593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185000,7909585,3985,3985,3985,3985,45
|
|
20240904,184900,7909585,3985,3985,3985,3985,0
|
|
20240904,184800,7909585,3985,3985,3985,3985,0
|
|
20240904,184700,7909585,3985,3985,3985,3985,0
|
|
20240904,184600,7909585,3985,3985,3985,3985,0
|
|
20240904,184500,7909585,3985,3985,3985,3985,0
|
|
20240904,184400,7909585,3985,3985,3985,3985,0
|
|
20240904,184300,7909585,3985,3985,3985,3985,0
|
|
20240904,184200,7909585,3985,3985,3985,3985,0
|
|
20240904,184100,7909585,3985,3985,3985,3985,0
|
|
20240904,184000,7909585,3985,3985,3985,3985,0
|
|
20240904,183900,7909585,3985,3985,3985,3985,0
|
|
20240904,183800,7909585,3985,3985,3985,3985,0
|
|
20240904,183700,7909585,3985,3985,3985,3985,0
|
|
20240904,183600,7909585,3985,3985,3985,3985,0
|
|
20240904,183500,7909585,3985,3985,3985,3985,0
|
|
20240904,183400,7909585,3985,3985,3985,3985,0
|
|
20240904,183300,7909585,3985,3985,3985,3985,0
|
|
20240904,183200,7909585,3985,3985,3985,3985,0
|
|
20240904,183100,7909585,3985,3985,3985,3985,0
|
|
20240904,183000,7909585,3985,3985,3985,3985,0
|
|
20240904,182900,7909585,3985,3985,3985,3985,0
|
|
20240904,182800,7909585,3985,3985,3985,3985,0
|
|
20240904,182700,7909585,3985,3985,3985,3985,0
|
|
20240904,182600,7909585,3985,3985,3985,3985,0
|
|
20240904,182500,7909585,3985,3985,3985,3985,0
|
|
20240904,182400,7909585,3985,3985,3985,3985,0
|
|
20240904,182300,7909585,3985,3985,3985,3985,0
|
|
20240904,182200,7909585,3985,3985,3985,3985,0
|
|
20240904,182100,7909585,3985,3985,3985,3985,0
|
|
20240904,182000,7909585,3985,3985,3985,3985,45
|
|
20240904,181900,7909585,3985,3985,3985,3985,0
|
|
20240904,181800,7909585,3985,3985,3985,3985,0
|
|
20240904,181700,7909585,3985,3985,3985,3985,0
|
|
20240904,181600,7909585,3985,3985,3985,3985,0
|
|
20240904,181500,7909585,3985,3985,3985,3985,0
|
|
20240904,181400,7909585,3985,3985,3985,3985,0
|
|
20240904,181300,7909585,3985,3985,3985,3985,0
|
|
20240904,181200,7909585,3985,3985,3985,3985,0
|
|
20240904,181100,7909585,3985,3985,3985,3985,0
|
|
20240904,181000,7909585,3985,3985,3985,3985,0
|
|
20240904,180900,7909585,3985,3985,3985,3985,0
|
|
20240904,180800,7909585,3985,3985,3985,3985,0
|
|
20240904,180700,7909585,3985,3985,3985,3985,0
|
|
20240904,180600,7909585,3985,3985,3985,3985,0
|
|
20240904,180500,7909585,3985,3985,3985,3985,0
|
|
20240904,180400,7909585,3985,3985,3985,3985,0
|
|
20240904,180300,7909585,3985,3985,3985,3985,0
|
|
20240904,180200,7909585,3985,3985,3985,3985,0
|
|
20240904,180100,7909585,3985,3985,3985,3985,0
|
|
20240904,180000,7909585,3985,3985,3985,3985,0
|
|
20240904,175900,7909585,3985,3985,3985,3985,0
|
|
20240904,175800,7909585,3985,3985,3985,3985,0
|
|
20240904,175700,7909585,3985,3985,3985,3985,0
|
|
20240904,175600,7909585,3985,3985,3985,3985,0
|
|
20240904,175500,7909585,3985,3985,3985,3985,0
|
|
20240904,175400,7909585,3985,3985,3985,3985,0
|
|
20240904,175300,7909585,3985,3985,3985,3985,0
|
|
20240904,175200,7909585,3985,3985,3985,3985,0
|
|
20240904,175100,7909585,3985,3985,3985,3985,0
|
|
20240904,175000,7909585,3985,3985,3985,3985,45
|
|
20240904,174900,7909585,3985,3985,3985,3985,0
|
|
20240904,174800,7909585,3985,3985,3985,3985,0
|
|
20240904,174700,7909585,3985,3985,3985,3985,0
|
|
20240904,174600,7909585,3985,3985,3985,3985,0
|
|
20240904,174500,7909585,3985,3985,3985,3985,0
|
|
20240904,174400,7909585,3985,3985,3985,3985,0
|
|
20240904,174300,7909585,3985,3985,3985,3985,0
|
|
20240904,174200,7909585,3985,3985,3985,3985,0
|
|
20240904,174100,7909585,3985,3985,3985,3985,0
|
|
20240904,174000,7909585,3985,3985,3985,3985,0
|
|
20240904,173900,7909585,3985,3985,3985,3985,0
|
|
20240904,173800,7909585,3985,3985,3985,3985,0
|
|
20240904,173700,7909585,3985,3985,3985,3985,0
|
|
20240904,173600,7909585,3985,3985,3985,3985,0
|
|
20240904,173500,7909585,3985,3985,3985,3985,0
|
|
20240904,173400,7909585,3985,3985,3985,3985,0
|
|
20240904,173300,7909585,3985,3985,3985,3985,0
|
|
20240904,173200,7909585,3985,3985,3985,3985,0
|
|
20240904,173100,7909585,3985,3985,3985,3985,0
|
|
20240904,173000,7909585,3985,3985,3985,3985,0
|
|
20240904,172900,7909585,3985,3985,3985,3985,0
|
|
20240904,172800,7909585,3985,3985,3985,3985,0
|
|
20240904,172700,7909585,3985,3985,3985,3985,0
|
|
20240904,172600,7909585,3985,3985,3985,3985,0
|
|
20240904,172500,7909585,3985,3985,3985,3985,0
|
|
20240904,172400,7909585,3985,3985,3985,3985,0
|
|
20240904,172300,7909585,3985,3985,3985,3985,0
|
|
20240904,172200,7909585,3985,3985,3985,3985,0
|
|
20240904,172100,7909585,3985,3985,3985,3985,0
|
|
20240904,172000,7909585,3985,3985,3985,3985,45
|
|
20240904,171900,7909585,3985,3985,3985,3985,0
|
|
20240904,171800,7909585,3985,3985,3985,3985,0
|
|
20240904,171700,7909585,3985,3985,3985,3985,0
|
|
20240904,171600,7909585,3985,3985,3985,3985,0
|
|
20240904,171500,7909585,3985,3985,3985,3985,0
|
|
20240904,171400,7909585,3985,3985,3985,3985,0
|
|
20240904,171300,7909585,3985,3985,3985,3985,0
|
|
20240904,171200,7909585,3985,3985,3985,3985,0
|
|
20240904,171100,7909585,3985,3985,3985,3985,0
|
|
20240904,171000,7909585,3985,3985,3985,3985,0
|
|
20240904,170900,7909585,3985,3985,3985,3985,0
|
|
20240904,170800,7909585,3985,3985,3985,3985,0
|
|
20240904,170700,7909585,3985,3985,3985,3985,0
|
|
20240904,170600,7909585,3985,3985,3985,3985,0
|
|
20240904,170500,7909585,3985,3985,3985,3985,0
|
|
20240904,170400,7909585,3985,3985,3985,3985,0
|
|
20240904,170300,7909585,3985,3985,3985,3985,0
|
|
20240904,170200,7909585,3985,3985,3985,3985,0
|
|
20240904,170100,7909585,3985,3985,3985,3985,0
|
|
20240904,170000,7909585,3985,3985,3985,3985,0
|
|
20240904,165900,7909585,3985,3985,3985,3985,0
|
|
20240904,165800,7909585,3985,3985,3985,3985,0
|
|
20240904,165700,7909585,3985,3985,3985,3985,0
|
|
20240904,165600,7909585,3985,3985,3985,3985,0
|
|
20240904,165500,7909585,3985,3985,3985,3985,0
|
|
20240904,165400,7909585,3985,3985,3985,3985,0
|
|
20240904,165300,7909585,3985,3985,3985,3985,0
|
|
20240904,165200,7909585,3985,3985,3985,3985,0
|
|
20240904,165100,7909585,3985,3985,3985,3985,0
|
|
20240904,165000,7909585,3985,3985,3985,3985,45
|
|
20240904,164900,7909585,3985,3985,3985,3985,0
|
|
20240904,164800,7909585,3985,3985,3985,3985,0
|
|
20240904,164700,7909585,3985,3985,3985,3985,0
|
|
20240904,164600,7909585,3985,3985,3985,3985,0
|
|
20240904,164500,7909585,3985,3985,3985,3985,0
|
|
20240904,164400,7909585,3985,3985,3985,3985,0
|
|
20240904,164300,7909585,3985,3985,3985,3985,0
|
|
20240904,164200,7909585,3985,3985,3985,3985,0
|
|
20240904,164100,7909585,3985,3985,3985,3985,0
|
|
20240904,164000,7909585,3985,3985,3985,3985,0
|
|
20240904,163900,7909585,3985,3985,3985,3985,0
|
|
20240904,163800,7909585,3985,3985,3985,3985,0
|
|
20240904,163700,7909585,3985,3985,3985,3985,0
|
|
20240904,163600,7909585,3985,3985,3985,3985,0
|
|
20240904,163500,7909585,3985,3985,3985,3985,0
|
|
20240904,163400,7909585,3985,3985,3985,3985,0
|
|
20240904,163300,7909585,3985,3985,3985,3985,0
|
|
20240904,163200,7909585,3985,3985,3985,3985,0
|
|
20240904,163100,7909585,3985,3985,3985,3985,0
|
|
20240904,163000,7909585,3985,3985,3985,3985,0
|
|
20240904,162900,7909585,3985,3985,3985,3985,0
|
|
20240904,162800,7909585,3985,3985,3985,3985,0
|
|
20240904,162700,7909585,3985,3985,3985,3985,0
|
|
20240904,162600,7909585,3985,3985,3985,3985,0
|
|
20240904,162500,7909585,3985,3985,3985,3985,0
|
|
20240904,162400,7909585,3985,3985,3985,3985,0
|
|
20240904,162300,7909585,3985,3985,3985,3985,0
|
|
20240904,162200,7909585,3985,3985,3985,3985,0
|
|
20240904,162100,7909585,3985,3985,3985,3985,0
|
|
20240904,162000,7909585,3985,3985,3985,3985,45
|
|
20240904,161900,7909585,3985,3985,3985,3985,0
|
|
20240904,161800,7909585,3985,3985,3985,3985,0
|
|
20240904,161700,7909585,3985,3985,3985,3985,0
|
|
20240904,161600,7909585,3985,3985,3985,3985,0
|
|
20240904,161500,7909585,3985,3985,3985,3985,0
|
|
20240904,161400,7909585,3985,3985,3985,3985,0
|
|
20240904,161300,7909585,3985,3985,3985,3985,0
|
|
20240904,161200,7909585,3985,3985,3985,3985,0
|
|
20240904,161100,7909585,3985,3985,3985,3985,0
|
|
20240904,161000,7909585,3985,3985,3985,3985,0
|
|
20240904,160900,7909585,3985,3985,3985,3985,0
|
|
20240904,160800,7909585,3985,3985,3985,3985,0
|
|
20240904,160700,7909585,3985,3985,3985,3985,0
|
|
20240904,160600,7909585,3985,3985,3985,3985,0
|
|
20240904,160500,7909585,3985,3985,3985,3985,0
|
|
20240904,160400,7909585,3985,3985,3985,3985,0
|
|
20240904,160300,7909585,3985,3985,3985,3985,0
|
|
20240904,160200,7909585,3985,3985,3985,3985,0
|
|
20240904,160100,7909585,3985,3985,3985,3985,0
|
|
20240904,160000,7909585,3985,3985,3985,3985,0
|
|
20240904,155900,7909585,3985,3985,3985,3985,0
|
|
20240904,155800,7909585,3985,3985,3985,3985,0
|
|
20240904,155700,7909585,3985,3985,3985,3985,0
|
|
20240904,155600,7909585,3985,3985,3985,3985,0
|
|
20240904,155500,7909585,3985,3985,3985,3985,0
|
|
20240904,155400,7909585,3985,3985,3985,3985,0
|
|
20240904,155300,7909585,3985,3985,3985,3985,0
|
|
20240904,155200,7909585,3985,3985,3985,3985,0
|
|
20240904,155100,7909585,3985,3985,3985,3985,0
|
|
20240904,155000,7909585,3985,3985,3985,3985,45
|
|
20240904,154900,7909585,3985,3985,3985,3985,0
|
|
20240904,154800,7909585,3985,3985,3985,3985,0
|
|
20240904,154700,7909585,3985,3985,3985,3985,0
|
|
20240904,154600,7909585,3985,3985,3985,3985,0
|
|
20240904,154500,7909585,3985,3985,3985,3985,0
|
|
20240904,154400,7909585,3985,3985,3985,3985,0
|
|
20240904,154300,7909585,3985,3985,3985,3985,0
|
|
20240904,154200,7909585,3985,3985,3985,3985,0
|
|
20240904,154100,7909585,3985,3985,3985,3985,0
|
|
20240904,154000,7909585,3985,3985,3985,3985,0
|
|
20240904,153900,7909585,3985,3985,3985,3985,0
|
|
20240904,153800,7909585,3985,3985,3985,3985,0
|
|
20240904,153700,7909585,3985,3985,3985,3985,0
|
|
20240904,153600,7909585,3985,3985,3985,3985,0
|
|
20240904,153500,7909585,3985,3985,3985,3985,0
|
|
20240904,153400,7909585,3985,3985,3985,3985,0
|
|
20240904,153300,7909585,3985,3985,3985,3985,0
|
|
20240904,153200,7909585,3985,3985,3985,3985,0
|
|
20240904,153100,7909585,3985,3985,3985,3985,0
|
|
20240904,153000,7909585,3985,3985,3985,3985,45
|
|
20240904,152900,7730260,3995,3995,3995,3995,0
|
|
20240904,152800,7730260,3995,3995,3995,3995,0
|
|
20240904,152700,7730260,3995,3995,3995,3995,0
|
|
20240904,152600,7730260,3995,3995,3995,3995,0
|
|
20240904,152500,7730260,3995,3995,3995,3995,0
|
|
20240904,152400,7730260,3995,3995,3995,3995,0
|
|
20240904,152300,7730260,3995,3995,3995,3995,0
|
|
20240904,152200,7730260,3995,3995,3995,3995,0
|
|
20240904,152100,7730260,3995,3995,3995,3995,0
|
|
20240904,152000,7730260,3995,3995,3995,3995,0
|
|
20240904,151900,7730260,3995,3995,3995,3995,0
|
|
20240904,151800,7730260,3995,3995,3995,3995,0
|
|
20240904,151700,7730260,3995,3995,3995,3995,0
|
|
20240904,151600,7730260,3995,3995,3995,3995,1
|
|
20240904,151500,7726265,3985,3985,3985,3985,0
|
|
20240904,151400,7726265,3985,3990,3990,3985,383
|
|
20240904,151300,6198130,3990,3990,3990,3990,1
|
|
20240904,151200,6194140,3990,3990,3990,3990,0
|
|
20240904,151100,6194140,3990,3990,3990,3990,0
|
|
20240904,151000,6194140,3990,3990,3990,3990,0
|
|
20240904,150900,6194140,3990,3990,3990,3990,230
|
|
20240904,150800,5276440,3990,3990,3990,3990,123
|
|
20240904,150700,4785670,3990,3990,3990,3990,0
|
|
20240904,150600,4785670,3990,3990,3990,3990,0
|
|
20240904,150500,4785670,3990,3990,3990,3990,26
|
|
20240904,150400,4681930,3990,3990,3990,3990,0
|
|
20240904,150300,4681930,3990,3990,3990,3990,0
|
|
20240904,150200,4681930,3990,3990,3990,3990,0
|
|
20240904,150100,4681930,3990,3990,3990,3990,0
|
|
20240904,150000,4681930,3990,3990,3990,3990,0
|
|
20240904,145900,4681930,3990,3990,3990,3990,0
|
|
20240904,145800,4681930,3990,3990,3990,3990,0
|
|
20240904,145700,4681930,3990,3990,3990,3990,0
|
|
20240904,145600,4681930,3990,3990,3990,3990,0
|
|
20240904,145500,4681930,3990,3995,3995,3990,2
|
|
20240904,145400,4673945,3990,3990,3990,3990,0
|
|
20240904,145300,4673945,3990,3990,3990,3990,0
|
|
20240904,145200,4673945,3990,3990,3990,3990,0
|
|
20240904,145100,4673945,3990,3990,3990,3990,0
|
|
20240904,145000,4673945,3990,3990,3990,3990,0
|
|
20240904,144900,4673945,3990,3990,3990,3990,0
|
|
20240904,144800,4673945,3990,3990,3990,3990,0
|
|
20240904,144700,4673945,3990,3990,3990,3990,0
|
|
20240904,144600,4673945,3990,3990,3990,3990,1
|
|
20240904,144500,4669955,3995,3995,3995,3995,0
|
|
20240904,144400,4669955,3995,3995,3995,3995,22
|
|
20240904,144300,4582065,4000,4000,4000,4000,1
|
|
20240904,144200,4578065,3995,3995,3995,3995,0
|
|
20240904,144100,4578065,3995,3995,3995,3995,1
|
|
20240904,144000,4574070,4000,4000,4000,4000,0
|
|
20240904,143900,4574070,4000,4000,4000,4000,0
|
|
20240904,143800,4574070,4000,4000,4000,4000,0
|
|
20240904,143700,4574070,4000,4000,4000,4000,50
|
|
20240904,143600,4374070,4000,4000,4000,4000,0
|
|
20240904,143500,4374070,4000,4000,4000,4000,0
|
|
20240904,143400,4374070,4000,4000,4000,4000,0
|
|
20240904,143300,4374070,4000,4000,4000,4000,0
|
|
20240904,143200,4374070,4000,4000,4000,4000,0
|
|
20240904,143100,4374070,4000,4000,4000,4000,0
|
|
20240904,143000,4374070,4000,4000,4000,4000,0
|
|
20240904,142900,4374070,4000,4000,4000,4000,0
|
|
20240904,142800,4374070,4000,4000,4000,4000,0
|
|
20240904,142700,4374070,4000,4000,4000,4000,0
|
|
20240904,142600,4374070,4000,4000,4000,4000,0
|
|
20240904,142500,4374070,4000,4000,4000,4000,0
|
|
20240904,142400,4374070,4000,4000,4000,4000,0
|
|
20240904,142300,4374070,4000,4000,4000,4000,0
|
|
20240904,142200,4374070,4000,4000,4000,4000,0
|
|
20240904,142100,4374070,4000,4000,4000,4000,20
|
|
20240904,142000,4294070,4000,4000,4000,4000,0
|
|
20240904,141900,4294070,4000,4000,4000,4000,0
|
|
20240904,141800,4294070,4000,4000,4000,4000,0
|
|
20240904,141700,4294070,4000,4000,4000,4000,0
|
|
20240904,141600,4294070,4000,4000,4000,4000,0
|
|
20240904,141500,4294070,4000,4000,4000,4000,0
|
|
20240904,141400,4294070,4000,4000,4000,4000,42
|
|
20240904,141300,4126070,4000,4000,4000,4000,0
|
|
20240904,141200,4126070,4000,4000,4000,4000,0
|
|
20240904,141100,4126070,4000,4000,4000,4000,0
|
|
20240904,141000,4126070,4000,4000,4000,4000,0
|
|
20240904,140900,4126070,4000,4000,4000,4000,0
|
|
20240904,140800,4126070,4000,4000,4000,4000,0
|
|
20240904,140700,4126070,4000,4000,4000,4000,0
|
|
20240904,140600,4126070,4000,4000,4000,4000,0
|
|
20240904,140500,4126070,4000,4000,4000,4000,0
|
|
20240904,140400,4126070,4000,4000,4000,4000,0
|
|
20240904,140300,4126070,4000,4000,4000,4000,0
|
|
20240904,140200,4126070,4000,4000,4000,4000,0
|
|
20240904,140100,4126070,4000,4000,4000,4000,0
|
|
20240904,140000,4126070,4000,4000,4000,4000,0
|
|
20240904,135900,4126070,4000,4000,4000,4000,25
|
|
20240904,135800,4026070,4000,4000,4000,4000,0
|
|
20240904,135700,4026070,4000,4000,4000,4000,0
|
|
20240904,135600,4026070,4000,4000,4000,4000,0
|
|
20240904,135500,4026070,4000,4000,4000,4000,0
|
|
20240904,135400,4026070,4000,4000,4000,4000,0
|
|
20240904,135300,4026070,4000,4000,4000,4000,0
|
|
20240904,135200,4026070,4000,4000,4000,4000,0
|
|
20240904,135100,4026070,4000,4000,4000,4000,0
|
|
20240904,135000,4026070,4000,4000,4000,4000,0
|
|
20240904,134900,4026070,4000,4000,4000,4000,0
|
|
20240904,134800,4026070,4000,4000,4000,4000,0
|
|
20240904,134700,4026070,4000,4000,4000,4000,0
|
|
20240904,134600,4026070,4000,4000,4000,4000,0
|
|
20240904,134500,4026070,4000,4000,4000,4000,0
|
|
20240904,134400,4026070,4000,4000,4000,4000,0
|
|
20240904,134300,4026070,4000,4000,4000,4000,0
|
|
20240904,134200,4026070,4000,4000,4000,4000,0
|
|
20240904,134100,4026070,4000,4000,4000,4000,0
|
|
20240904,134000,4026070,4000,4000,4000,4000,0
|
|
20240904,133900,4026070,4000,4000,4000,4000,68
|
|
20240904,133800,3754070,4000,4000,4000,4000,0
|
|
20240904,133700,3754070,4000,4000,4000,4000,0
|
|
20240904,133600,3754070,4000,4000,4000,4000,14
|
|
20240904,133500,3698070,4000,4000,4000,4000,0
|
|
20240904,133400,3698070,4000,4000,4000,4000,0
|
|
20240904,133300,3698070,4000,4000,4000,4000,0
|
|
20240904,133200,3698070,4000,4000,4000,4000,0
|
|
20240904,133100,3698070,4000,4000,4000,4000,0
|
|
20240904,133000,3698070,4000,4000,4000,4000,0
|
|
20240904,132900,3698070,4000,4000,4000,4000,0
|
|
20240904,132800,3698070,4000,4000,4000,4000,0
|
|
20240904,132700,3698070,4000,4000,4000,4000,14
|
|
20240904,132600,3642070,4005,4005,4005,4005,0
|
|
20240904,132500,3642070,4005,4005,4005,4005,0
|
|
20240904,132400,3642070,4005,4005,4005,4005,0
|
|
20240904,132300,3642070,4005,4005,4005,4005,0
|
|
20240904,132200,3642070,4005,4005,4005,4005,32
|
|
20240904,132100,3513910,4010,4010,4010,4010,0
|
|
20240904,132000,3513910,4010,4010,4010,4010,0
|
|
20240904,131900,3513910,4010,4010,4010,4010,0
|
|
20240904,131800,3513910,4010,4010,4010,4010,0
|
|
20240904,131700,3513910,4010,4010,4010,4010,0
|
|
20240904,131600,3513910,4010,4010,4010,4010,0
|
|
20240904,131500,3513910,4010,4010,4010,4010,0
|
|
20240904,131400,3513910,4010,4010,4010,4010,0
|
|
20240904,131300,3513910,4010,4010,4010,4010,0
|
|
20240904,131200,3513910,4010,4010,4010,4010,0
|
|
20240904,131100,3513910,4010,4010,4010,4010,0
|
|
20240904,131000,3513910,4010,4010,4010,4010,0
|
|
20240904,130900,3513910,4010,4010,4010,4010,0
|
|
20240904,130800,3513910,4010,4010,4010,4010,0
|
|
20240904,130700,3513910,4010,4010,4010,4010,0
|
|
20240904,130600,3513910,4010,4010,4010,4010,0
|
|
20240904,130500,3513910,4010,4010,4010,4010,0
|
|
20240904,130400,3513910,4010,4010,4010,4010,0
|
|
20240904,130300,3513910,4010,4010,4010,4010,0
|
|
20240904,130200,3513910,4010,4010,4010,4010,0
|
|
20240904,130100,3513910,4010,4010,4010,4010,0
|
|
20240904,130000,3513910,4010,4010,4010,4010,0
|
|
20240904,125900,3513910,4010,4010,4010,4010,0
|
|
20240904,125800,3513910,4010,4010,4010,4010,0
|
|
20240904,125700,3513910,4010,4010,4010,4010,0
|
|
20240904,125600,3513910,4010,4010,4010,4010,0
|
|
20240904,125500,3513910,4010,4010,4010,4010,10
|
|
20240904,125400,3473810,4010,4010,4010,4010,0
|
|
20240904,125300,3473810,4010,4010,4010,4010,0
|
|
20240904,125200,3473810,4010,4010,4010,4010,0
|
|
20240904,125100,3473810,4010,4010,4010,4010,0
|
|
20240904,125000,3473810,4010,4010,4010,4010,0
|
|
20240904,124900,3473810,4010,4010,4010,4010,0
|
|
20240904,124800,3473810,4010,4010,4010,4010,0
|
|
20240904,124700,3473810,4010,4010,4010,4010,0
|
|
20240904,124600,3473810,4010,4010,4010,4010,0
|
|
20240904,124500,3473810,4010,4010,4010,4010,0
|
|
20240904,124400,3473810,4010,4010,4010,4010,0
|
|
20240904,124300,3473810,4010,4010,4010,4010,0
|
|
20240904,124200,3473810,4010,4010,4010,4010,0
|
|
20240904,124100,3473810,4010,4010,4010,4010,0
|
|
20240904,124000,3473810,4010,4010,4010,4010,0
|
|
20240904,123900,3473810,4010,4010,4010,4010,0
|
|
20240904,123800,3473810,4010,4010,4010,4010,0
|
|
20240904,123700,3473810,4010,4010,4010,4010,0
|
|
20240904,123600,3473810,4010,4010,4010,4010,0
|
|
20240904,123500,3473810,4010,4010,4010,4010,0
|
|
20240904,123400,3473810,4010,4010,4010,4010,53
|
|
20240904,123300,3261280,4010,4010,4010,4010,0
|
|
20240904,123200,3261280,4010,4010,4010,4010,0
|
|
20240904,123100,3261280,4010,4010,4010,4010,0
|
|
20240904,123000,3261280,4010,4010,4010,4010,0
|
|
20240904,122900,3261280,4010,4010,4010,4010,0
|
|
20240904,122800,3261280,4010,4010,4010,4010,0
|
|
20240904,122700,3261280,4010,4010,4010,4010,1
|
|
20240904,122600,3257270,4010,4010,4010,4010,0
|
|
20240904,122500,3257270,4010,4010,4010,4010,0
|
|
20240904,122400,3257270,4010,4010,4010,4010,0
|
|
20240904,122300,3257270,4010,4010,4010,4010,11
|
|
20240904,122200,3213160,4025,4025,4025,4025,0
|
|
20240904,122100,3213160,4025,4025,4025,4025,4
|
|
20240904,122000,3197060,4025,4025,4025,4025,0
|
|
20240904,121900,3197060,4025,4025,4025,4025,0
|
|
20240904,121800,3197060,4025,4025,4025,4025,0
|
|
20240904,121700,3197060,4025,4025,4025,4025,0
|
|
20240904,121600,3197060,4025,4025,4025,4025,0
|
|
20240904,121500,3197060,4025,4025,4025,4025,0
|
|
20240904,121400,3197060,4025,4010,4025,4010,8
|
|
20240904,121300,3164955,4030,4030,4030,4030,0
|
|
20240904,121200,3164955,4030,4030,4030,4030,0
|
|
20240904,121100,3164955,4030,4030,4030,4030,0
|
|
20240904,121000,3164955,4030,4030,4030,4030,0
|
|
20240904,120900,3164955,4030,4030,4030,4030,0
|
|
20240904,120800,3164955,4030,4030,4030,4030,0
|
|
20240904,120700,3164955,4030,4030,4030,4030,0
|
|
20240904,120600,3164955,4030,4030,4030,4030,0
|
|
20240904,120500,3164955,4030,4030,4030,4030,0
|
|
20240904,120400,3164955,4030,4030,4030,4030,0
|
|
20240904,120300,3164955,4030,4030,4030,4030,0
|
|
20240904,120200,3164955,4030,4030,4030,4030,0
|
|
20240904,120100,3164955,4030,4030,4030,4030,0
|
|
20240904,120000,3164955,4030,4030,4030,4030,0
|
|
20240904,115900,3164955,4030,4030,4030,4030,0
|
|
20240904,115800,3164955,4030,4030,4030,4030,0
|
|
20240904,115700,3164955,4030,4030,4030,4030,0
|
|
20240904,115600,3164955,4030,4030,4030,4030,0
|
|
20240904,115500,3164955,4030,4030,4030,4030,0
|
|
20240904,115400,3164955,4030,4030,4030,4030,0
|
|
20240904,115300,3164955,4030,4030,4030,4030,0
|
|
20240904,115200,3164955,4030,4030,4030,4030,0
|
|
20240904,115100,3164955,4030,4030,4030,4030,0
|
|
20240904,115000,3164955,4030,4030,4030,4030,0
|
|
20240904,114900,3164955,4030,4030,4030,4030,0
|
|
20240904,114800,3164955,4030,4030,4030,4030,0
|
|
20240904,114700,3164955,4030,4030,4030,4030,0
|
|
20240904,114600,3164955,4030,4030,4030,4030,0
|
|
20240904,114500,3164955,4030,4030,4030,4030,0
|
|
20240904,114400,3164955,4030,4030,4030,4030,0
|
|
20240904,114300,3164955,4030,4030,4030,4030,0
|
|
20240904,114200,3164955,4030,4030,4030,4030,0
|
|
20240904,114100,3164955,4030,4030,4030,4030,0
|
|
20240904,114000,3164955,4030,4030,4030,4030,0
|
|
20240904,113900,3164955,4030,4030,4030,4030,0
|
|
20240904,113800,3164955,4030,4030,4030,4030,0
|
|
20240904,113700,3164955,4030,4030,4030,4030,0
|
|
20240904,113600,3164955,4030,4030,4030,4030,0
|
|
20240904,113500,3164955,4030,4030,4030,4030,0
|
|
20240904,113400,3164955,4030,4030,4030,4030,0
|
|
20240904,113300,3164955,4030,4030,4030,4030,0
|
|
20240904,113200,3164955,4030,4030,4030,4030,0
|
|
20240904,113100,3164955,4030,4030,4030,4030,0
|
|
20240904,113000,3164955,4030,4030,4030,4030,0
|
|
20240904,112900,3164955,4030,4030,4030,4030,0
|
|
20240904,112800,3164955,4030,4030,4030,4030,0
|
|
20240904,112700,3164955,4030,4030,4030,4030,0
|
|
20240904,112600,3164955,4030,4030,4030,4030,0
|
|
20240904,112500,3164955,4030,4030,4030,4030,0
|
|
20240904,112400,3164955,4030,4030,4030,4030,0
|
|
20240904,112300,3164955,4030,4030,4030,4030,0
|
|
20240904,112200,3164955,4030,4030,4030,4030,0
|
|
20240904,112100,3164955,4030,4030,4030,4030,0
|
|
20240904,112000,3164955,4030,4030,4030,4030,0
|
|
20240904,111900,3164955,4030,4030,4030,4030,0
|
|
20240904,111800,3164955,4030,4030,4030,4030,0
|
|
20240904,111700,3164955,4030,4030,4030,4030,0
|
|
20240904,111600,3164955,4030,4030,4030,4030,0
|
|
20240904,111500,3164955,4030,4030,4030,4030,0
|
|
20240904,111400,3164955,4030,4030,4030,4030,0
|
|
20240904,111300,3164955,4030,4030,4030,4030,0
|
|
20240904,111200,3164955,4030,4030,4030,4030,0
|
|
20240904,111100,3164955,4030,4030,4030,4030,0
|
|
20240904,111000,3164955,4030,4030,4030,4030,0
|
|
20240904,110900,3164955,4030,4030,4030,4030,0
|
|
20240904,110800,3164955,4030,4030,4030,4030,0
|
|
20240904,110700,3164955,4030,4030,4030,4030,0
|
|
20240904,110600,3164955,4030,4030,4030,4030,0
|
|
20240904,110500,3164955,4030,4030,4030,4030,0
|
|
20240904,110400,3164955,4030,4030,4030,4030,0
|
|
20240904,110300,3164955,4030,4030,4030,4030,0
|
|
20240904,110200,3164955,4030,4030,4030,4030,1
|
|
20240904,110100,3160925,4015,4015,4015,4015,0
|
|
20240904,110000,3160925,4015,4015,4015,4015,0
|
|
20240904,105900,3160925,4015,4015,4015,4015,0
|
|
20240904,105800,3160925,4015,4015,4015,4015,0
|
|
20240904,105700,3160925,4015,4015,4015,4015,0
|
|
20240904,105600,3160925,4015,4015,4015,4015,0
|
|
20240904,105500,3160925,4015,4015,4015,4015,0
|
|
20240904,105400,3160925,4015,4015,4015,4015,0
|
|
20240904,105300,3160925,4015,4015,4015,4015,0
|
|
20240904,105200,3160925,4015,4015,4015,4015,0
|
|
20240904,105100,3160925,4015,4015,4015,4015,0
|
|
20240904,105000,3160925,4015,4015,4015,4015,0
|
|
20240904,104900,3160925,4015,4015,4015,4015,0
|
|
20240904,104800,3160925,4015,4015,4015,4015,0
|
|
20240904,104700,3160925,4015,4015,4015,4015,0
|
|
20240904,104600,3160925,4015,4015,4015,4015,0
|
|
20240904,104500,3160925,4015,4015,4015,4015,5
|
|
20240904,104400,3140850,4015,4015,4015,4015,0
|
|
20240904,104300,3140850,4015,4015,4015,4015,1
|
|
20240904,104200,3136835,4015,4015,4015,4015,0
|
|
20240904,104100,3136835,4015,4015,4015,4015,9
|
|
20240904,104000,3100700,4015,4015,4015,4015,0
|
|
20240904,103900,3100700,4015,4015,4015,4015,0
|
|
20240904,103800,3100700,4015,4015,4015,4015,0
|
|
20240904,103700,3100700,4015,4015,4015,4015,0
|
|
20240904,103600,3100700,4015,4015,4015,4015,0
|
|
20240904,103500,3100700,4015,4015,4015,4015,0
|
|
20240904,103400,3100700,4015,4015,4015,4015,0
|
|
20240904,103300,3100700,4015,4015,4015,4015,0
|
|
20240904,103200,3100700,4015,4015,4015,4015,0
|
|
20240904,103100,3100700,4015,4015,4015,4015,0
|
|
20240904,103000,3100700,4015,4015,4015,4015,0
|
|
20240904,102900,3100700,4015,4015,4015,4015,0
|
|
20240904,102800,3100700,4015,4015,4015,4015,0
|
|
20240904,102700,3100700,4015,4015,4015,4015,0
|
|
20240904,102600,3100700,4015,4015,4015,4015,0
|
|
20240904,102500,3100700,4015,4015,4015,4015,0
|
|
20240904,102400,3100700,4015,4015,4015,4015,0
|
|
20240904,102300,3100700,4015,4015,4015,4015,0
|
|
20240904,102200,3100700,4015,4015,4015,4015,0
|
|
20240904,102100,3100700,4015,4015,4015,4015,0
|
|
20240904,102000,3100700,4015,4015,4015,4015,0
|
|
20240904,101900,3100700,4015,4015,4015,4015,0
|
|
20240904,101800,3100700,4015,4015,4015,4015,0
|
|
20240904,101700,3100700,4015,4015,4015,4015,0
|
|
20240904,101600,3100700,4015,4015,4015,4015,0
|
|
20240904,101500,3100700,4015,4015,4015,4015,0
|
|
20240904,101400,3100700,4015,4015,4015,4015,0
|
|
20240904,101300,3100700,4015,4015,4015,4015,0
|
|
20240904,101200,3100700,4015,4015,4015,4015,0
|
|
20240904,101100,3100700,4015,4015,4015,4015,0
|
|
20240904,101000,3100700,4015,4015,4015,4015,0
|
|
20240904,100900,3100700,4015,4015,4015,4015,0
|
|
20240904,100800,3100700,4015,4015,4015,4015,0
|
|
20240904,100700,3100700,4015,4015,4015,4015,0
|
|
20240904,100600,3100700,4015,4015,4015,4015,0
|
|
20240904,100500,3100700,4015,4015,4015,4015,0
|
|
20240904,100400,3100700,4015,4015,4015,4015,0
|
|
20240904,100300,3100700,4015,4015,4015,4015,0
|
|
20240904,100200,3100700,4015,4015,4015,4015,0
|
|
20240904,100100,3100700,4015,4015,4015,4015,2
|
|
20240904,100000,3092670,4020,4020,4020,4020,0
|
|
20240904,095900,3092670,4020,4020,4020,4020,0
|
|
20240904,095800,3092670,4020,4020,4020,4020,0
|
|
20240904,095700,3092670,4020,4020,4020,4020,0
|
|
20240904,095600,3092670,4020,4020,4020,4020,0
|
|
20240904,095500,3092670,4020,4020,4020,4020,0
|
|
20240904,095400,3092670,4020,4020,4020,4020,0
|
|
20240904,095300,3092670,4020,4020,4020,4020,0
|
|
20240904,095200,3092670,4020,4020,4020,4020,0
|
|
20240904,095100,3092670,4020,4020,4020,4020,0
|
|
20240904,095000,3092670,4020,4020,4020,4020,0
|
|
20240904,094900,3092670,4020,4020,4020,4020,0
|
|
20240904,094800,3092670,4020,4020,4020,4020,0
|
|
20240904,094700,3092670,4020,4020,4020,4020,0
|
|
20240904,094600,3092670,4020,4020,4020,4020,0
|
|
20240904,094500,3092670,4020,4020,4020,4020,0
|
|
20240904,094400,3092670,4020,4020,4020,4020,0
|
|
20240904,094300,3092670,4020,4020,4020,4020,0
|
|
20240904,094200,3092670,4020,4020,4020,4020,0
|
|
20240904,094100,3092670,4020,4020,4020,4020,0
|
|
20240904,094000,3092670,4020,4020,4020,4020,0
|
|
20240904,093900,3092670,4020,4020,4020,4020,2
|
|
20240904,093800,3084630,4020,4020,4020,4020,1
|
|
20240904,093700,3080610,4020,4020,4020,4020,0
|
|
20240904,093600,3080610,4020,4020,4020,4020,0
|
|
20240904,093500,3080610,4020,4020,4020,4020,0
|
|
20240904,093400,3080610,4020,4020,4020,4020,0
|
|
20240904,093300,3080610,4020,4020,4020,4020,0
|
|
20240904,093200,3080610,4020,4020,4020,4020,0
|
|
20240904,093100,3080610,4020,4020,4020,4020,0
|
|
20240904,093000,3080610,4020,4020,4020,4020,0
|
|
20240904,092900,3080610,4020,4020,4020,4020,0
|
|
20240904,092800,3080610,4020,4020,4020,4020,0
|
|
20240904,092700,3080610,4020,4020,4020,4020,0
|
|
20240904,092600,3080610,4020,4020,4020,4020,0
|
|
20240904,092500,3080610,4020,4020,4020,4020,0
|
|
20240904,092400,3080610,4020,4020,4020,4020,1
|
|
20240904,092300,3076590,4015,4015,4015,4015,0
|
|
20240904,092200,3076590,4015,4015,4015,4015,0
|
|
20240904,092100,3076590,4015,4015,4015,4015,0
|
|
20240904,092000,3076590,4015,4015,4015,4015,0
|
|
20240904,091900,3076590,4015,4015,4015,4015,0
|
|
20240904,091800,3076590,4015,4015,4015,4015,0
|
|
20240904,091700,3076590,4015,4015,4015,4015,0
|
|
20240904,091600,3076590,4015,4015,4015,4015,0
|
|
20240904,091500,3076590,4015,4015,4015,4015,0
|
|
20240904,091400,3076590,4015,4015,4015,4015,0
|
|
20240904,091300,3076590,4015,4015,4015,4015,0
|
|
20240904,091200,3076590,4015,4020,4020,4015,22
|
|
20240904,091100,2988160,4020,4020,4020,4020,0
|
|
20240904,091000,2988160,4020,4020,4020,4020,200
|
|
20240904,090900,2184160,4025,4025,4025,4025,0
|
|
20240904,090800,2184160,4025,4025,4025,4025,0
|
|
20240904,090700,2184160,4025,4035,4035,4025,6
|
|
20240904,090600,2159980,4020,4020,4020,4020,300
|
|
20240904,090500,953980,4030,4030,4030,4030,0
|
|
20240904,090400,953980,4030,4030,4030,4030,0
|
|
20240904,090300,953980,4030,4030,4030,4030,0
|
|
20240904,090200,953980,4030,4030,4030,4030,5
|
|
20240904,090100,933830,4030,4000,4030,4000,14
|
|
20240904,090000,877560,4005,4010,4010,4005,219
|