060,4060,4060,0
|
|
20240903,155000,3604340,4060,4060,4060,4060,142
|
|
20240903,154900,3604340,4060,4060,4060,4060,0
|
|
20240903,154800,3604340,4060,4060,4060,4060,0
|
|
20240903,154700,3604340,4060,4060,4060,4060,0
|
|
20240903,154600,3604340,4060,4060,4060,4060,0
|
|
20240903,154500,3604340,4060,4060,4060,4060,0
|
|
20240903,154400,3604340,4060,4060,4060,4060,0
|
|
20240903,154300,3604340,4060,4060,4060,4060,0
|
|
20240903,154200,3604340,4060,4060,4060,4060,0
|
|
20240903,154100,3604340,4060,4060,4060,4060,0
|
|
20240903,154000,3604340,4060,4060,4060,4060,0
|
|
20240903,153900,3604340,4060,4060,4060,4060,0
|
|
20240903,153800,3604340,4060,4060,4060,4060,0
|
|
20240903,153700,3604340,4060,4060,4060,4060,0
|
|
20240903,153600,3604340,4060,4060,4060,4060,0
|
|
20240903,153500,3604340,4060,4060,4060,4060,0
|
|
20240903,153400,3604340,4060,4060,4060,4060,0
|
|
20240903,153300,3604340,4060,4060,4060,4060,0
|
|
20240903,153200,3604340,4060,4060,4060,4060,0
|
|
20240903,153100,3604340,4060,4060,4060,4060,0
|
|
20240903,153000,3604340,4060,4060,4060,4060,142
|
|
20240903,152900,3027820,4060,4060,4060,4060,0
|
|
20240903,152800,3027820,4060,4060,4060,4060,0
|
|
20240903,152700,3027820,4060,4060,4060,4060,0
|
|
20240903,152600,3027820,4060,4060,4060,4060,0
|
|
20240903,152500,3027820,4060,4060,4060,4060,0
|
|
20240903,152400,3027820,4060,4060,4060,4060,0
|
|
20240903,152300,3027820,4060,4060,4060,4060,0
|
|
20240903,152200,3027820,4060,4060,4060,4060,0
|
|
20240903,152100,3027820,4060,4060,4060,4060,0
|
|
20240903,152000,3027820,4060,4060,4060,4060,0
|
|
20240903,151900,3027820,4060,4060,4060,4060,0
|
|
20240903,151800,3027820,4060,4060,4060,4060,0
|
|
20240903,151700,3027820,4060,4060,4060,4060,1
|
|
20240903,151600,3023760,4055,4055,4055,4055,0
|
|
20240903,151500,3023760,4055,4055,4055,4055,0
|
|
20240903,151400,3023760,4055,4055,4055,4055,0
|
|
20240903,151300,3023760,4055,4055,4055,4055,0
|
|
20240903,151200,3023760,4055,4055,4055,4055,0
|
|
20240903,151100,3023760,4055,4050,4055,4050,15
|
|
20240903,151000,2962970,4050,4035,4050,4035,125
|
|
20240903,150900,2458580,4030,4030,4030,4030,0
|
|
20240903,150800,2458580,4030,4030,4030,4030,0
|
|
20240903,150700,2458580,4030,4030,4030,4030,0
|
|
20240903,150600,2458580,4030,4030,4030,4030,0
|
|
20240903,150500,2458580,4030,4030,4030,4030,0
|
|
20240903,150400,2458580,4030,4030,4030,4030,0
|
|
20240903,150300,2458580,4030,4030,4030,4030,0
|
|
20240903,150200,2458580,4030,4030,4030,4030,0
|
|
20240903,150100,2458580,4030,4030,4030,4030,0
|
|
20240903,150000,2458580,4030,4030,4030,4030,0
|
|
20240903,145900,2458580,4030,4030,4030,4030,0
|
|
20240903,145800,2458580,4030,4030,4030,4030,0
|
|
20240903,145700,2458580,4030,4030,4030,4030,0
|
|
20240903,145600,2458580,4030,4030,4030,4030,100
|
|
20240903,145500,2055580,4035,4035,4035,4035,1
|
|
20240903,145400,2051545,4030,4030,4030,4030,0
|
|
20240903,145300,2051545,4030,4030,4030,4030,0
|
|
20240903,145200,2051545,4030,4030,4030,4030,0
|
|
20240903,145100,2051545,4030,4030,4030,4030,40
|
|
20240903,145000,1890345,4035,4035,4035,4035,0
|
|
20240903,144900,1890345,4035,4035,4035,4035,0
|
|
20240903,144800,1890345,4035,4035,4035,4035,0
|
|
20240903,144700,1890345,4035,4035,4035,4035,0
|
|
20240903,144600,1890345,4035,4035,4035,4035,0
|
|
20240903,144500,1890345,4035,4035,4035,4035,0
|
|
20240903,144400,1890345,4035,4035,4035,4035,0
|
|
20240903,144300,1890345,4035,4035,4035,4035,0
|
|
20240903,144200,1890345,4035,4035,4035,4035,0
|
|
20240903,144100,1890345,4035,4035,4035,4035,0
|
|
20240903,144000,1890345,4035,4035,4035,4035,0
|
|
20240903,143900,1890345,4035,4035,4035,4035,0
|
|
20240903,143800,1890345,4035,4035,4035,4035,0
|
|
20240903,143700,1890345,4035,4035,4035,4035,0
|
|
20240903,143600,1890345,4035,4035,4035,4035,0
|
|
20240903,143500,1890345,4035,4035,4035,4035,0
|
|
20240903,143400,1890345,4035,4035,4035,4035,0
|
|
20240903,143300,1890345,4035,4035,4035,4035,0
|
|
20240903,143200,1890345,4035,4035,4035,4035,0
|
|
20240903,143100,1890345,4035,4035,4035,4035,0
|
|
20240903,143000,1890345,4035,4035,4035,4035,0
|
|
20240903,142900,1890345,4035,4035,4035,4035,0
|
|
20240903,142800,1890345,4035,4035,4035,4035,0
|
|
20240903,142700,1890345,4035,4035,4035,4035,0
|
|
20240903,142600,1890345,4035,4035,4035,4035,0
|
|
20240903,142500,1890345,4035,4035,4035,4035,35
|
|
20240903,142400,1749120,4035,4035,4035,4035,0
|
|
20240903,142300,1749120,4035,4035,4035,4035,0
|
|
20240903,142200,1749120,4035,4035,4035,4035,0
|
|
20240903,142100,1749120,4035,4035,4035,4035,0
|
|
20240903,142000,1749120,4035,4035,4035,4035,0
|
|
20240903,141900,1749120,4035,4035,4035,4035,0
|
|
20240903,141800,1749120,4035,4035,4035,4035,0
|
|
20240903,141700,1749120,4035,4035,4035,4035,0
|
|
20240903,141600,1749120,4035,4035,4035,4035,0
|
|
20240903,141500,1749120,4035,4035,4035,4035,0
|
|
20240903,141400,1749120,4035,4035,4035,4035,0
|
|
20240903,141300,1749120,4035,4035,4035,4035,0
|
|
20240903,141200,1749120,4035,4035,4035,4035,0
|
|
20240903,141100,1749120,4035,4035,4035,4035,0
|
|
20240903,141000,1749120,4035,4035,4035,4035,0
|
|
20240903,140900,1749120,4035,4035,4035,4035,0
|
|
20240903,140800,1749120,4035,4035,4035,4035,0
|
|
20240903,140700,1749120,4035,4035,4035,4035,0
|
|
20240903,140600,1749120,4035,4035,4035,4035,0
|
|
20240903,140500,1749120,4035,4035,4035,4035,0
|
|
20240903,140400,1749120,4035,4035,4035,4035,0
|
|
20240903,140300,1749120,4035,4035,4035,4035,0
|
|
20240903,140200,1749120,4035,4035,4035,4035,0
|
|
20240903,140100,1749120,4035,4035,4035,4035,0
|
|
20240903,140000,1749120,4035,4035,4035,4035,0
|
|
20240903,135900,1749120,4035,4035,4035,4035,0
|
|
20240903,135800,1749120,4035,4035,4035,4035,0
|
|
20240903,135700,1749120,4035,4035,4035,4035,0
|
|
20240903,135600,1749120,4035,4035,4035,4035,0
|
|
20240903,135500,1749120,4035,4035,4035,4035,0
|
|
20240903,135400,1749120,4035,4035,4035,4035,0
|
|
20240903,135300,1749120,4035,4035,4035,4035,0
|
|
20240903,135200,1749120,4035,4035,4035,4035,0
|
|
20240903,135100,1749120,4035,4035,4035,4035,0
|
|
20240903,135000,1749120,4035,4035,4035,4035,0
|
|
20240903,134900,1749120,4035,4035,4035,4035,0
|
|
20240903,134800,1749120,4035,4035,4035,4035,0
|
|
20240903,134700,1749120,4035,4035,4035,4035,0
|
|
20240903,134600,1749120,4035,4035,4035,4035,0
|
|
20240903,134500,1749120,4035,4035,4035,4035,0
|
|
20240903,134400,1749120,4035,4035,4035,4035,0
|
|
20240903,134300,1749120,4035,4035,4035,4035,0
|
|
20240903,134200,1749120,4035,4035,4035,4035,0
|
|
20240903,134100,1749120,4035,4035,4035,4035,0
|
|
20240903,134000,1749120,4035,4035,4035,4035,0
|
|
20240903,133900,1749120,4035,4035,4035,4035,0
|
|
20240903,133800,1749120,4035,4035,4035,4035,0
|
|
20240903,133700,1749120,4035,4035,4035,4035,0
|
|
20240903,133600,1749120,4035,4030,4035,4030,35
|
|
20240903,133500,1607915,4030,4030,4030,4030,0
|
|
20240903,133400,1607915,4030,4030,4030,4030,0
|
|
20240903,133300,1607915,4030,4030,4030,4030,0
|
|
20240903,133200,1607915,4030,4030,4030,4030,0
|
|
20240903,133100,1607915,4030,4030,4030,4030,0
|
|
20240903,133000,1607915,4030,4030,4030,4030,0
|
|
20240903,132900,1607915,4030,4030,4030,4030,0
|
|
20240903,132800,1607915,4030,4030,4030,4030,0
|
|
20240903,132700,1607915,4030,4030,4030,4030,0
|
|
20240903,132600,1607915,4030,4030,4030,4030,0
|
|
20240903,132500,1607915,4030,4030,4030,4030,0
|
|
20240903,132400,1607915,4030,4030,4030,4030,0
|
|
20240903,132300,1607915,4030,4030,4030,4030,0
|
|
20240903,132200,1607915,4030,4030,4030,4030,0
|
|
20240903,132100,1607915,4030,4030,4030,4030,0
|
|
20240903,132000,1607915,4030,4030,4030,4030,0
|
|
20240903,131900,1607915,4030,4030,4030,4030,0
|
|
20240903,131800,1607915,4030,4030,4030,4030,0
|
|
20240903,131700,1607915,4030,4030,4030,4030,0
|
|
20240903,131600,1607915,4030,4030,4030,4030,0
|
|
20240903,131500,1607915,4030,4030,4030,4030,0
|
|
20240903,131400,1607915,4030,4030,4030,4030,0
|
|
20240903,131300,1607915,4030,4030,4030,4030,0
|
|
20240903,131200,1607915,4030,4030,4030,4030,0
|
|
20240903,131100,1607915,4030,4030,4030,4030,0
|
|
20240903,131000,1607915,4030,4030,4030,4030,0
|
|
20240903,130900,1607915,4030,4030,4030,4030,0
|
|
20240903,130800,1607915,4030,4030,4030,4030,0
|
|
20240903,130700,1607915,4030,4030,4030,4030,0
|
|
20240903,130600,1607915,4030,4030,4030,4030,0
|
|
20240903,130500,1607915,4030,4030,4030,4030,0
|
|
20240903,130400,1607915,4030,4030,4030,4030,0
|
|
20240903,130300,1607915,4030,4030,4030,4030,0
|
|
20240903,130200,1607915,4030,4030,4030,4030,0
|
|
20240903,130100,1607915,4030,4030,4030,4030,0
|
|
20240903,130000,1607915,4030,4030,4030,4030,0
|
|
20240903,125900,1607915,4030,4030,4030,4030,0
|
|
20240903,125800,1607915,4030,4030,4030,4030,0
|
|
20240903,125700,1607915,4030,4030,4030,4030,0
|
|
20240903,125600,1607915,4030,4030,4030,4030,0
|
|
20240903,125500,1607915,4030,4030,4030,4030,0
|
|
20240903,125400,1607915,4030,4030,4030,4030,0
|
|
20240903,125300,1607915,4030,4030,4030,4030,5
|
|
20240903,125200,1587765,4035,4035,4035,4035,0
|
|
20240903,125100,1587765,4035,4035,4035,4035,0
|
|
20240903,125000,1587765,4035,4035,4035,4035,0
|
|
20240903,124900,1587765,4035,4035,4035,4035,0
|
|
20240903,124800,1587765,4035,4035,4035,4035,0
|
|
20240903,124700,1587765,4035,4035,4035,4035,36
|
|
20240903,124600,1442505,4035,4035,4035,4035,0
|
|
20240903,124500,1442505,4035,4035,4035,4035,0
|
|
20240903,124400,1442505,4035,4035,4035,4035,0
|
|
20240903,124300,1442505,4035,4035,4035,4035,0
|
|
20240903,124200,1442505,4035,4035,4035,4035,0
|
|
20240903,124100,1442505,4035,4035,4035,4035,0
|
|
20240903,124000,1442505,4035,4035,4035,4035,24
|
|
20240903,123900,1345665,4035,4035,4035,4035,0
|
|
20240903,123800,1345665,4035,4035,4035,4035,0
|
|
20240903,123700,1345665,4035,4035,4035,4035,0
|
|
20240903,123600,1345665,4035,4035,4035,4035,0
|
|
20240903,123500,1345665,4035,4035,4035,4035,0
|
|
20240903,123400,1345665,4035,4035,4035,4035,0
|
|
20240903,123300,1345665,4035,4035,4035,4035,0
|
|
20240903,123200,1345665,4035,4035,4035,4035,0
|
|
20240903,123100,1345665,4035,4035,4035,4035,0
|
|
20240903,123000,1345665,4035,4035,4035,4035,0
|
|
20240903,122900,1345665,4035,4035,4035,4035,0
|
|
20240903,122800,1345665,4035,4035,4035,4035,0
|
|
20240903,122700,1345665,4035,4035,4035,4035,0
|
|
20240903,122600,1345665,4035,4035,4035,4035,0
|
|
20240903,122500,1345665,4035,4035,4035,4035,0
|
|
20240903,122400,1345665,4035,4035,4035,4035,0
|
|
20240903,122300,1345665,4035,4035,4035,4035,0
|
|
20240903,122200,1345665,4035,4035,4035,4035,0
|
|
20240903,122100,1345665,4035,4035,4035,4035,0
|
|
20240903,122000,1345665,4035,4035,4035,4035,0
|
|
20240903,121900,1345665,4035,4035,4035,4035,0
|
|
20240903,121800,1345665,4035,4035,4035,4035,0
|
|
20240903,121700,1345665,4035,4035,4035,4035,0
|
|
20240903,121600,1345665,4035,4035,4035,4035,0
|
|
20240903,121500,1345665,4035,4035,4035,4035,0
|
|
20240903,121400,1345665,4035,4035,4035,4035,0
|
|
20240903,121300,1345665,4035,4035,4035,4035,0
|
|
20240903,121200,1345665,4035,4035,4035,4035,0
|
|
20240903,121100,1345665,4035,4035,4035,4035,0
|
|
20240903,121000,1345665,4035,4035,4035,4035,0
|
|
20240903,120900,1345665,4035,4035,4035,4035,0
|
|
20240903,120800,1345665,4035,4035,4035,4035,0
|
|
20240903,120700,1345665,4035,4035,4035,4035,0
|
|
20240903,120600,1345665,4035,4035,4035,4035,0
|
|
20240903,120500,1345665,4035,4035,4035,4035,0
|
|
20240903,120400,1345665,4035,4035,4035,4035,0
|
|
20240903,120300,1345665,4035,4035,4035,4035,0
|
|
20240903,120200,1345665,4035,4035,4035,4035,0
|
|
20240903,120100,1345665,4035,4035,4035,4035,0
|
|
20240903,120000,1345665,4035,4035,4035,4035,0
|
|
20240903,115900,1345665,4035,4035,4035,4035,0
|
|
20240903,115800,1345665,4035,4035,4035,4035,36
|
|
20240903,115700,1200405,4035,4035,4035,4035,0
|
|
20240903,115600,1200405,4035,4035,4035,4035,0
|
|
20240903,115500,1200405,4035,4035,4035,4035,0
|
|
20240903,115400,1200405,4035,4035,4035,4035,0
|
|
20240903,115300,1200405,4035,4035,4035,4035,0
|
|
20240903,115200,1200405,4035,4035,4035,4035,0
|
|
20240903,115100,1200405,4035,4035,4035,4035,0
|
|
20240903,115000,1200405,4035,4035,4035,4035,0
|
|
20240903,114900,1200405,4035,4035,4035,4035,0
|
|
20240903,114800,1200405,4035,4035,4035,4035,0
|
|
20240903,114700,1200405,4035,4035,4035,4035,0
|
|
20240903,114600,1200405,4035,4035,4035,4035,0
|
|
20240903,114500,1200405,4035,4035,4035,4035,0
|
|
20240903,114400,1200405,4035,4035,4035,4035,0
|
|
20240903,114300,1200405,4035,4035,4035,4035,0
|
|
20240903,114200,1200405,4035,4035,4035,4035,0
|
|
20240903,114100,1200405,4035,4035,4035,4035,0
|
|
20240903,114000,1200405,4035,4035,4035,4035,0
|
|
20240903,113900,1200405,4035,4035,4035,4035,0
|
|
20240903,113800,1200405,4035,4035,4035,4035,0
|
|
20240903,113700,1200405,4035,4035,4035,4035,0
|
|
20240903,113600,1200405,4035,4035,4035,4035,0
|
|
20240903,113500,1200405,4035,4035,4035,4035,0
|
|
20240903,113400,1200405,4035,4035,4035,4035,0
|
|
20240903,113300,1200405,4035,4035,4035,4035,0
|
|
20240903,113200,1200405,4035,4035,4035,4035,0
|
|
20240903,113100,1200405,4035,4035,4035,4035,0
|
|
20240903,113000,1200405,4035,4035,4035,4035,0
|
|
20240903,112900,1200405,4035,4035,4035,4035,1
|
|
20240903,112800,1196370,4035,4035,4035,4035,0
|
|
20240903,112700,1196370,4035,4035,4035,4035,0
|
|
20240903,112600,1196370,4035,4035,4035,4035,0
|
|
20240903,112500,1196370,4035,4035,4035,4035,0
|
|
20240903,112400,1196370,4035,4035,4035,4035,0
|
|
20240903,112300,1196370,4035,4035,4035,4035,0
|
|
20240903,112200,1196370,4035,4035,4035,4035,0
|
|
20240903,112100,1196370,4035,4035,4035,4035,0
|
|
20240903,112000,1196370,4035,4035,4035,4035,0
|
|
20240903,111900,1196370,4035,4035,4035,4035,0
|
|
20240903,111800,1196370,4035,4035,4035,4035,0
|
|
20240903,111700,1196370,4035,4035,4035,4035,0
|
|
20240903,111600,1196370,4035,4035,4035,4035,0
|
|
20240903,111500,1196370,4035,4035,4035,4035,0
|
|
20240903,111400,1196370,4035,4035,4035,4035,0
|
|
20240903,111300,1196370,4035,4035,4035,4035,0
|
|
20240903,111200,1196370,4035,4035,4035,4035,0
|
|
20240903,111100,1196370,4035,4035,4035,4035,0
|
|
20240903,111000,1196370,4035,4035,4035,4035,0
|
|
20240903,110900,1196370,4035,4035,4035,4035,36
|
|
20240903,110800,1051110,4035,4035,4035,4035,0
|
|
20240903,110700,1051110,4035,4035,4035,4035,0
|
|
20240903,110600,1051110,4035,4035,4035,4035,0
|
|
20240903,110500,1051110,4035,4035,4035,4035,0
|
|
20240903,110400,1051110,4035,4035,4035,4035,0
|
|
20240903,110300,1051110,4035,4035,4035,4035,0
|
|
20240903,110200,1051110,4035,4035,4035,4035,0
|
|
20240903,110100,1051110,4035,4035,4035,4035,0
|
|
20240903,110000,1051110,4035,4035,4035,4035,0
|
|
20240903,105900,1051110,4035,4035,4035,4035,0
|
|
20240903,105800,1051110,4035,4035,4035,4035,0
|
|
20240903,105700,1051110,4035,4030,4035,4030,4
|
|
20240903,105600,1034980,4025,4025,4025,4025,0
|
|
20240903,105500,1034980,4025,4025,4025,4025,0
|
|
20240903,105400,1034980,4025,4025,4025,4025,0
|
|
20240903,105300,1034980,4025,4025,4025,4025,0
|
|
20240903,105200,1034980,4025,4025,4025,4025,0
|
|
20240903,105100,1034980,4025,4025,4025,4025,0
|
|
20240903,105000,1034980,4025,4025,4025,4025,0
|
|
20240903,104900,1034980,4025,4025,4025,4025,2
|
|
20240903,104800,1026930,4035,4035,4035,4035,0
|
|
20240903,104700,1026930,4035,4035,4035,4035,0
|
|
20240903,104600,1026930,4035,4035,4035,4035,0
|
|
20240903,104500,1026930,4035,4035,4035,4035,0
|
|
20240903,104400,1026930,4035,4035,4035,4035,0
|
|
20240903,104300,1026930,4035,4035,4035,4035,0
|
|
20240903,104200,1026930,4035,4035,4035,4035,0
|
|
20240903,104100,1026930,4035,4035,4035,4035,0
|
|
20240903,104000,1026930,4035,4035,4035,4035,0
|
|
20240903,103900,1026930,4035,4035,4035,4035,1
|
|
20240903,103800,1022895,4020,4020,4020,4020,0
|
|
20240903,103700,1022895,4020,4025,4025,4020,120
|
|
20240903,103600,540460,4025,4025,4025,4025,0
|
|
20240903,103500,540460,4025,4025,4025,4025,1
|
|
20240903,103400,536435,4035,4035,4035,4035,0
|
|
20240903,103300,536435,4035,4035,4035,4035,0
|
|
20240903,103200,536435,4035,4035,4035,4035,0
|
|
20240903,103100,536435,4035,4035,4035,4035,0
|
|
20240903,103000,536435,4035,4035,4035,4035,0
|
|
20240903,102900,536435,4035,4035,4035,4035,0
|
|
20240903,102800,536435,4035,4035,4035,4035,0
|
|
20240903,102700,536435,4035,4035,4035,4035,0
|
|
20240903,102600,536435,4035,4035,4035,4035,0
|
|
20240903,102500,536435,4035,4035,4035,4035,0
|
|
20240903,102400,536435,4035,4035,4035,4035,0
|
|
20240903,102300,536435,4035,4035,4035,4035,0
|
|
20240903,102200,536435,4035,4035,4035,4035,0
|
|
20240903,102100,536435,4035,4035,4035,4035,0
|
|
20240903,102000,536435,4035,4030,4035,4030,36
|
|
20240903,101900,391180,4030,4030,4030,4030,0
|
|
20240903,101800,391180,4030,4030,4030,4030,0
|
|
20240903,101700,391180,4030,4030,4030,4030,0
|
|
20240903,101600,391180,4030,4030,4030,4030,0
|
|
20240903,101500,391180,4030,4030,4030,4030,0
|
|
20240903,101400,391180,4030,4030,4030,4030,0
|
|
20240903,101300,391180,4030,4030,4030,4030,0
|
|
20240903,101200,391180,4030,4030,4030,4030,0
|
|
20240903,101100,391180,4030,4030,4030,4030,0
|
|
20240903,101000,391180,4030,4030,4030,4030,0
|
|
20240903,100900,391180,4030,4030,4030,4030,0
|
|
20240903,100800,391180,4030,4030,4030,4030,0
|
|
20240903,100700,391180,4030,4030,4030,4030,0
|
|
20240903,100600,391180,4030,4030,4030,4030,0
|
|
20240903,100500,391180,4030,4030,4030,4030,0
|
|
20240903,100400,391180,4030,4030,4030,4030,0
|
|
20240903,100300,391180,4030,4030,4030,4030,10
|
|
20240903,100200,350880,4035,4035,4035,4035,51
|
|
20240903,100100,145095,4035,4035,4035,4035,0
|
|
20240903,100000,145095,4035,4035,4035,4035,0
|
|
20240903,095900,145095,4035,4035,4035,4035,0
|
|
20240903,095800,145095,4035,4035,4035,4035,0
|
|
20240903,095700,145095,4035,4035,4035,4035,0
|
|
20240903,095600,145095,4035,4035,4035,4035,0
|
|
20240903,095500,145095,4035,4035,4035,4035,0
|
|
20240903,095400,145095,4035,4035,4035,4035,0
|
|
20240903,095300,145095,4035,4035,4035,4035,0
|
|
20240903,095200,145095,4035,4035,4035,4035,0
|
|
20240903,095100,145095,4035,4035,4035,4035,0
|
|
20240903,095000,145095,4035,4035,4035,4035,0
|
|
20240903,094900,145095,4035,4035,4035,4035,0
|
|
20240903,094800,145095,4035,4035,4035,4035,0
|
|
20240903,094700,145095,4035,4035,4035,4035,0
|
|
20240903,094600,145095,4035,4035,4035,4035,0
|
|
20240903,094500,145095,4035,4035,4035,4035,0
|
|
20240903,094400,145095,4035,4035,4035,4035,0
|
|
20240903,094300,145095,4035,4035,4035,4035,0
|
|
20240903,094200,145095,4035,4035,4035,4035,0
|
|
20240903,094100,145095,4035,4035,4035,4035,0
|
|
20240903,094000,145095,4035,4035,4035,4035,0
|
|
20240903,093900,145095,4035,4035,4035,4035,1
|
|
20240903,093800,141060,4035,4035,4035,4035,2
|
|
20240903,093700,132990,4030,4030,4030,4030,0
|
|
20240903,093600,132990,4030,4030,4030,4030,0
|
|
20240903,093500,132990,4030,4030,4030,4030,0
|
|
20240903,093400,132990,4030,4030,4030,4030,0
|
|
20240903,093300,132990,4030,4030,4030,4030,0
|
|
20240903,093200,132990,4030,4030,4030,4030,0
|
|
20240903,093100,132990,4030,4030,4030,4030,0
|
|
20240903,093000,132990,4030,4030,4030,4030,0
|
|
20240903,092900,132990,4030,4030,4030,4030,0
|
|
20240903,092800,132990,4030,4030,4030,4030,0
|
|
20240903,092700,132990,4030,4030,4030,4030,0
|
|
20240903,092600,132990,4030,4030,4030,4030,0
|
|
20240903,092500,132990,4030,4030,4030,4030,26
|
|
20240903,092400,28210,4030,4030,4030,4030,0
|
|
20240903,092300,28210,4030,4030,4030,4030,0
|
|
20240903,092200,28210,4030,4030,4030,4030,0
|
|
20240903,092100,28210,4030,4030,4030,4030,0
|
|
20240903,092000,28210,4030,4030,4030,4030,0
|
|
20240903,091900,28210,4030,4030,4030,4030,0
|
|
20240903,091800,28210,4030,4030,4030,4030,0
|
|
20240903,091700,28210,4030,4030,4030,4030,0
|
|
20240903,091600,28210,4030,4030,4030,4030,4
|
|
20240903,091500,12090,4030,4030,4030,4030,0
|
|
20240903,091400,12090,4030,4030,4030,4030,0
|
|
20240903,091300,12090,4030,4030,4030,4030,0
|
|
20240903,091200,12090,4030,4030,4030,4030,0
|
|
20240903,091100,12090,4030,4030,4030,4030,0
|
|
20240903,091000,12090,4030,4030,4030,4030,0
|
|
20240903,090900,12090,4030,4030,4030,4030,0
|
|
20240903,090800,12090,4030,4030,4030,4030,0
|
|
20240903,090700,12090,4030,4030,4030,4030,0
|
|
20240903,090600,12090,4030,4030,4030,4030,0
|
|
20240903,090500,12090,4030,4030,4030,4030,0
|
|
20240903,090400,12090,4030,4030,4030,4030,0
|
|
20240903,090300,12090,4030,4030,4030,4030,0
|
|
20240903,090200,12090,4030,4030,4030,4030,0
|
|
20240903,090100,12090,4030,4030,4030,4030,0
|
|
20240903,090000,12090,4030,4030,4030,4030,3
|