593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185000,5895830,4025,4025,4025,4025,8
|
|
20240905,184900,5895830,4025,4025,4025,4025,0
|
|
20240905,184800,5895830,4025,4025,4025,4025,0
|
|
20240905,184700,5895830,4025,4025,4025,4025,0
|
|
20240905,184600,5895830,4025,4025,4025,4025,0
|
|
20240905,184500,5895830,4025,4025,4025,4025,0
|
|
20240905,184400,5895830,4025,4025,4025,4025,0
|
|
20240905,184300,5895830,4025,4025,4025,4025,0
|
|
20240905,184200,5895830,4025,4025,4025,4025,0
|
|
20240905,184100,5895830,4025,4025,4025,4025,0
|
|
20240905,184000,5895830,4025,4025,4025,4025,0
|
|
20240905,183900,5895830,4025,4025,4025,4025,0
|
|
20240905,183800,5895830,4025,4025,4025,4025,0
|
|
20240905,183700,5895830,4025,4025,4025,4025,0
|
|
20240905,183600,5895830,4025,4025,4025,4025,0
|
|
20240905,183500,5895830,4025,4025,4025,4025,0
|
|
20240905,183400,5895830,4025,4025,4025,4025,0
|
|
20240905,183300,5895830,4025,4025,4025,4025,0
|
|
20240905,183200,5895830,4025,4025,4025,4025,0
|
|
20240905,183100,5895830,4025,4025,4025,4025,0
|
|
20240905,183000,5895830,4025,4025,4025,4025,0
|
|
20240905,182900,5895830,4025,4025,4025,4025,0
|
|
20240905,182800,5895830,4025,4025,4025,4025,0
|
|
20240905,182700,5895830,4025,4025,4025,4025,0
|
|
20240905,182600,5895830,4025,4025,4025,4025,0
|
|
20240905,182500,5895830,4025,4025,4025,4025,0
|
|
20240905,182400,5895830,4025,4025,4025,4025,0
|
|
20240905,182300,5895830,4025,4025,4025,4025,0
|
|
20240905,182200,5895830,4025,4025,4025,4025,0
|
|
20240905,182100,5895830,4025,4025,4025,4025,0
|
|
20240905,182000,5895830,4025,4025,4025,4025,8
|
|
20240905,181900,5895830,4025,4025,4025,4025,0
|
|
20240905,181800,5895830,4025,4025,4025,4025,0
|
|
20240905,181700,5895830,4025,4025,4025,4025,0
|
|
20240905,181600,5895830,4025,4025,4025,4025,0
|
|
20240905,181500,5895830,4025,4025,4025,4025,0
|
|
20240905,181400,5895830,4025,4025,4025,4025,0
|
|
20240905,181300,5895830,4025,4025,4025,4025,0
|
|
20240905,181200,5895830,4025,4025,4025,4025,0
|
|
20240905,181100,5895830,4025,4025,4025,4025,0
|
|
20240905,181000,5895830,4025,4025,4025,4025,0
|
|
20240905,180900,5895830,4025,4025,4025,4025,0
|
|
20240905,180800,5895830,4025,4025,4025,4025,0
|
|
20240905,180700,5895830,4025,4025,4025,4025,0
|
|
20240905,180600,5895830,4025,4025,4025,4025,0
|
|
20240905,180500,5895830,4025,4025,4025,4025,0
|
|
20240905,180400,5895830,4025,4025,4025,4025,0
|
|
20240905,180300,5895830,4025,4025,4025,4025,0
|
|
20240905,180200,5895830,4025,4025,4025,4025,0
|
|
20240905,180100,5895830,4025,4025,4025,4025,0
|
|
20240905,180000,5895830,4025,4025,4025,4025,0
|
|
20240905,175900,5895830,4025,4025,4025,4025,0
|
|
20240905,175800,5895830,4025,4025,4025,4025,0
|
|
20240905,175700,5895830,4025,4025,4025,4025,0
|
|
20240905,175600,5895830,4025,4025,4025,4025,0
|
|
20240905,175500,5895830,4025,4025,4025,4025,0
|
|
20240905,175400,5895830,4025,4025,4025,4025,0
|
|
20240905,175300,5895830,4025,4025,4025,4025,0
|
|
20240905,175200,5895830,4025,4025,4025,4025,0
|
|
20240905,175100,5895830,4025,4025,4025,4025,0
|
|
20240905,175000,5895830,4025,4025,4025,4025,8
|
|
20240905,174900,5895830,4025,4025,4025,4025,0
|
|
20240905,174800,5895830,4025,4025,4025,4025,0
|
|
20240905,174700,5895830,4025,4025,4025,4025,0
|
|
20240905,174600,5895830,4025,4025,4025,4025,0
|
|
20240905,174500,5895830,4025,4025,4025,4025,0
|
|
20240905,174400,5895830,4025,4025,4025,4025,0
|
|
20240905,174300,5895830,4025,4025,4025,4025,0
|
|
20240905,174200,5895830,4025,4025,4025,4025,0
|
|
20240905,174100,5895830,4025,4025,4025,4025,0
|
|
20240905,174000,5895830,4025,4025,4025,4025,0
|
|
20240905,173900,5895830,4025,4025,4025,4025,0
|
|
20240905,173800,5895830,4025,4025,4025,4025,0
|
|
20240905,173700,5895830,4025,4025,4025,4025,0
|
|
20240905,173600,5895830,4025,4025,4025,4025,0
|
|
20240905,173500,5895830,4025,4025,4025,4025,0
|
|
20240905,173400,5895830,4025,4025,4025,4025,0
|
|
20240905,173300,5895830,4025,4025,4025,4025,0
|
|
20240905,173200,5895830,4025,4025,4025,4025,0
|
|
20240905,173100,5895830,4025,4025,4025,4025,0
|
|
20240905,173000,5895830,4025,4025,4025,4025,0
|
|
20240905,172900,5895830,4025,4025,4025,4025,0
|
|
20240905,172800,5895830,4025,4025,4025,4025,0
|
|
20240905,172700,5895830,4025,4025,4025,4025,0
|
|
20240905,172600,5895830,4025,4025,4025,4025,0
|
|
20240905,172500,5895830,4025,4025,4025,4025,0
|
|
20240905,172400,5895830,4025,4025,4025,4025,0
|
|
20240905,172300,5895830,4025,4025,4025,4025,0
|
|
20240905,172200,5895830,4025,4025,4025,4025,0
|
|
20240905,172100,5895830,4025,4025,4025,4025,0
|
|
20240905,172000,5895830,4025,4025,4025,4025,8
|
|
20240905,171900,5895830,4025,4025,4025,4025,0
|
|
20240905,171800,5895830,4025,4025,4025,4025,0
|
|
20240905,171700,5895830,4025,4025,4025,4025,0
|
|
20240905,171600,5895830,4025,4025,4025,4025,0
|
|
20240905,171500,5895830,4025,4025,4025,4025,0
|
|
20240905,171400,5895830,4025,4025,4025,4025,0
|
|
20240905,171300,5895830,4025,4025,4025,4025,0
|
|
20240905,171200,5895830,4025,4025,4025,4025,0
|
|
20240905,171100,5895830,4025,4025,4025,4025,0
|
|
20240905,171000,5895830,4025,4025,4025,4025,0
|
|
20240905,170900,5895830,4025,4025,4025,4025,0
|
|
20240905,170800,5895830,4025,4025,4025,4025,0
|
|
20240905,170700,5895830,4025,4025,4025,4025,0
|
|
20240905,170600,5895830,4025,4025,4025,4025,0
|
|
20240905,170500,5895830,4025,4025,4025,4025,0
|
|
20240905,170400,5895830,4025,4025,4025,4025,0
|
|
20240905,170300,5895830,4025,4025,4025,4025,0
|
|
20240905,170200,5895830,4025,4025,4025,4025,0
|
|
20240905,170100,5895830,4025,4025,4025,4025,0
|
|
20240905,170000,5895830,4025,4025,4025,4025,0
|
|
20240905,165900,5895830,4025,4025,4025,4025,0
|
|
20240905,165800,5895830,4025,4025,4025,4025,0
|
|
20240905,165700,5895830,4025,4025,4025,4025,0
|
|
20240905,165600,5895830,4025,4025,4025,4025,0
|
|
20240905,165500,5895830,4025,4025,4025,4025,0
|
|
20240905,165400,5895830,4025,4025,4025,4025,0
|
|
20240905,165300,5895830,4025,4025,4025,4025,0
|
|
20240905,165200,5895830,4025,4025,4025,4025,0
|
|
20240905,165100,5895830,4025,4025,4025,4025,0
|
|
20240905,165000,5895830,4025,4025,4025,4025,8
|
|
20240905,164900,5895830,4025,4025,4025,4025,0
|
|
20240905,164800,5895830,4025,4025,4025,4025,0
|
|
20240905,164700,5895830,4025,4025,4025,4025,0
|
|
20240905,164600,5895830,4025,4025,4025,4025,0
|
|
20240905,164500,5895830,4025,4025,4025,4025,0
|
|
20240905,164400,5895830,4025,4025,4025,4025,0
|
|
20240905,164300,5895830,4025,4025,4025,4025,0
|
|
20240905,164200,5895830,4025,4025,4025,4025,0
|
|
20240905,164100,5895830,4025,4025,4025,4025,0
|
|
20240905,164000,5895830,4025,4025,4025,4025,0
|
|
20240905,163900,5895830,4025,4025,4025,4025,0
|
|
20240905,163800,5895830,4025,4025,4025,4025,0
|
|
20240905,163700,5895830,4025,4025,4025,4025,0
|
|
20240905,163600,5895830,4025,4025,4025,4025,0
|
|
20240905,163500,5895830,4025,4025,4025,4025,0
|
|
20240905,163400,5895830,4025,4025,4025,4025,0
|
|
20240905,163300,5895830,4025,4025,4025,4025,0
|
|
20240905,163200,5895830,4025,4025,4025,4025,0
|
|
20240905,163100,5895830,4025,4025,4025,4025,0
|
|
20240905,163000,5895830,4025,4025,4025,4025,0
|
|
20240905,162900,5895830,4025,4025,4025,4025,0
|
|
20240905,162800,5895830,4025,4025,4025,4025,0
|
|
20240905,162700,5895830,4025,4025,4025,4025,0
|
|
20240905,162600,5895830,4025,4025,4025,4025,0
|
|
20240905,162500,5895830,4025,4025,4025,4025,0
|
|
20240905,162400,5895830,4025,4025,4025,4025,0
|
|
20240905,162300,5895830,4025,4025,4025,4025,0
|
|
20240905,162200,5895830,4025,4025,4025,4025,0
|
|
20240905,162100,5895830,4025,4025,4025,4025,0
|
|
20240905,162000,5895830,4025,4025,4025,4025,8
|
|
20240905,161900,5895830,4025,4025,4025,4025,0
|
|
20240905,161800,5895830,4025,4025,4025,4025,0
|
|
20240905,161700,5895830,4025,4025,4025,4025,0
|
|
20240905,161600,5895830,4025,4025,4025,4025,0
|
|
20240905,161500,5895830,4025,4025,4025,4025,0
|
|
20240905,161400,5895830,4025,4025,4025,4025,0
|
|
20240905,161300,5895830,4025,4025,4025,4025,0
|
|
20240905,161200,5895830,4025,4025,4025,4025,0
|
|
20240905,161100,5895830,4025,4025,4025,4025,0
|
|
20240905,161000,5895830,4025,4025,4025,4025,0
|
|
20240905,160900,5895830,4025,4025,4025,4025,0
|
|
20240905,160800,5895830,4025,4025,4025,4025,0
|
|
20240905,160700,5895830,4025,4025,4025,4025,0
|
|
20240905,160600,5895830,4025,4025,4025,4025,0
|
|
20240905,160500,5895830,4025,4025,4025,4025,0
|
|
20240905,160400,5895830,4025,4025,4025,4025,0
|
|
20240905,160300,5895830,4025,4025,4025,4025,0
|
|
20240905,160200,5895830,4025,4025,4025,4025,0
|
|
20240905,160100,5895830,4025,4025,4025,4025,0
|
|
20240905,160000,5895830,4025,4025,4025,4025,0
|
|
20240905,155900,5895830,4025,4025,4025,4025,0
|
|
20240905,155800,5895830,4025,4025,4025,4025,0
|
|
20240905,155700,5895830,4025,4025,4025,4025,0
|
|
20240905,155600,5895830,4025,4025,4025,4025,0
|
|
20240905,155500,5895830,4025,4025,4025,4025,0
|
|
20240905,155400,5895830,4025,4025,4025,4025,0
|
|
20240905,155300,5895830,4025,4025,4025,4025,0
|
|
20240905,155200,5895830,4025,4025,4025,4025,0
|
|
20240905,155100,5895830,4025,4025,4025,4025,0
|
|
20240905,155000,5895830,4025,4025,4025,4025,8
|
|
20240905,154900,5895830,4025,4025,4025,4025,0
|
|
20240905,154800,5895830,4025,4025,4025,4025,0
|
|
20240905,154700,5895830,4025,4025,4025,4025,0
|
|
20240905,154600,5895830,4025,4025,4025,4025,0
|
|
20240905,154500,5895830,4025,4025,4025,4025,0
|
|
20240905,154400,5895830,4025,4025,4025,4025,0
|
|
20240905,154300,5895830,4025,4025,4025,4025,0
|
|
20240905,154200,5895830,4025,4025,4025,4025,0
|
|
20240905,154100,5895830,4025,4025,4025,4025,0
|
|
20240905,154000,5895830,4025,4025,4025,4025,0
|
|
20240905,153900,5895830,4025,4025,4025,4025,0
|
|
20240905,153800,5895830,4025,4025,4025,4025,0
|
|
20240905,153700,5895830,4025,4025,4025,4025,0
|
|
20240905,153600,5895830,4025,4025,4025,4025,0
|
|
20240905,153500,5895830,4025,4025,4025,4025,0
|
|
20240905,153400,5895830,4025,4025,4025,4025,0
|
|
20240905,153300,5895830,4025,4025,4025,4025,0
|
|
20240905,153200,5895830,4025,4025,4025,4025,0
|
|
20240905,153100,5895830,4025,4025,4025,4025,0
|
|
20240905,153000,5895830,4025,4025,4025,4025,0
|
|
20240905,152900,5895830,4025,4025,4025,4025,0
|
|
20240905,152800,5895830,4025,4025,4025,4025,0
|
|
20240905,152700,5895830,4025,4025,4025,4025,0
|
|
20240905,152600,5895830,4025,4025,4025,4025,0
|
|
20240905,152500,5895830,4025,4025,4025,4025,0
|
|
20240905,152400,5895830,4025,4025,4025,4025,0
|
|
20240905,152300,5895830,4025,4025,4025,4025,0
|
|
20240905,152200,5895830,4025,4025,4025,4025,0
|
|
20240905,152100,5895830,4025,4025,4025,4025,0
|
|
20240905,152000,5895830,4025,4025,4025,4025,0
|
|
20240905,151900,5895830,4025,4025,4025,4025,0
|
|
20240905,151800,5895830,4025,4025,4025,4025,0
|
|
20240905,151700,5895830,4025,4025,4025,4025,0
|
|
20240905,151600,5895830,4025,4025,4025,4025,0
|
|
20240905,151500,5895830,4025,4025,4025,4025,0
|
|
20240905,151400,5895830,4025,4025,4025,4025,0
|
|
20240905,151300,5895830,4025,4025,4025,4025,0
|
|
20240905,151200,5895830,4025,4025,4025,4025,0
|
|
20240905,151100,5895830,4025,4025,4025,4025,0
|
|
20240905,151000,5895830,4025,4025,4025,4025,0
|
|
20240905,150900,5895830,4025,4025,4025,4025,0
|
|
20240905,150800,5895830,4025,4025,4025,4025,0
|
|
20240905,150700,5895830,4025,4025,4025,4025,0
|
|
20240905,150600,5895830,4025,4025,4025,4025,0
|
|
20240905,150500,5895830,4025,4025,4025,4025,0
|
|
20240905,150400,5895830,4025,4025,4025,4025,0
|
|
20240905,150300,5895830,4025,4025,4025,4025,0
|
|
20240905,150200,5895830,4025,4025,4025,4025,8
|
|
20240905,150100,5863630,4030,4030,4030,4030,0
|
|
20240905,150000,5863630,4030,4030,4030,4030,0
|
|
20240905,145900,5863630,4030,4030,4030,4030,0
|
|
20240905,145800,5863630,4030,4030,4030,4030,0
|
|
20240905,145700,5863630,4030,4030,4030,4030,0
|
|
20240905,145600,5863630,4030,4030,4030,4030,0
|
|
20240905,145500,5863630,4030,4030,4030,4030,0
|
|
20240905,145400,5863630,4030,4030,4030,4030,0
|
|
20240905,145300,5863630,4030,4030,4030,4030,0
|
|
20240905,145200,5863630,4030,4030,4030,4030,0
|
|
20240905,145100,5863630,4030,4030,4030,4030,0
|
|
20240905,145000,5863630,4030,4030,4030,4030,100
|
|
20240905,144900,5460630,4030,4030,4030,4030,0
|
|
20240905,144800,5460630,4030,4030,4030,4030,0
|
|
20240905,144700,5460630,4030,4030,4030,4030,0
|
|
20240905,144600,5460630,4030,4030,4030,4030,0
|
|
20240905,144500,5460630,4030,4030,4030,4030,1
|
|
20240905,144400,5456600,4030,4030,4030,4030,0
|
|
20240905,144300,5456600,4030,4030,4030,4030,1
|
|
20240905,144200,5452570,4030,4030,4030,4030,0
|
|
20240905,144100,5452570,4030,4030,4030,4030,0
|
|
20240905,144000,5452570,4030,4030,4030,4030,0
|
|
20240905,143900,5452570,4030,4030,4030,4030,0
|
|
20240905,143800,5452570,4030,4030,4030,4030,0
|
|
20240905,143700,5452570,4030,4030,4030,4030,0
|
|
20240905,143600,5452570,4030,4030,4030,4030,0
|
|
20240905,143500,5452570,4030,4030,4030,4030,0
|
|
20240905,143400,5452570,4030,4030,4030,4030,0
|
|
20240905,143300,5452570,4030,4030,4030,4030,0
|
|
20240905,143200,5452570,4030,4030,4030,4030,0
|
|
20240905,143100,5452570,4030,4030,4030,4030,0
|
|
20240905,143000,5452570,4030,4030,4030,4030,0
|
|
20240905,142900,5452570,4030,4030,4030,4030,0
|
|
20240905,142800,5452570,4030,4030,4030,4030,0
|
|
20240905,142700,5452570,4030,4030,4030,4030,0
|
|
20240905,142600,5452570,4030,4030,4030,4030,0
|
|
20240905,142500,5452570,4030,4030,4030,4030,0
|
|
20240905,142400,5452570,4030,4030,4030,4030,0
|
|
20240905,142300,5452570,4030,4030,4030,4030,0
|
|
20240905,142200,5452570,4030,4030,4030,4030,0
|
|
20240905,142100,5452570,4030,4030,4030,4030,0
|
|
20240905,142000,5452570,4030,4030,4030,4030,0
|
|
20240905,141900,5452570,4030,4030,4030,4030,0
|
|
20240905,141800,5452570,4030,4030,4030,4030,0
|
|
20240905,141700,5452570,4030,4030,4030,4030,0
|
|
20240905,141600,5452570,4030,4030,4030,4030,0
|
|
20240905,141500,5452570,4030,4030,4030,4030,0
|
|
20240905,141400,5452570,4030,4030,4030,4030,5
|
|
20240905,141300,5432420,4035,4035,4035,4035,0
|
|
20240905,141200,5432420,4035,4035,4035,4035,0
|
|
20240905,141100,5432420,4035,4035,4035,4035,0
|
|
20240905,141000,5432420,4035,4035,4035,4035,0
|
|
20240905,140900,5432420,4035,4035,4035,4035,0
|
|
20240905,140800,5432420,4035,4035,4035,4035,0
|
|
20240905,140700,5432420,4035,4035,4035,4035,0
|
|
20240905,140600,5432420,4035,4035,4035,4035,0
|
|
20240905,140500,5432420,4035,4035,4035,4035,0
|
|
20240905,140400,5432420,4035,4035,4035,4035,0
|
|
20240905,140300,5432420,4035,4035,4035,4035,0
|
|
20240905,140200,5432420,4035,4035,4035,4035,0
|
|
20240905,140100,5432420,4035,4035,4035,4035,0
|
|
20240905,140000,5432420,4035,4035,4035,4035,0
|
|
20240905,135900,5432420,4035,4035,4035,4035,0
|
|
20240905,135800,5432420,4035,4035,4035,4035,0
|
|
20240905,135700,5432420,4035,4035,4035,4035,0
|
|
20240905,135600,5432420,4035,4035,4035,4035,0
|
|
20240905,135500,5432420,4035,4035,4035,4035,0
|
|
20240905,135400,5432420,4035,4035,4035,4035,0
|
|
20240905,135300,5432420,4035,4035,4035,4035,0
|
|
20240905,135200,5432420,4035,4035,4035,4035,0
|
|
20240905,135100,5432420,4035,4035,4035,4035,0
|
|
20240905,135000,5432420,4035,4035,4035,4035,0
|
|
20240905,134900,5432420,4035,4035,4035,4035,0
|
|
20240905,134800,5432420,4035,4035,4035,4035,0
|
|
20240905,134700,5432420,4035,4035,4035,4035,0
|
|
20240905,134600,5432420,4035,4035,4035,4035,0
|
|
20240905,134500,5432420,4035,4035,4035,4035,0
|
|
20240905,134400,5432420,4035,4035,4035,4035,0
|
|
20240905,134300,5432420,4035,4035,4035,4035,0
|
|
20240905,134200,5432420,4035,4035,4035,4035,0
|
|
20240905,134100,5432420,4035,4035,4035,4035,0
|
|
20240905,134000,5432420,4035,4035,4035,4035,0
|
|
20240905,133900,5432420,4035,4035,4035,4035,0
|
|
20240905,133800,5432420,4035,4035,4035,4035,0
|
|
20240905,133700,5432420,4035,4035,4035,4035,0
|
|
20240905,133600,5432420,4035,4035,4035,4035,0
|
|
20240905,133500,5432420,4035,4035,4035,4035,0
|
|
20240905,133400,5432420,4035,4035,4035,4035,0
|
|
20240905,133300,5432420,4035,4035,4035,4035,0
|
|
20240905,133200,5432420,4035,4035,4035,4035,0
|
|
20240905,133100,5432420,4035,4035,4035,4035,0
|
|
20240905,133000,5432420,4035,4035,4035,4035,0
|
|
20240905,132900,5432420,4035,4035,4035,4035,0
|
|
20240905,132800,5432420,4035,4035,4035,4035,0
|
|
20240905,132700,5432420,4035,4035,4035,4035,0
|
|
20240905,132600,5432420,4035,4035,4035,4035,0
|
|
20240905,132500,5432420,4035,4035,4035,4035,0
|
|
20240905,132400,5432420,4035,4035,4035,4035,0
|
|
20240905,132300,5432420,4035,4035,4035,4035,30
|
|
20240905,132200,5311370,4050,4050,4050,4050,10
|
|
20240905,132100,5270870,4060,4060,4060,4060,0
|
|
20240905,132000,5270870,4060,4060,4060,4060,0
|
|
20240905,131900,5270870,4060,4060,4060,4060,0
|
|
20240905,131800,5270870,4060,4060,4060,4060,0
|
|
20240905,131700,5270870,4060,4060,4060,4060,0
|
|
20240905,131600,5270870,4060,4060,4060,4060,0
|
|
20240905,131500,5270870,4060,4060,4060,4060,0
|
|
20240905,131400,5270870,4060,4060,4060,4060,0
|
|
20240905,131300,5270870,4060,4060,4060,4060,0
|
|
20240905,131200,5270870,4060,4060,4060,4060,0
|
|
20240905,131100,5270870,4060,4060,4060,4060,0
|
|
20240905,131000,5270870,4060,4060,4060,4060,0
|
|
20240905,130900,5270870,4060,4060,4060,4060,0
|
|
20240905,130800,5270870,4060,4060,4060,4060,0
|
|
20240905,130700,5270870,4060,4060,4060,4060,0
|
|
20240905,130600,5270870,4060,4060,4060,4060,0
|
|
20240905,130500,5270870,4060,4060,4060,4060,0
|
|
20240905,130400,5270870,4060,4060,4060,4060,0
|
|
20240905,130300,5270870,4060,4060,4060,4060,0
|
|
20240905,130200,5270870,4060,4060,4060,4060,0
|
|
20240905,130100,5270870,4060,4060,4060,4060,0
|
|
20240905,130000,5270870,4060,4060,4060,4060,0
|
|
20240905,125900,5270870,4060,4060,4060,4060,0
|
|
20240905,125800,5270870,4060,4060,4060,4060,0
|
|
20240905,125700,5270870,4060,4060,4060,4060,0
|
|
20240905,125600,5270870,4060,4060,4060,4060,0
|
|
20240905,125500,5270870,4060,4060,4060,4060,0
|
|
20240905,125400,5270870,4060,4060,4060,4060,0
|
|
20240905,125300,5270870,4060,4060,4060,4060,0
|
|
20240905,125200,5270870,4060,4060,4060,4060,0
|
|
20240905,125100,5270870,4060,4060,4060,4060,0
|
|
20240905,125000,5270870,4060,4060,4060,4060,1
|
|
20240905,124900,5266810,4055,4055,4055,4055,9
|
|
20240905,124800,5230315,4030,4030,4030,4030,10
|
|
20240905,124700,5190015,4060,4060,4060,4060,0
|
|
20240905,124600,5190015,4060,4060,4060,4060,0
|
|
20240905,124500,5190015,4060,4060,4060,4060,0
|
|
20240905,124400,5190015,4060,4060,4060,4060,0
|
|
20240905,124300,5190015,4060,4060,4060,4060,0
|
|
20240905,124200,5190015,4060,4060,4060,4060,0
|
|
20240905,124100,5190015,4060,4060,4060,4060,0
|
|
20240905,124000,5190015,4060,4060,4060,4060,0
|
|
20240905,123900,5190015,4060,4060,4060,4060,0
|
|
20240905,123800,5190015,4060,4060,4060,4060,0
|
|
20240905,123700,5190015,4060,4060,4060,4060,0
|
|
20240905,123600,5190015,4060,4060,4060,4060,0
|
|
20240905,123500,5190015,4060,4060,4060,4060,0
|
|
20240905,123400,5190015,4060,4060,4060,4060,0
|
|
20240905,123300,5190015,4060,4060,4060,4060,0
|
|
20240905,123200,5190015,4060,4060,4060,4060,0
|
|
20240905,123100,5190015,4060,4060,4060,4060,0
|
|
20240905,123000,5190015,4060,4060,4060,4060,0
|
|
20240905,122900,5190015,4060,4060,4060,4060,0
|
|
20240905,122800,5190015,4060,4060,4060,4060,0
|
|
20240905,122700,5190015,4060,4060,4060,4060,0
|
|
20240905,122600,5190015,4060,4060,4060,4060,0
|
|
20240905,122500,5190015,4060,4060,4060,4060,0
|
|
20240905,122400,5190015,4060,4060,4060,4060,0
|
|
20240905,122300,5190015,4060,4060,4060,4060,0
|
|
20240905,122200,5190015,4060,4060,4060,4060,0
|
|
20240905,122100,5190015,4060,4060,4060,4060,0
|
|
20240905,122000,5190015,4060,4060,4060,4060,0
|
|
20240905,121900,5190015,4060,4060,4060,4060,0
|
|
20240905,121800,5190015,4060,4060,4060,4060,0
|
|
20240905,121700,5190015,4060,4060,4060,4060,0
|
|
20240905,121600,5190015,4060,4060,4060,4055,3
|
|
20240905,121500,5177840,4060,4060,4060,4060,0
|
|
20240905,121400,5177840,4060,4060,4060,4060,0
|
|
20240905,121300,5177840,4060,4060,4060,4060,0
|
|
20240905,121200,5177840,4060,4060,4060,4060,0
|
|
20240905,121100,5177840,4060,4060,4060,4060,0
|
|
20240905,121000,5177840,4060,4060,4060,4060,0
|
|
20240905,120900,5177840,4060,4060,4060,4060,0
|
|
20240905,120800,5177840,4060,4060,4060,4060,0
|
|
20240905,120700,5177840,4060,4060,4060,4060,0
|
|
20240905,120600,5177840,4060,4060,4060,4060,0
|
|
20240905,120500,5177840,4060,4060,4060,4060,0
|
|
20240905,120400,5177840,4060,4055,4060,4055,19
|
|
20240905,120300,5100790,4060,4060,4060,4060,0
|
|
20240905,120200,5100790,4060,4060,4060,4060,0
|
|
20240905,120100,5100790,4060,4060,4060,4060,0
|
|
20240905,120000,5100790,4060,4060,4060,4060,0
|
|
20240905,115900,5100790,4060,4055,4060,4055,8
|
|
20240905,115800,5068320,4060,4035,4060,4035,77
|
|
20240905,115700,4756820,4035,4000,4035,4000,352
|
|
20240905,115600,3348260,4000,4000,4000,4000,0
|
|
20240905,115500,3348260,4000,4000,4000,4000,1
|
|
20240905,115400,3344260,3995,3995,3995,3995,0
|
|
20240905,115300,3344260,3995,3995,3995,3995,0
|
|
20240905,115200,3344260,3995,3995,3995,3995,0
|
|
20240905,115100,3344260,3995,3995,3995,3995,0
|
|
20240905,115000,3344260,3995,3995,3995,3995,0
|
|
20240905,114900,3344260,3995,3995,3995,3995,0
|
|
20240905,114800,3344260,3995,3995,3995,3995,0
|
|
20240905,114700,3344260,3995,3995,3995,3995,10
|
|
20240905,114600,3304310,4000,4000,4000,4000,0
|
|
20240905,114500,3304310,4000,4000,4000,4000,0
|
|
20240905,114400,3304310,4000,4000,4000,4000,0
|
|
20240905,114300,3304310,4000,4000,4000,4000,0
|
|
20240905,114200,3304310,4000,4000,4000,4000,0
|
|
20240905,114100,3304310,4000,4000,4000,4000,0
|
|
20240905,114000,3304310,4000,4000,4000,4000,0
|
|
20240905,113900,3304310,4000,4000,4000,4000,0
|
|
20240905,113800,3304310,4000,4000,4000,4000,0
|
|
20240905,113700,3304310,4000,4000,4000,4000,0
|
|
20240905,113600,3304310,4000,4000,4000,4000,0
|
|
20240905,113500,3304310,4000,4000,4000,4000,0
|
|
20240905,113400,3304310,4000,4000,4000,4000,0
|
|
20240905,113300,3304310,4000,4000,4000,4000,0
|
|
20240905,113200,3304310,4000,4000,4000,4000,0
|
|
20240905,113100,3304310,4000,4000,4000,4000,1
|
|
20240905,113000,3300310,3995,3995,3995,3995,0
|
|
20240905,112900,3300310,3995,3995,3995,3995,0
|
|
20240905,112800,3300310,3995,3995,3995,3995,0
|
|
20240905,112700,3300310,3995,3995,3995,3995,0
|
|
20240905,112600,3300310,3995,3995,3995,3995,0
|
|
20240905,112500,3300310,3995,3995,3995,3995,0
|
|
20240905,112400,3300310,3995,3995,3995,3995,0
|
|
20240905,112300,3300310,3995,3995,3995,3995,0
|
|
20240905,112200,3300310,3995,3995,3995,3995,0
|
|
20240905,112100,3300310,3995,3995,3995,3995,0
|
|
20240905,112000,3300310,3995,3995,3995,3995,0
|
|
20240905,111900,3300310,3995,3995,3995,3995,0
|
|
20240905,111800,3300310,3995,4000,4000,3995,30
|
|
20240905,111700,3180450,4000,4000,4000,4000,0
|
|
20240905,111600,3180450,4000,4000,4000,4000,0
|
|
20240905,111500,3180450,4000,4000,4000,4000,0
|
|
20240905,111400,3180450,4000,4000,4000,4000,0
|
|
20240905,111300,3180450,4000,4000,4000,4000,0
|
|
20240905,111200,3180450,4000,4000,4000,4000,0
|
|
20240905,111100,3180450,4000,4000,4000,4000,0
|
|
20240905,111000,3180450,4000,4000,4000,4000,0
|
|
20240905,110900,3180450,4000,4000,4000,4000,0
|
|
20240905,110800,3180450,4000,4000,4000,4000,0
|
|
20240905,110700,3180450,4000,4000,4000,4000,0
|
|
20240905,110600,3180450,4000,4000,4000,4000,0
|
|
20240905,110500,3180450,4000,4000,4000,4000,0
|
|
20240905,110400,3180450,4000,4000,4000,4000,0
|
|
20240905,110300,3180450,4000,4000,4000,4000,0
|
|
20240905,110200,3180450,4000,4000,4000,4000,0
|
|
20240905,110100,3180450,4000,4000,4000,4000,0
|
|
20240905,110000,3180450,4000,4000,4000,4000,0
|
|
20240905,105900,3180450,4000,4000,4000,4000,0
|
|
20240905,105800,3180450,4000,4000,4000,4000,0
|
|
20240905,105700,3180450,4000,4000,4000,4000,0
|
|
20240905,105600,3180450,4000,4000,4000,4000,0
|
|
20240905,105500,3180450,4000,4000,4000,4000,0
|
|
20240905,105400,3180450,4000,4000,4000,4000,0
|
|
20240905,105300,3180450,4000,4000,4000,4000,0
|
|
20240905,105200,3180450,4000,4000,4000,4000,0
|
|
20240905,105100,3180450,4000,4000,4000,4000,0
|
|
20240905,105000,3180450,4000,4000,4000,4000,0
|
|
20240905,104900,3180450,4000,4000,4000,4000,0
|
|
20240905,104800,3180450,4000,4000,4000,4000,0
|
|
20240905,104700,3180450,4000,4000,4000,4000,0
|
|
20240905,104600,3180450,4000,4000,4000,4000,8
|
|
20240905,104500,3148450,4000,4000,4000,4000,0
|
|
20240905,104400,3148450,4000,4000,4000,4000,10
|
|
20240905,104300,3108450,4005,4005,4005,4005,0
|
|
20240905,104200,3108450,4005,4005,4005,4005,0
|
|
20240905,104100,3108450,4005,4005,4005,4005,0
|
|
20240905,104000,3108450,4005,4005,4005,4005,0
|
|
20240905,103900,3108450,4005,4005,4005,4005,0
|
|
20240905,103800,3108450,4005,4005,4005,4005,0
|
|
20240905,103700,3108450,4005,4005,4005,4005,0
|
|
20240905,103600,3108450,4005,4005,4005,4005,1
|
|
20240905,103500,3104445,4025,4025,4025,4025,0
|
|
20240905,103400,3104445,4025,4025,4025,4025,0
|
|
20240905,103300,3104445,4025,4025,4025,4025,0
|
|
20240905,103200,3104445,4025,4025,4025,4025,0
|
|
20240905,103100,3104445,4025,4025,4025,4025,0
|
|
20240905,103000,3104445,4025,4025,4025,4025,0
|
|
20240905,102900,3104445,4025,4025,4025,4025,0
|
|
20240905,102800,3104445,4025,4025,4025,4025,0
|
|
20240905,102700,3104445,4025,4025,4025,4025,0
|
|
20240905,102600,3104445,4025,4025,4025,4025,0
|
|
20240905,102500,3104445,4025,4025,4025,4025,0
|
|
20240905,102400,3104445,4025,4025,4025,4025,0
|
|
20240905,102300,3104445,4025,4025,4025,4025,0
|
|
20240905,102200,3104445,4025,4025,4025,4025,0
|
|
20240905,102100,3104445,4025,4025,4025,4025,0
|
|
20240905,102000,3104445,4025,4025,4025,4025,0
|
|
20240905,101900,3104445,4025,4025,4025,4025,0
|
|
20240905,101800,3104445,4025,4025,4025,4025,0
|
|
20240905,101700,3104445,4025,4025,4025,4025,0
|
|
20240905,101600,3104445,4025,4025,4025,4025,0
|
|
20240905,101500,3104445,4025,4025,4025,4025,0
|
|
20240905,101400,3104445,4025,4025,4025,4025,0
|
|
20240905,101300,3104445,4025,4025,4025,4025,0
|
|
20240905,101200,3104445,4025,4025,4025,4025,0
|
|
20240905,101100,3104445,4025,4025,4025,4025,0
|
|
20240905,101000,3104445,4025,4025,4025,4025,0
|
|
20240905,100900,3104445,4025,4025,4025,4025,0
|
|
20240905,100800,3104445,4025,4025,4025,4025,0
|
|
20240905,100700,3104445,4025,4025,4025,4025,0
|
|
20240905,100600,3104445,4025,4025,4025,4025,0
|
|
20240905,100500,3104445,4025,4025,4025,4025,0
|
|
20240905,100400,3104445,4025,4025,4025,4025,0
|
|
20240905,100300,3104445,4025,4025,4025,4025,0
|
|
20240905,100200,3104445,4025,4025,4025,4025,0
|
|
20240905,100100,3104445,4025,4025,4025,4025,0
|
|
20240905,100000,3104445,4025,4025,4025,4025,0
|
|
20240905,095900,3104445,4025,4025,4025,4025,0
|
|
20240905,095800,3104445,4025,4025,4025,4025,0
|
|
20240905,095700,3104445,4025,4025,4025,4025,0
|
|
20240905,095600,3104445,4025,4025,4025,4025,0
|
|
20240905,095500,3104445,4025,4025,4025,4025,0
|
|
20240905,095400,3104445,4025,4025,4025,4025,0
|
|
20240905,095300,3104445,4025,4025,4025,4025,0
|
|
20240905,095200,3104445,4025,4025,4025,4025,0
|
|
20240905,095100,3104445,4025,4025,4025,4025,0
|
|
20240905,095000,3104445,4025,4025,4025,4025,0
|
|
20240905,094900,3104445,4025,4025,4025,4025,0
|
|
20240905,094800,3104445,4025,4025,4025,4025,0
|
|
20240905,094700,3104445,4025,4025,4025,4025,0
|
|
20240905,094600,3104445,4025,4025,4025,4025,0
|
|
20240905,094500,3104445,4025,4025,4025,4025,0
|
|
20240905,094400,3104445,4025,4025,4025,4025,0
|
|
20240905,094300,3104445,4025,4025,4025,4025,0
|
|
20240905,094200,3104445,4025,4025,4025,4025,10
|
|
20240905,094100,3064195,4025,4025,4025,4025,0
|
|
20240905,094000,3064195,4025,4025,4025,4025,1
|
|
20240905,093900,3060170,4025,4025,4025,4025,2
|
|
20240905,093800,3052120,4020,4020,4020,4020,0
|
|
20240905,093700,3052120,4020,4020,4020,4020,0
|
|
20240905,093600,3052120,4020,4020,4020,4020,0
|
|
20240905,093500,3052120,4020,4020,4020,4020,0
|
|
20240905,093400,3052120,4020,4020,4020,4020,0
|
|
20240905,093300,3052120,4020,4020,4020,4020,0
|
|
20240905,093200,3052120,4020,4020,4020,4020,0
|
|
20240905,093100,3052120,4020,4020,4020,4020,0
|
|
20240905,093000,3052120,4020,4020,4020,4020,0
|
|
20240905,092900,3052120,4020,4020,4020,4020,0
|
|
20240905,092800,3052120,4020,3995,4020,3995,26
|
|
20240905,092700,2947860,3995,3995,3995,3995,0
|
|
20240905,092600,2947860,3995,3995,3995,3995,0
|
|
20240905,092500,2947860,3995,3995,3995,3995,0
|
|
20240905,092400,2947860,3995,3995,3995,3995,0
|
|
20240905,092300,2947860,3995,3995,3995,3995,0
|
|
20240905,092200,2947860,3995,3995,3995,3995,0
|
|
20240905,092100,2947860,3995,3995,3995,3995,0
|
|
20240905,092000,2947860,3995,3995,3995,3995,0
|
|
20240905,091900,2947860,3995,3995,3995,3995,0
|
|
20240905,091800,2947860,3995,3995,3995,3995,0
|
|
20240905,091700,2947860,3995,3995,3995,3995,0
|
|
20240905,091600,2947860,3995,3995,3995,3995,0
|
|
20240905,091500,2947860,3995,3995,3995,3995,2
|
|
20240905,091400,2939870,3985,3985,3985,3985,0
|
|
20240905,091300,2939870,3985,3985,3985,3985,0
|
|
20240905,091200,2939870,3985,3980,3985,3980,730
|
|
20240905,091100,31840,3980,3980,3980,3980,0
|
|
20240905,091000,31840,3980,3980,3980,3980,0
|
|
20240905,090900,31840,3980,3980,3980,3980,0
|
|
20240905,090800,31840,3980,3980,3980,3980,0
|
|
20240905,090700,31840,3980,3980,3980,3980,0
|
|
20240905,090600,31840,3980,3980,3980,3980,0
|
|
20240905,090500,31840,3980,3980,3980,3980,0
|
|
20240905,090400,31840,3980,3980,3980,3980,1
|
|
20240905,090300,27860,3980,3980,3980,3980,7
|
|
20240905,090200,0,3985,3985,3985,3985,0
|
|
20240905,090100,0,3985,3985,3985,3985,0
|
|
20240905,090000,0,3985,3985,3985,3985,0
|