593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185000,5662525,4025,4025,4025,4025,20
|
|
20240909,184900,5662525,4025,4025,4025,4025,0
|
|
20240909,184800,5662525,4025,4025,4025,4025,0
|
|
20240909,184700,5662525,4025,4025,4025,4025,0
|
|
20240909,184600,5662525,4025,4025,4025,4025,0
|
|
20240909,184500,5662525,4025,4025,4025,4025,0
|
|
20240909,184400,5662525,4025,4025,4025,4025,0
|
|
20240909,184300,5662525,4025,4025,4025,4025,0
|
|
20240909,184200,5662525,4025,4025,4025,4025,0
|
|
20240909,184100,5662525,4025,4025,4025,4025,0
|
|
20240909,184000,5662525,4025,4025,4025,4025,0
|
|
20240909,183900,5662525,4025,4025,4025,4025,0
|
|
20240909,183800,5662525,4025,4025,4025,4025,0
|
|
20240909,183700,5662525,4025,4025,4025,4025,0
|
|
20240909,183600,5662525,4025,4025,4025,4025,0
|
|
20240909,183500,5662525,4025,4025,4025,4025,0
|
|
20240909,183400,5662525,4025,4025,4025,4025,0
|
|
20240909,183300,5662525,4025,4025,4025,4025,0
|
|
20240909,183200,5662525,4025,4025,4025,4025,0
|
|
20240909,183100,5662525,4025,4025,4025,4025,0
|
|
20240909,183000,5662525,4025,4025,4025,4025,0
|
|
20240909,182900,5662525,4025,4025,4025,4025,0
|
|
20240909,182800,5662525,4025,4025,4025,4025,0
|
|
20240909,182700,5662525,4025,4025,4025,4025,0
|
|
20240909,182600,5662525,4025,4025,4025,4025,0
|
|
20240909,182500,5662525,4025,4025,4025,4025,0
|
|
20240909,182400,5662525,4025,4025,4025,4025,0
|
|
20240909,182300,5662525,4025,4025,4025,4025,0
|
|
20240909,182200,5662525,4025,4025,4025,4025,0
|
|
20240909,182100,5662525,4025,4025,4025,4025,0
|
|
20240909,182000,5662525,4025,4025,4025,4025,20
|
|
20240909,181900,5662525,4025,4025,4025,4025,0
|
|
20240909,181800,5662525,4025,4025,4025,4025,0
|
|
20240909,181700,5662525,4025,4025,4025,4025,0
|
|
20240909,181600,5662525,4025,4025,4025,4025,0
|
|
20240909,181500,5662525,4025,4025,4025,4025,0
|
|
20240909,181400,5662525,4025,4025,4025,4025,0
|
|
20240909,181300,5662525,4025,4025,4025,4025,0
|
|
20240909,181200,5662525,4025,4025,4025,4025,0
|
|
20240909,181100,5662525,4025,4025,4025,4025,0
|
|
20240909,181000,5662525,4025,4025,4025,4025,0
|
|
20240909,180900,5662525,4025,4025,4025,4025,0
|
|
20240909,180800,5662525,4025,4025,4025,4025,0
|
|
20240909,180700,5662525,4025,4025,4025,4025,0
|
|
20240909,180600,5662525,4025,4025,4025,4025,0
|
|
20240909,180500,5662525,4025,4025,4025,4025,0
|
|
20240909,180400,5662525,4025,4025,4025,4025,0
|
|
20240909,180300,5662525,4025,4025,4025,4025,0
|
|
20240909,180200,5662525,4025,4025,4025,4025,0
|
|
20240909,180100,5662525,4025,4025,4025,4025,0
|
|
20240909,180000,5662525,4025,4025,4025,4025,0
|
|
20240909,175900,5662525,4025,4025,4025,4025,0
|
|
20240909,175800,5662525,4025,4025,4025,4025,0
|
|
20240909,175700,5662525,4025,4025,4025,4025,0
|
|
20240909,175600,5662525,4025,4025,4025,4025,0
|
|
20240909,175500,5662525,4025,4025,4025,4025,0
|
|
20240909,175400,5662525,4025,4025,4025,4025,0
|
|
20240909,175300,5662525,4025,4025,4025,4025,0
|
|
20240909,175200,5662525,4025,4025,4025,4025,0
|
|
20240909,175100,5662525,4025,4025,4025,4025,0
|
|
20240909,175000,5662525,4025,4025,4025,4025,20
|
|
20240909,174900,5662525,4025,4025,4025,4025,0
|
|
20240909,174800,5662525,4025,4025,4025,4025,0
|
|
20240909,174700,5662525,4025,4025,4025,4025,0
|
|
20240909,174600,5662525,4025,4025,4025,4025,0
|
|
20240909,174500,5662525,4025,4025,4025,4025,0
|
|
20240909,174400,5662525,4025,4025,4025,4025,0
|
|
20240909,174300,5662525,4025,4025,4025,4025,0
|
|
20240909,174200,5662525,4025,4025,4025,4025,0
|
|
20240909,174100,5662525,4025,4025,4025,4025,0
|
|
20240909,174000,5662525,4025,4025,4025,4025,0
|
|
20240909,173900,5662525,4025,4025,4025,4025,0
|
|
20240909,173800,5662525,4025,4025,4025,4025,0
|
|
20240909,173700,5662525,4025,4025,4025,4025,0
|
|
20240909,173600,5662525,4025,4025,4025,4025,0
|
|
20240909,173500,5662525,4025,4025,4025,4025,0
|
|
20240909,173400,5662525,4025,4025,4025,4025,0
|
|
20240909,173300,5662525,4025,4025,4025,4025,0
|
|
20240909,173200,5662525,4025,4025,4025,4025,0
|
|
20240909,173100,5662525,4025,4025,4025,4025,0
|
|
20240909,173000,5662525,4025,4025,4025,4025,0
|
|
20240909,172900,5662525,4025,4025,4025,4025,0
|
|
20240909,172800,5662525,4025,4025,4025,4025,0
|
|
20240909,172700,5662525,4025,4025,4025,4025,0
|
|
20240909,172600,5662525,4025,4025,4025,4025,0
|
|
20240909,172500,5662525,4025,4025,4025,4025,0
|
|
20240909,172400,5662525,4025,4025,4025,4025,0
|
|
20240909,172300,5662525,4025,4025,4025,4025,0
|
|
20240909,172200,5662525,4025,4025,4025,4025,0
|
|
20240909,172100,5662525,4025,4025,4025,4025,0
|
|
20240909,172000,5662525,4025,4025,4025,4025,20
|
|
20240909,171900,5662525,4025,4025,4025,4025,0
|
|
20240909,171800,5662525,4025,4025,4025,4025,0
|
|
20240909,171700,5662525,4025,4025,4025,4025,0
|
|
20240909,171600,5662525,4025,4025,4025,4025,0
|
|
20240909,171500,5662525,4025,4025,4025,4025,0
|
|
20240909,171400,5662525,4025,4025,4025,4025,0
|
|
20240909,171300,5662525,4025,4025,4025,4025,0
|
|
20240909,171200,5662525,4025,4025,4025,4025,0
|
|
20240909,171100,5662525,4025,4025,4025,4025,0
|
|
20240909,171000,5662525,4025,4025,4025,4025,0
|
|
20240909,170900,5662525,4025,4025,4025,4025,0
|
|
20240909,170800,5662525,4025,4025,4025,4025,0
|
|
20240909,170700,5662525,4025,4025,4025,4025,0
|
|
20240909,170600,5662525,4025,4025,4025,4025,0
|
|
20240909,170500,5662525,4025,4025,4025,4025,0
|
|
20240909,170400,5662525,4025,4025,4025,4025,0
|
|
20240909,170300,5662525,4025,4025,4025,4025,0
|
|
20240909,170200,5662525,4025,4025,4025,4025,0
|
|
20240909,170100,5662525,4025,4025,4025,4025,0
|
|
20240909,170000,5662525,4025,4025,4025,4025,0
|
|
20240909,165900,5662525,4025,4025,4025,4025,0
|
|
20240909,165800,5662525,4025,4025,4025,4025,0
|
|
20240909,165700,5662525,4025,4025,4025,4025,0
|
|
20240909,165600,5662525,4025,4025,4025,4025,0
|
|
20240909,165500,5662525,4025,4025,4025,4025,0
|
|
20240909,165400,5662525,4025,4025,4025,4025,0
|
|
20240909,165300,5662525,4025,4025,4025,4025,0
|
|
20240909,165200,5662525,4025,4025,4025,4025,0
|
|
20240909,165100,5662525,4025,4025,4025,4025,0
|
|
20240909,165000,5662525,4025,4025,4025,4025,20
|
|
20240909,164900,5662525,4025,4025,4025,4025,0
|
|
20240909,164800,5662525,4025,4025,4025,4025,0
|
|
20240909,164700,5662525,4025,4025,4025,4025,0
|
|
20240909,164600,5662525,4025,4025,4025,4025,0
|
|
20240909,164500,5662525,4025,4025,4025,4025,0
|
|
20240909,164400,5662525,4025,4025,4025,4025,0
|
|
20240909,164300,5662525,4025,4025,4025,4025,0
|
|
20240909,164200,5662525,4025,4025,4025,4025,0
|
|
20240909,164100,5662525,4025,4025,4025,4025,0
|
|
20240909,164000,5662525,4025,4025,4025,4025,0
|
|
20240909,163900,5662525,4025,4025,4025,4025,0
|
|
20240909,163800,5662525,4025,4025,4025,4025,0
|
|
20240909,163700,5662525,4025,4025,4025,4025,0
|
|
20240909,163600,5662525,4025,4025,4025,4025,0
|
|
20240909,163500,5662525,4025,4025,4025,4025,0
|
|
20240909,163400,5662525,4025,4025,4025,4025,0
|
|
20240909,163300,5662525,4025,4025,4025,4025,0
|
|
20240909,163200,5662525,4025,4025,4025,4025,0
|
|
20240909,163100,5662525,4025,4025,4025,4025,0
|
|
20240909,163000,5662525,4025,4025,4025,4025,0
|
|
20240909,162900,5662525,4025,4025,4025,4025,0
|
|
20240909,162800,5662525,4025,4025,4025,4025,0
|
|
20240909,162700,5662525,4025,4025,4025,4025,0
|
|
20240909,162600,5662525,4025,4025,4025,4025,0
|
|
20240909,162500,5662525,4025,4025,4025,4025,0
|
|
20240909,162400,5662525,4025,4025,4025,4025,0
|
|
20240909,162300,5662525,4025,4025,4025,4025,0
|
|
20240909,162200,5662525,4025,4025,4025,4025,0
|
|
20240909,162100,5662525,4025,4025,4025,4025,0
|
|
20240909,162000,5662525,4025,4025,4025,4025,20
|
|
20240909,161900,5662525,4025,4025,4025,4025,0
|
|
20240909,161800,5662525,4025,4025,4025,4025,0
|
|
20240909,161700,5662525,4025,4025,4025,4025,0
|
|
20240909,161600,5662525,4025,4025,4025,4025,0
|
|
20240909,161500,5662525,4025,4025,4025,4025,0
|
|
20240909,161400,5662525,4025,4025,4025,4025,0
|
|
20240909,161300,5662525,4025,4025,4025,4025,0
|
|
20240909,161200,5662525,4025,4025,4025,4025,0
|
|
20240909,161100,5662525,4025,4025,4025,4025,0
|
|
20240909,161000,5662525,4025,4025,4025,4025,0
|
|
20240909,160900,5662525,4025,4025,4025,4025,0
|
|
20240909,160800,5662525,4025,4025,4025,4025,0
|
|
20240909,160700,5662525,4025,4025,4025,4025,0
|
|
20240909,160600,5662525,4025,4025,4025,4025,0
|
|
20240909,160500,5662525,4025,4025,4025,4025,0
|
|
20240909,160400,5662525,4025,4025,4025,4025,0
|
|
20240909,160300,5662525,4025,4025,4025,4025,0
|
|
20240909,160200,5662525,4025,4025,4025,4025,0
|
|
20240909,160100,5662525,4025,4025,4025,4025,0
|
|
20240909,160000,5662525,4025,4025,4025,4025,0
|
|
20240909,155900,5662525,4025,4025,4025,4025,0
|
|
20240909,155800,5662525,4025,4025,4025,4025,0
|
|
20240909,155700,5662525,4025,4025,4025,4025,0
|
|
20240909,155600,5662525,4025,4025,4025,4025,0
|
|
20240909,155500,5662525,4025,4025,4025,4025,0
|
|
20240909,155400,5662525,4025,4025,4025,4025,0
|
|
20240909,155300,5662525,4025,4025,4025,4025,0
|
|
20240909,155200,5662525,4025,4025,4025,4025,0
|
|
20240909,155100,5662525,4025,4025,4025,4025,0
|
|
20240909,155000,5662525,4025,4025,4025,4025,20
|
|
20240909,154900,5662525,4025,4025,4025,4025,0
|
|
20240909,154800,5662525,4025,4025,4025,4025,0
|
|
20240909,154700,5662525,4025,4025,4025,4025,0
|
|
20240909,154600,5662525,4025,4025,4025,4025,0
|
|
20240909,154500,5662525,4025,4025,4025,4025,0
|
|
20240909,154400,5662525,4025,4025,4025,4025,0
|
|
20240909,154300,5662525,4025,4025,4025,4025,0
|
|
20240909,154200,5662525,4025,4025,4025,4025,0
|
|
20240909,154100,5662525,4025,4025,4025,4025,0
|
|
20240909,154000,5662525,4025,4025,4025,4025,0
|
|
20240909,153900,5662525,4025,4025,4025,4025,0
|
|
20240909,153800,5662525,4025,4025,4025,4025,0
|
|
20240909,153700,5662525,4025,4025,4025,4025,0
|
|
20240909,153600,5662525,4025,4025,4025,4025,0
|
|
20240909,153500,5662525,4025,4025,4025,4025,0
|
|
20240909,153400,5662525,4025,4025,4025,4025,0
|
|
20240909,153300,5662525,4025,4025,4025,4025,0
|
|
20240909,153200,5662525,4025,4025,4025,4025,0
|
|
20240909,153100,5662525,4025,4025,4025,4025,0
|
|
20240909,153000,5662525,4025,4025,4025,4025,20
|
|
20240909,152900,5582025,4020,4020,4020,4020,0
|
|
20240909,152800,5582025,4020,4020,4020,4020,0
|
|
20240909,152700,5582025,4020,4020,4020,4020,0
|
|
20240909,152600,5582025,4020,4020,4020,4020,0
|
|
20240909,152500,5582025,4020,4020,4020,4020,0
|
|
20240909,152400,5582025,4020,4020,4020,4020,0
|
|
20240909,152300,5582025,4020,4020,4020,4020,0
|
|
20240909,152200,5582025,4020,4020,4020,4020,0
|
|
20240909,152100,5582025,4020,4020,4020,4020,0
|
|
20240909,152000,5582025,4020,4020,4020,4020,0
|
|
20240909,151900,5582025,4020,4020,4020,4020,0
|
|
20240909,151800,5582025,4020,4020,4020,4020,0
|
|
20240909,151700,5582025,4020,4020,4020,4020,0
|
|
20240909,151600,5582025,4020,4020,4020,4020,0
|
|
20240909,151500,5582025,4020,4020,4020,4020,0
|
|
20240909,151400,5582025,4020,4020,4020,4020,0
|
|
20240909,151300,5582025,4020,4020,4020,4020,0
|
|
20240909,151200,5582025,4020,4020,4020,4020,0
|
|
20240909,151100,5582025,4020,4020,4020,4020,0
|
|
20240909,151000,5582025,4020,4020,4020,4020,0
|
|
20240909,150900,5582025,4020,4020,4020,4020,0
|
|
20240909,150800,5582025,4020,4020,4020,4020,0
|
|
20240909,150700,5582025,4020,4020,4020,4020,0
|
|
20240909,150600,5582025,4020,4020,4020,4020,0
|
|
20240909,150500,5582025,4020,4020,4020,4020,0
|
|
20240909,150400,5582025,4020,4020,4020,4020,1
|
|
20240909,150300,5578005,4005,4005,4005,4005,2
|
|
20240909,150200,5569995,4015,4015,4015,4015,0
|
|
20240909,150100,5569995,4015,4015,4015,4015,0
|
|
20240909,150000,5569995,4015,4015,4015,4015,0
|
|
20240909,145900,5569995,4015,4015,4015,4015,0
|
|
20240909,145800,5569995,4015,4015,4015,4015,4
|
|
20240909,145700,5553935,4025,4025,4025,4025,0
|
|
20240909,145600,5553935,4025,4025,4025,4025,0
|
|
20240909,145500,5553935,4025,4025,4025,4025,0
|
|
20240909,145400,5553935,4025,4025,4025,4025,0
|
|
20240909,145300,5553935,4025,4025,4025,4025,0
|
|
20240909,145200,5553935,4025,4025,4025,4025,0
|
|
20240909,145100,5553935,4025,4025,4025,4025,0
|
|
20240909,145000,5553935,4025,4025,4025,4025,0
|
|
20240909,144900,5553935,4025,4025,4025,4025,0
|
|
20240909,144800,5553935,4025,4025,4025,4025,2
|
|
20240909,144700,5545885,4025,4025,4025,4025,0
|
|
20240909,144600,5545885,4025,4025,4025,4025,0
|
|
20240909,144500,5545885,4025,4025,4025,4025,0
|
|
20240909,144400,5545885,4025,4025,4025,4025,0
|
|
20240909,144300,5545885,4025,4025,4025,4025,0
|
|
20240909,144200,5545885,4025,4025,4025,4025,0
|
|
20240909,144100,5545885,4025,4025,4025,4025,0
|
|
20240909,144000,5545885,4025,4025,4025,4025,0
|
|
20240909,143900,5545885,4025,4025,4025,4025,0
|
|
20240909,143800,5545885,4025,4025,4025,4025,0
|
|
20240909,143700,5545885,4025,4025,4025,4025,0
|
|
20240909,143600,5545885,4025,4025,4025,4025,0
|
|
20240909,143500,5545885,4025,4025,4025,4025,0
|
|
20240909,143400,5545885,4025,4025,4025,4025,0
|
|
20240909,143300,5545885,4025,4025,4025,4025,0
|
|
20240909,143200,5545885,4025,4025,4025,4025,0
|
|
20240909,143100,5545885,4025,4025,4025,4025,0
|
|
20240909,143000,5545885,4025,4025,4025,4025,0
|
|
20240909,142900,5545885,4025,4025,4025,4025,0
|
|
20240909,142800,5545885,4025,4025,4025,4025,0
|
|
20240909,142700,5545885,4025,4025,4025,4025,0
|
|
20240909,142600,5545885,4025,4025,4025,4025,0
|
|
20240909,142500,5545885,4025,4025,4025,4025,0
|
|
20240909,142400,5545885,4025,4025,4025,4025,0
|
|
20240909,142300,5545885,4025,4025,4025,4025,0
|
|
20240909,142200,5545885,4025,4025,4025,4025,0
|
|
20240909,142100,5545885,4025,4025,4025,4025,0
|
|
20240909,142000,5545885,4025,4025,4025,4025,0
|
|
20240909,141900,5545885,4025,4025,4025,4025,0
|
|
20240909,141800,5545885,4025,4025,4025,4025,0
|
|
20240909,141700,5545885,4025,4025,4025,4025,0
|
|
20240909,141600,5545885,4025,4025,4025,4025,0
|
|
20240909,141500,5545885,4025,4025,4025,4025,0
|
|
20240909,141400,5545885,4025,4025,4025,4025,0
|
|
20240909,141300,5545885,4025,4025,4025,4025,0
|
|
20240909,141200,5545885,4025,4025,4025,4025,0
|
|
20240909,141100,5545885,4025,4025,4025,4025,0
|
|
20240909,141000,5545885,4025,4025,4025,4025,0
|
|
20240909,140900,5545885,4025,4025,4025,4025,0
|
|
20240909,140800,5545885,4025,4025,4025,4025,0
|
|
20240909,140700,5545885,4025,4025,4025,4025,0
|
|
20240909,140600,5545885,4025,4025,4025,4025,0
|
|
20240909,140500,5545885,4025,4025,4025,4025,0
|
|
20240909,140400,5545885,4025,4025,4025,4025,0
|
|
20240909,140300,5545885,4025,4025,4025,4025,0
|
|
20240909,140200,5545885,4025,4025,4025,4025,0
|
|
20240909,140100,5545885,4025,4025,4025,4025,0
|
|
20240909,140000,5545885,4025,4025,4025,4025,0
|
|
20240909,135900,5545885,4025,4025,4025,4025,1
|
|
20240909,135800,5541860,4015,4015,4015,4015,0
|
|
20240909,135700,5541860,4015,4015,4015,4015,0
|
|
20240909,135600,5541860,4015,4015,4015,4015,0
|
|
20240909,135500,5541860,4015,4015,4015,4015,0
|
|
20240909,135400,5541860,4015,4015,4015,4015,0
|
|
20240909,135300,5541860,4015,4015,4015,4015,5
|
|
20240909,135200,5521785,4020,4020,4020,4020,0
|
|
20240909,135100,5521785,4020,4020,4020,4020,0
|
|
20240909,135000,5521785,4020,4020,4020,4020,0
|
|
20240909,134900,5521785,4020,4020,4020,4020,0
|
|
20240909,134800,5521785,4020,4020,4020,4020,0
|
|
20240909,134700,5521785,4020,4020,4020,4020,3
|
|
20240909,134600,5509725,4025,4025,4025,4025,0
|
|
20240909,134500,5509725,4025,4025,4025,4025,0
|
|
20240909,134400,5509725,4025,4025,4025,4025,0
|
|
20240909,134300,5509725,4025,4025,4025,4025,0
|
|
20240909,134200,5509725,4025,4025,4025,4025,0
|
|
20240909,134100,5509725,4025,4025,4025,4025,0
|
|
20240909,134000,5509725,4025,4025,4025,4025,0
|
|
20240909,133900,5509725,4025,4025,4025,4025,0
|
|
20240909,133800,5509725,4025,4025,4025,4025,0
|
|
20240909,133700,5509725,4025,4025,4025,4025,0
|
|
20240909,133600,5509725,4025,4025,4025,4025,0
|
|
20240909,133500,5509725,4025,4025,4025,4025,0
|
|
20240909,133400,5509725,4025,4025,4025,4025,4
|
|
20240909,133300,5493625,4025,4025,4025,4025,0
|
|
20240909,133200,5493625,4025,4025,4025,4025,0
|
|
20240909,133100,5493625,4025,4025,4025,4025,0
|
|
20240909,133000,5493625,4025,4025,4025,4025,0
|
|
20240909,132900,5493625,4025,4025,4025,4025,0
|
|
20240909,132800,5493625,4025,4025,4025,4025,0
|
|
20240909,132700,5493625,4025,4025,4025,4025,0
|
|
20240909,132600,5493625,4025,4025,4025,4025,0
|
|
20240909,132500,5493625,4025,4025,4025,4025,0
|
|
20240909,132400,5493625,4025,4025,4025,4025,0
|
|
20240909,132300,5493625,4025,4025,4025,4025,0
|
|
20240909,132200,5493625,4025,4025,4025,4025,0
|
|
20240909,132100,5493625,4025,4025,4025,4025,0
|
|
20240909,132000,5493625,4025,4025,4025,4025,0
|
|
20240909,131900,5493625,4025,4025,4025,4025,0
|
|
20240909,131800,5493625,4025,4025,4025,4025,0
|
|
20240909,131700,5493625,4025,4025,4025,4025,0
|
|
20240909,131600,5493625,4025,4025,4025,4025,0
|
|
20240909,131500,5493625,4025,4025,4025,4025,0
|
|
20240909,131400,5493625,4025,4025,4025,4025,0
|
|
20240909,131300,5493625,4025,4025,4025,4025,0
|
|
20240909,131200,5493625,4025,4025,4025,4025,0
|
|
20240909,131100,5493625,4025,4025,4025,4025,0
|
|
20240909,131000,5493625,4025,4025,4025,4025,0
|
|
20240909,130900,5493625,4025,4025,4025,4025,0
|
|
20240909,130800,5493625,4025,4025,4025,4025,0
|
|
20240909,130700,5493625,4025,4025,4025,4025,0
|
|
20240909,130600,5493625,4025,4025,4025,4025,0
|
|
20240909,130500,5493625,4025,4025,4025,4025,0
|
|
20240909,130400,5493625,4025,4025,4025,4025,0
|
|
20240909,130300,5493625,4025,4025,4025,4025,0
|
|
20240909,130200,5493625,4025,4025,4025,4025,0
|
|
20240909,130100,5493625,4025,4025,4025,4025,0
|
|
20240909,130000,5493625,4025,4025,4025,4025,0
|
|
20240909,125900,5493625,4025,4025,4025,4025,0
|
|
20240909,125800,5493625,4025,4025,4025,4025,0
|
|
20240909,125700,5493625,4025,4025,4025,4025,0
|
|
20240909,125600,5493625,4025,4025,4025,4025,0
|
|
20240909,125500,5493625,4025,4025,4025,4025,0
|
|
20240909,125400,5493625,4025,4025,4025,4025,0
|
|
20240909,125300,5493625,4025,4025,4025,4025,0
|
|
20240909,125200,5493625,4025,4025,4025,4025,0
|
|
20240909,125100,5493625,4025,4025,4025,4025,0
|
|
20240909,125000,5493625,4025,4025,4025,4025,0
|
|
20240909,124900,5493625,4025,4025,4025,4025,0
|
|
20240909,124800,5493625,4025,4025,4025,4025,0
|
|
20240909,124700,5493625,4025,4025,4025,4025,0
|
|
20240909,124600,5493625,4025,4025,4025,4025,0
|
|
20240909,124500,5493625,4025,4025,4025,4025,0
|
|
20240909,124400,5493625,4025,4025,4025,4025,0
|
|
20240909,124300,5493625,4025,4025,4025,4025,0
|
|
20240909,124200,5493625,4025,4025,4025,4025,0
|
|
20240909,124100,5493625,4025,4025,4025,4025,0
|
|
20240909,124000,5493625,4025,4025,4025,4025,0
|
|
20240909,123900,5493625,4025,4025,4025,4025,0
|
|
20240909,123800,5493625,4025,4025,4025,4025,0
|
|
20240909,123700,5493625,4025,4025,4025,4025,0
|
|
20240909,123600,5493625,4025,4025,4025,4025,0
|
|
20240909,123500,5493625,4025,4025,4025,4025,0
|
|
20240909,123400,5493625,4025,4025,4025,4025,0
|
|
20240909,123300,5493625,4025,4025,4025,4025,0
|
|
20240909,123200,5493625,4025,4025,4025,4025,0
|
|
20240909,123100,5493625,4025,4025,4025,4025,0
|
|
20240909,123000,5493625,4025,4025,4025,4025,0
|
|
20240909,122900,5493625,4025,4025,4025,4025,0
|
|
20240909,122800,5493625,4025,4025,4025,4025,0
|
|
20240909,122700,5493625,4025,4025,4025,4025,0
|
|
20240909,122600,5493625,4025,4025,4025,4025,0
|
|
20240909,122500,5493625,4025,4025,4025,4025,0
|
|
20240909,122400,5493625,4025,4025,4025,4025,0
|
|
20240909,122300,5493625,4025,4025,4025,4025,0
|
|
20240909,122200,5493625,4025,4025,4025,4025,0
|
|
20240909,122100,5493625,4025,4025,4025,4025,0
|
|
20240909,122000,5493625,4025,4025,4025,4025,0
|
|
20240909,121900,5493625,4025,4025,4025,4025,0
|
|
20240909,121800,5493625,4025,4025,4025,4025,0
|
|
20240909,121700,5493625,4025,4025,4025,4025,0
|
|
20240909,121600,5493625,4025,4025,4025,4025,0
|
|
20240909,121500,5493625,4025,4025,4025,4025,0
|
|
20240909,121400,5493625,4025,4025,4025,4025,0
|
|
20240909,121300,5493625,4025,4025,4025,4025,0
|
|
20240909,121200,5493625,4025,4025,4025,4025,0
|
|
20240909,121100,5493625,4025,4025,4025,4025,0
|
|
20240909,121000,5493625,4025,4025,4025,4025,0
|
|
20240909,120900,5493625,4025,4025,4025,4025,0
|
|
20240909,120800,5493625,4025,4025,4025,4025,0
|
|
20240909,120700,5493625,4025,4025,4025,4025,0
|
|
20240909,120600,5493625,4025,4025,4025,4025,0
|
|
20240909,120500,5493625,4025,4025,4025,4025,0
|
|
20240909,120400,5493625,4025,4025,4025,4025,0
|
|
20240909,120300,5493625,4025,4025,4025,4025,0
|
|
20240909,120200,5493625,4025,4025,4025,4025,0
|
|
20240909,120100,5493625,4025,4025,4025,4025,0
|
|
20240909,120000,5493625,4025,4025,4025,4025,1
|
|
20240909,115900,5489600,4010,4010,4010,4010,0
|
|
20240909,115800,5489600,4010,4010,4010,4010,3
|
|
20240909,115700,5477570,3975,3975,3975,3975,0
|
|
20240909,115600,5477570,3975,3975,3975,3975,0
|
|
20240909,115500,5477570,3975,3975,3975,3975,0
|
|
20240909,115400,5477570,3975,4010,4010,3975,198
|
|
20240909,115300,4690100,4025,4025,4025,4025,0
|
|
20240909,115200,4690100,4025,4025,4025,4025,0
|
|
20240909,115100,4690100,4025,4025,4025,4025,0
|
|
20240909,115000,4690100,4025,4025,4025,4025,0
|
|
20240909,114900,4690100,4025,4025,4025,4025,0
|
|
20240909,114800,4690100,4025,4025,4025,4025,0
|
|
20240909,114700,4690100,4025,4025,4025,4025,0
|
|
20240909,114600,4690100,4025,4025,4025,4025,0
|
|
20240909,114500,4690100,4025,4025,4025,4025,0
|
|
20240909,114400,4690100,4025,4025,4025,4025,0
|
|
20240909,114300,4690100,4025,4025,4025,4025,0
|
|
20240909,114200,4690100,4025,4025,4025,4025,0
|
|
20240909,114100,4690100,4025,4025,4025,4025,0
|
|
20240909,114000,4690100,4025,4025,4025,4025,0
|
|
20240909,113900,4690100,4025,4025,4025,4025,0
|
|
20240909,113800,4690100,4025,4010,4025,4010,4
|
|
20240909,113700,4674045,4010,4010,4010,4010,0
|
|
20240909,113600,4674045,4010,4010,4010,4010,0
|
|
20240909,113500,4674045,4010,4010,4010,4010,0
|
|
20240909,113400,4674045,4010,4010,4010,4010,0
|
|
20240909,113300,4674045,4010,4010,4010,4010,0
|
|
20240909,113200,4674045,4010,4010,4010,4010,0
|
|
20240909,113100,4674045,4010,4010,4010,4010,0
|
|
20240909,113000,4674045,4010,4010,4010,4010,0
|
|
20240909,112900,4674045,4010,4010,4010,4010,0
|
|
20240909,112800,4674045,4010,4010,4010,4010,0
|
|
20240909,112700,4674045,4010,4010,4010,4010,0
|
|
20240909,112600,4674045,4010,4010,4010,4010,0
|
|
20240909,112500,4674045,4010,4010,4010,4010,0
|
|
20240909,112400,4674045,4010,4010,4010,4010,0
|
|
20240909,112300,4674045,4010,4010,4010,4010,0
|
|
20240909,112200,4674045,4010,4010,4010,4010,0
|
|
20240909,112100,4674045,4010,4010,4010,4010,0
|
|
20240909,112000,4674045,4010,4010,4010,4010,0
|
|
20240909,111900,4674045,4010,4010,4010,4010,0
|
|
20240909,111800,4674045,4010,4010,4010,4010,0
|
|
20240909,111700,4674045,4010,4010,4010,4010,0
|
|
20240909,111600,4674045,4010,4010,4010,4010,0
|
|
20240909,111500,4674045,4010,4010,4010,4010,0
|
|
20240909,111400,4674045,4010,4010,4010,4010,0
|
|
20240909,111300,4674045,4010,4010,4010,4010,0
|
|
20240909,111200,4674045,4010,4010,4010,4010,1
|
|
20240909,111100,4670035,3975,3975,3975,3975,10
|
|
20240909,111000,4630285,3980,3980,3980,3980,2
|
|
20240909,110900,4622325,4015,4015,4015,4015,0
|
|
20240909,110800,4622325,4015,4015,4015,4015,0
|
|
20240909,110700,4622325,4015,4015,4015,4015,0
|
|
20240909,110600,4622325,4015,4015,4015,4015,0
|
|
20240909,110500,4622325,4015,4015,4015,4015,0
|
|
20240909,110400,4622325,4015,4015,4015,4015,0
|
|
20240909,110300,4622325,4015,4015,4015,4015,0
|
|
20240909,110200,4622325,4015,4015,4015,4015,0
|
|
20240909,110100,4622325,4015,4015,4015,4015,0
|
|
20240909,110000,4622325,4015,4015,4015,4015,0
|
|
20240909,105900,4622325,4015,4015,4015,4015,0
|
|
20240909,105800,4622325,4015,4015,4015,4015,0
|
|
20240909,105700,4622325,4015,3975,4015,3970,14
|
|
20240909,105600,4566695,4030,4030,4030,4030,0
|
|
20240909,105500,4566695,4030,4030,4030,4030,0
|
|
20240909,105400,4566695,4030,4030,4030,4030,0
|
|
20240909,105300,4566695,4030,4030,4030,4030,0
|
|
20240909,105200,4566695,4030,4030,4030,4030,0
|
|
20240909,105100,4566695,4030,4030,4030,4030,0
|
|
20240909,105000,4566695,4030,4030,4030,4030,0
|
|
20240909,104900,4566695,4030,4030,4030,4030,0
|
|
20240909,104800,4566695,4030,4030,4030,4030,0
|
|
20240909,104700,4566695,4030,4030,4030,4030,0
|
|
20240909,104600,4566695,4030,4030,4030,4030,0
|
|
20240909,104500,4566695,4030,4030,4030,4030,0
|
|
20240909,104400,4566695,4030,4030,4030,4030,0
|
|
20240909,104300,4566695,4030,4030,4030,4030,0
|
|
20240909,104200,4566695,4030,4030,4030,4030,0
|
|
20240909,104100,4566695,4030,4030,4030,4030,0
|
|
20240909,104000,4566695,4030,4030,4030,4030,0
|
|
20240909,103900,4566695,4030,4030,4030,4030,0
|
|
20240909,103800,4566695,4030,4030,4030,4030,1
|
|
20240909,103700,4562665,3985,3985,3985,3985,0
|
|
20240909,103600,4562665,3985,3985,3985,3985,0
|
|
20240909,103500,4562665,3985,3985,3985,3985,1
|
|
20240909,103400,4558680,4030,4030,4030,4030,0
|
|
20240909,103300,4558680,4030,4020,4060,4020,166
|
|
20240909,103200,3890410,4020,4020,4020,4020,0
|
|
20240909,103100,3890410,4020,4020,4020,4020,0
|
|
20240909,103000,3890410,4020,4020,4020,4020,0
|
|
20240909,102900,3890410,4020,4020,4020,4020,0
|
|
20240909,102800,3890410,4020,4020,4020,4020,0
|
|
20240909,102700,3890410,4020,4020,4020,4020,0
|
|
20240909,102600,3890410,4020,4020,4020,4020,0
|
|
20240909,102500,3890410,4020,4020,4020,4020,0
|
|
20240909,102400,3890410,4020,4020,4020,4020,0
|
|
20240909,102300,3890410,4020,4020,4020,4020,0
|
|
20240909,102200,3890410,4020,4020,4020,4020,0
|
|
20240909,102100,3890410,4020,4020,4020,4020,0
|
|
20240909,102000,3890410,4020,4020,4020,4020,0
|
|
20240909,101900,3890410,4020,4020,4020,4020,0
|
|
20240909,101800,3890410,4020,4020,4020,4020,0
|
|
20240909,101700,3890410,4020,4020,4020,4020,0
|
|
20240909,101600,3890410,4020,4020,4020,4020,0
|
|
20240909,101500,3890410,4020,4020,4020,4020,0
|
|
20240909,101400,3890410,4020,4020,4020,4020,0
|
|
20240909,101300,3890410,4020,4020,4020,4020,0
|
|
20240909,101200,3890410,4020,4020,4020,4020,0
|
|
20240909,101100,3890410,4020,4020,4020,4020,0
|
|
20240909,101000,3890410,4020,4020,4020,4020,0
|
|
20240909,100900,3890410,4020,4020,4020,4020,0
|
|
20240909,100800,3890410,4020,4020,4020,4020,1
|
|
20240909,100700,3886390,3990,3990,3990,3990,0
|
|
20240909,100600,3886390,3990,3990,3990,3990,0
|
|
20240909,100500,3886390,3990,3990,3990,3990,1
|
|
20240909,100400,3882400,4010,4010,4010,4010,0
|
|
20240909,100300,3882400,4010,4010,4010,4010,0
|
|
20240909,100200,3882400,4010,4010,4010,4010,0
|
|
20240909,100100,3882400,4010,4010,4010,4010,0
|
|
20240909,100000,3882400,4010,4010,4010,4010,0
|
|
20240909,095900,3882400,4010,4010,4010,4010,0
|
|
20240909,095800,3882400,4010,4010,4010,4010,0
|
|
20240909,095700,3882400,4010,4010,4010,4010,0
|
|
20240909,095600,3882400,4010,4010,4010,4010,0
|
|
20240909,095500,3882400,4010,4010,4010,4010,0
|
|
20240909,095400,3882400,4010,4010,4010,4010,0
|
|
20240909,095300,3882400,4010,4010,4010,4010,0
|
|
20240909,095200,3882400,4010,4010,4010,4010,0
|
|
20240909,095100,3882400,4010,4010,4010,4010,0
|
|
20240909,095000,3882400,4010,4010,4010,4010,0
|
|
20240909,094900,3882400,4010,4010,4010,4010,0
|
|
20240909,094800,3882400,4010,4010,4010,4010,0
|
|
20240909,094700,3882400,4010,4010,4010,4010,0
|
|
20240909,094600,3882400,4010,4010,4010,4010,0
|
|
20240909,094500,3882400,4010,4010,4010,4010,0
|
|
20240909,094400,3882400,4010,4010,4010,4010,0
|
|
20240909,094300,3882400,4010,4010,4010,4010,1
|
|
20240909,094200,3878390,4010,4010,4010,4010,2
|
|
20240909,094100,3870370,4000,4000,4000,4000,0
|
|
20240909,094000,3870370,4000,4000,4000,4000,0
|
|
20240909,093900,3870370,4000,4000,4000,4000,0
|
|
20240909,093800,3870370,4000,4000,4000,4000,0
|
|
20240909,093700,3870370,4000,4000,4000,4000,0
|
|
20240909,093600,3870370,4000,4000,4000,4000,0
|
|
20240909,093500,3870370,4000,4000,4000,4000,0
|
|
20240909,093400,3870370,4000,4000,4000,4000,0
|
|
20240909,093300,3870370,4000,4000,4000,4000,0
|
|
20240909,093200,3870370,4000,4000,4000,4000,0
|
|
20240909,093100,3870370,4000,4000,4000,4000,0
|
|
20240909,093000,3870370,4000,4000,4000,4000,0
|
|
20240909,092900,3870370,4000,4000,4000,4000,0
|
|
20240909,092800,3870370,4000,4000,4000,4000,0
|
|
20240909,092700,3870370,4000,4000,4000,4000,0
|
|
20240909,092600,3870370,4000,4000,4000,4000,0
|
|
20240909,092500,3870370,4000,4000,4000,4000,0
|
|
20240909,092400,3870370,4000,4000,4000,4000,0
|
|
20240909,092300,3870370,4000,4000,4000,4000,1
|
|
20240909,092200,3866370,3995,3995,3995,3995,1
|
|
20240909,092100,3862375,4000,4010,4010,4000,2
|
|
20240909,092000,3854365,3980,3980,3980,3980,0
|
|
20240909,091900,3854365,3980,3980,3980,3980,0
|
|
20240909,091800,3854365,3980,3980,3980,3980,45
|
|
20240909,091700,3675265,3970,4020,4065,3970,839
|
|
20240909,091600,277765,4025,4025,4025,4025,0
|
|
20240909,091500,277765,4025,4025,4025,4025,0
|
|
20240909,091400,277765,4025,4025,4025,4025,0
|
|
20240909,091300,277765,4025,4025,4025,4025,0
|
|
20240909,091200,277765,4025,4025,4025,4025,0
|
|
20240909,091100,277765,4025,4025,4025,4025,0
|
|
20240909,091000,277765,4025,4025,4025,4025,0
|
|
20240909,090900,277765,4025,4025,4025,4025,0
|
|
20240909,090800,277765,4025,4025,4025,4025,0
|
|
20240909,090700,277765,4025,4025,4025,4025,0
|
|
20240909,090600,277765,4025,4025,4025,4025,0
|
|
20240909,090500,277765,4025,4025,4025,4025,0
|
|
20240909,090400,277765,4025,4025,4025,4025,0
|
|
20240909,090300,277765,4025,4025,4025,4025,0
|
|
20240909,090200,277765,4025,4025,4025,4025,1
|
|
20240909,090100,273740,3970,3985,3985,3970,4
|
|
20240909,090000,257845,4030,4025,4030,4025,64
|