593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185000,3493395,4005,4005,4005,4005,1
|
|
20240911,184900,3493395,4005,4005,4005,4005,0
|
|
20240911,184800,3493395,4005,4005,4005,4005,0
|
|
20240911,184700,3493395,4005,4005,4005,4005,0
|
|
20240911,184600,3493395,4005,4005,4005,4005,0
|
|
20240911,184500,3493395,4005,4005,4005,4005,0
|
|
20240911,184400,3493395,4005,4005,4005,4005,0
|
|
20240911,184300,3493395,4005,4005,4005,4005,0
|
|
20240911,184200,3493395,4005,4005,4005,4005,0
|
|
20240911,184100,3493395,4005,4005,4005,4005,0
|
|
20240911,184000,3493395,4005,4005,4005,4005,0
|
|
20240911,183900,3493395,4005,4005,4005,4005,0
|
|
20240911,183800,3493395,4005,4005,4005,4005,0
|
|
20240911,183700,3493395,4005,4005,4005,4005,0
|
|
20240911,183600,3493395,4005,4005,4005,4005,0
|
|
20240911,183500,3493395,4005,4005,4005,4005,0
|
|
20240911,183400,3493395,4005,4005,4005,4005,0
|
|
20240911,183300,3493395,4005,4005,4005,4005,0
|
|
20240911,183200,3493395,4005,4005,4005,4005,0
|
|
20240911,183100,3493395,4005,4005,4005,4005,0
|
|
20240911,183000,3493395,4005,4005,4005,4005,0
|
|
20240911,182900,3493395,4005,4005,4005,4005,0
|
|
20240911,182800,3493395,4005,4005,4005,4005,0
|
|
20240911,182700,3493395,4005,4005,4005,4005,0
|
|
20240911,182600,3493395,4005,4005,4005,4005,0
|
|
20240911,182500,3493395,4005,4005,4005,4005,0
|
|
20240911,182400,3493395,4005,4005,4005,4005,0
|
|
20240911,182300,3493395,4005,4005,4005,4005,0
|
|
20240911,182200,3493395,4005,4005,4005,4005,0
|
|
20240911,182100,3493395,4005,4005,4005,4005,0
|
|
20240911,182000,3493395,4005,4005,4005,4005,1
|
|
20240911,181900,3493395,4005,4005,4005,4005,0
|
|
20240911,181800,3493395,4005,4005,4005,4005,0
|
|
20240911,181700,3493395,4005,4005,4005,4005,0
|
|
20240911,181600,3493395,4005,4005,4005,4005,0
|
|
20240911,181500,3493395,4005,4005,4005,4005,0
|
|
20240911,181400,3493395,4005,4005,4005,4005,0
|
|
20240911,181300,3493395,4005,4005,4005,4005,0
|
|
20240911,181200,3493395,4005,4005,4005,4005,0
|
|
20240911,181100,3493395,4005,4005,4005,4005,0
|
|
20240911,181000,3493395,4005,4005,4005,4005,0
|
|
20240911,180900,3493395,4005,4005,4005,4005,0
|
|
20240911,180800,3493395,4005,4005,4005,4005,0
|
|
20240911,180700,3493395,4005,4005,4005,4005,0
|
|
20240911,180600,3493395,4005,4005,4005,4005,0
|
|
20240911,180500,3493395,4005,4005,4005,4005,0
|
|
20240911,180400,3493395,4005,4005,4005,4005,0
|
|
20240911,180300,3493395,4005,4005,4005,4005,0
|
|
20240911,180200,3493395,4005,4005,4005,4005,0
|
|
20240911,180100,3493395,4005,4005,4005,4005,0
|
|
20240911,180000,3493395,4005,4005,4005,4005,0
|
|
20240911,175900,3493395,4005,4005,4005,4005,0
|
|
20240911,175800,3493395,4005,4005,4005,4005,0
|
|
20240911,175700,3493395,4005,4005,4005,4005,0
|
|
20240911,175600,3493395,4005,4005,4005,4005,0
|
|
20240911,175500,3493395,4005,4005,4005,4005,0
|
|
20240911,175400,3493395,4005,4005,4005,4005,0
|
|
20240911,175300,3493395,4005,4005,4005,4005,0
|
|
20240911,175200,3493395,4005,4005,4005,4005,0
|
|
20240911,175100,3493395,4005,4005,4005,4005,0
|
|
20240911,175000,3493395,4005,4005,4005,4005,1
|
|
20240911,174900,3493395,4005,4005,4005,4005,0
|
|
20240911,174800,3493395,4005,4005,4005,4005,0
|
|
20240911,174700,3493395,4005,4005,4005,4005,0
|
|
20240911,174600,3493395,4005,4005,4005,4005,0
|
|
20240911,174500,3493395,4005,4005,4005,4005,0
|
|
20240911,174400,3493395,4005,4005,4005,4005,0
|
|
20240911,174300,3493395,4005,4005,4005,4005,0
|
|
20240911,174200,3493395,4005,4005,4005,4005,0
|
|
20240911,174100,3493395,4005,4005,4005,4005,0
|
|
20240911,174000,3493395,4005,4005,4005,4005,0
|
|
20240911,173900,3493395,4005,4005,4005,4005,0
|
|
20240911,173800,3493395,4005,4005,4005,4005,0
|
|
20240911,173700,3493395,4005,4005,4005,4005,0
|
|
20240911,173600,3493395,4005,4005,4005,4005,0
|
|
20240911,173500,3493395,4005,4005,4005,4005,0
|
|
20240911,173400,3493395,4005,4005,4005,4005,0
|
|
20240911,173300,3493395,4005,4005,4005,4005,0
|
|
20240911,173200,3493395,4005,4005,4005,4005,0
|
|
20240911,173100,3493395,4005,4005,4005,4005,0
|
|
20240911,173000,3493395,4005,4005,4005,4005,0
|
|
20240911,172900,3493395,4005,4005,4005,4005,0
|
|
20240911,172800,3493395,4005,4005,4005,4005,0
|
|
20240911,172700,3493395,4005,4005,4005,4005,0
|
|
20240911,172600,3493395,4005,4005,4005,4005,0
|
|
20240911,172500,3493395,4005,4005,4005,4005,0
|
|
20240911,172400,3493395,4005,4005,4005,4005,0
|
|
20240911,172300,3493395,4005,4005,4005,4005,0
|
|
20240911,172200,3493395,4005,4005,4005,4005,0
|
|
20240911,172100,3493395,4005,4005,4005,4005,0
|
|
20240911,172000,3493395,4005,4005,4005,4005,1
|
|
20240911,171900,3493395,4005,4005,4005,4005,0
|
|
20240911,171800,3493395,4005,4005,4005,4005,0
|
|
20240911,171700,3493395,4005,4005,4005,4005,0
|
|
20240911,171600,3493395,4005,4005,4005,4005,0
|
|
20240911,171500,3493395,4005,4005,4005,4005,0
|
|
20240911,171400,3493395,4005,4005,4005,4005,0
|
|
20240911,171300,3493395,4005,4005,4005,4005,0
|
|
20240911,171200,3493395,4005,4005,4005,4005,0
|
|
20240911,171100,3493395,4005,4005,4005,4005,0
|
|
20240911,171000,3493395,4005,4005,4005,4005,0
|
|
20240911,170900,3493395,4005,4005,4005,4005,0
|
|
20240911,170800,3493395,4005,4005,4005,4005,0
|
|
20240911,170700,3493395,4005,4005,4005,4005,0
|
|
20240911,170600,3493395,4005,4005,4005,4005,0
|
|
20240911,170500,3493395,4005,4005,4005,4005,0
|
|
20240911,170400,3493395,4005,4005,4005,4005,0
|
|
20240911,170300,3493395,4005,4005,4005,4005,0
|
|
20240911,170200,3493395,4005,4005,4005,4005,0
|
|
20240911,170100,3493395,4005,4005,4005,4005,0
|
|
20240911,170000,3493395,4005,4005,4005,4005,0
|
|
20240911,165900,3493395,4005,4005,4005,4005,0
|
|
20240911,165800,3493395,4005,4005,4005,4005,0
|
|
20240911,165700,3493395,4005,4005,4005,4005,0
|
|
20240911,165600,3493395,4005,4005,4005,4005,0
|
|
20240911,165500,3493395,4005,4005,4005,4005,0
|
|
20240911,165400,3493395,4005,4005,4005,4005,0
|
|
20240911,165300,3493395,4005,4005,4005,4005,0
|
|
20240911,165200,3493395,4005,4005,4005,4005,0
|
|
20240911,165100,3493395,4005,4005,4005,4005,0
|
|
20240911,165000,3493395,4005,4005,4005,4005,1
|
|
20240911,164900,3493395,4005,4005,4005,4005,0
|
|
20240911,164800,3493395,4005,4005,4005,4005,0
|
|
20240911,164700,3493395,4005,4005,4005,4005,0
|
|
20240911,164600,3493395,4005,4005,4005,4005,0
|
|
20240911,164500,3493395,4005,4005,4005,4005,0
|
|
20240911,164400,3493395,4005,4005,4005,4005,0
|
|
20240911,164300,3493395,4005,4005,4005,4005,0
|
|
20240911,164200,3493395,4005,4005,4005,4005,0
|
|
20240911,164100,3493395,4005,4005,4005,4005,0
|
|
20240911,164000,3493395,4005,4005,4005,4005,0
|
|
20240911,163900,3493395,4005,4005,4005,4005,0
|
|
20240911,163800,3493395,4005,4005,4005,4005,0
|
|
20240911,163700,3493395,4005,4005,4005,4005,0
|
|
20240911,163600,3493395,4005,4005,4005,4005,0
|
|
20240911,163500,3493395,4005,4005,4005,4005,0
|
|
20240911,163400,3493395,4005,4005,4005,4005,0
|
|
20240911,163300,3493395,4005,4005,4005,4005,0
|
|
20240911,163200,3493395,4005,4005,4005,4005,0
|
|
20240911,163100,3493395,4005,4005,4005,4005,0
|
|
20240911,163000,3493395,4005,4005,4005,4005,0
|
|
20240911,162900,3493395,4005,4005,4005,4005,0
|
|
20240911,162800,3493395,4005,4005,4005,4005,0
|
|
20240911,162700,3493395,4005,4005,4005,4005,0
|
|
20240911,162600,3493395,4005,4005,4005,4005,0
|
|
20240911,162500,3493395,4005,4005,4005,4005,0
|
|
20240911,162400,3493395,4005,4005,4005,4005,0
|
|
20240911,162300,3493395,4005,4005,4005,4005,0
|
|
20240911,162200,3493395,4005,4005,4005,4005,0
|
|
20240911,162100,3493395,4005,4005,4005,4005,0
|
|
20240911,162000,3493395,4005,4005,4005,4005,1
|
|
20240911,161900,3493395,4005,4005,4005,4005,0
|
|
20240911,161800,3493395,4005,4005,4005,4005,0
|
|
20240911,161700,3493395,4005,4005,4005,4005,0
|
|
20240911,161600,3493395,4005,4005,4005,4005,0
|
|
20240911,161500,3493395,4005,4005,4005,4005,0
|
|
20240911,161400,3493395,4005,4005,4005,4005,0
|
|
20240911,161300,3493395,4005,4005,4005,4005,0
|
|
20240911,161200,3493395,4005,4005,4005,4005,0
|
|
20240911,161100,3493395,4005,4005,4005,4005,0
|
|
20240911,161000,3493395,4005,4005,4005,4005,0
|
|
20240911,160900,3493395,4005,4005,4005,4005,0
|
|
20240911,160800,3493395,4005,4005,4005,4005,0
|
|
20240911,160700,3493395,4005,4005,4005,4005,0
|
|
20240911,160600,3493395,4005,4005,4005,4005,0
|
|
20240911,160500,3493395,4005,4005,4005,4005,0
|
|
20240911,160400,3493395,4005,4005,4005,4005,0
|
|
20240911,160300,3493395,4005,4005,4005,4005,0
|
|
20240911,160200,3493395,4005,4005,4005,4005,0
|
|
20240911,160100,3493395,4005,4005,4005,4005,0
|
|
20240911,160000,3493395,4005,4005,4005,4005,0
|
|
20240911,155900,3493395,4005,4005,4005,4005,0
|
|
20240911,155800,3493395,4005,4005,4005,4005,0
|
|
20240911,155700,3493395,4005,4005,4005,4005,0
|
|
20240911,155600,3493395,4005,4005,4005,4005,0
|
|
20240911,155500,3493395,4005,4005,4005,4005,0
|
|
20240911,155400,3493395,4005,4005,4005,4005,0
|
|
20240911,155300,3493395,4005,4005,4005,4005,0
|
|
20240911,155200,3493395,4005,4005,4005,4005,0
|
|
20240911,155100,3493395,4005,4005,4005,4005,0
|
|
20240911,155000,3493395,4005,4005,4005,4005,1
|
|
20240911,154900,3493395,4005,4005,4005,4005,0
|
|
20240911,154800,3493395,4005,4005,4005,4005,0
|
|
20240911,154700,3493395,4005,4005,4005,4005,0
|
|
20240911,154600,3493395,4005,4005,4005,4005,0
|
|
20240911,154500,3493395,4005,4005,4005,4005,0
|
|
20240911,154400,3493395,4005,4005,4005,4005,0
|
|
20240911,154300,3493395,4005,4005,4005,4005,0
|
|
20240911,154200,3493395,4005,4005,4005,4005,0
|
|
20240911,154100,3493395,4005,4005,4005,4005,0
|
|
20240911,154000,3493395,4005,4005,4005,4005,0
|
|
20240911,153900,3493395,4005,4005,4005,4005,0
|
|
20240911,153800,3493395,4005,4005,4005,4005,0
|
|
20240911,153700,3493395,4005,4005,4005,4005,0
|
|
20240911,153600,3493395,4005,4005,4005,4005,0
|
|
20240911,153500,3493395,4005,4005,4005,4005,0
|
|
20240911,153400,3493395,4005,4005,4005,4005,0
|
|
20240911,153300,3493395,4005,4005,4005,4005,0
|
|
20240911,153200,3493395,4005,4005,4005,4005,0
|
|
20240911,153100,3493395,4005,4005,4005,4005,0
|
|
20240911,153000,3493395,4005,4005,4005,4005,0
|
|
20240911,152900,3493395,4005,4005,4005,4005,0
|
|
20240911,152800,3493395,4005,4005,4005,4005,0
|
|
20240911,152700,3493395,4005,4005,4005,4005,0
|
|
20240911,152600,3493395,4005,4005,4005,4005,0
|
|
20240911,152500,3493395,4005,4005,4005,4005,0
|
|
20240911,152400,3493395,4005,4005,4005,4005,0
|
|
20240911,152300,3493395,4005,4005,4005,4005,0
|
|
20240911,152200,3493395,4005,4005,4005,4005,0
|
|
20240911,152100,3493395,4005,4005,4005,4005,0
|
|
20240911,152000,3493395,4005,4005,4005,4005,0
|
|
20240911,151900,3493395,4005,4005,4005,4005,0
|
|
20240911,151800,3493395,4005,4005,4005,4005,0
|
|
20240911,151700,3493395,4005,4005,4005,4005,0
|
|
20240911,151600,3493395,4005,4005,4005,4005,1
|
|
20240911,151500,3489390,4005,4005,4005,4005,0
|
|
20240911,151400,3489390,4005,4005,4005,4005,0
|
|
20240911,151300,3489390,4005,4005,4005,4005,0
|
|
20240911,151200,3489390,4005,4005,4005,4005,0
|
|
20240911,151100,3489390,4005,4005,4005,4005,0
|
|
20240911,151000,3489390,4005,4005,4005,4005,0
|
|
20240911,150900,3489390,4005,4005,4005,4005,0
|
|
20240911,150800,3489390,4005,4005,4005,4005,0
|
|
20240911,150700,3489390,4005,4005,4005,4005,0
|
|
20240911,150600,3489390,4005,4005,4005,4005,0
|
|
20240911,150500,3489390,4005,4005,4005,4005,0
|
|
20240911,150400,3489390,4005,4005,4005,4005,0
|
|
20240911,150300,3489390,4005,4005,4005,4005,0
|
|
20240911,150200,3489390,4005,4005,4005,4005,0
|
|
20240911,150100,3489390,4005,4005,4005,4005,1
|
|
20240911,150000,3485385,3955,3955,3955,3955,0
|
|
20240911,145900,3485385,3955,3955,3955,3955,0
|
|
20240911,145800,3485385,3955,3955,3955,3955,0
|
|
20240911,145700,3485385,3955,3955,3955,3955,0
|
|
20240911,145600,3485385,3955,3955,3955,3955,0
|
|
20240911,145500,3485385,3955,3955,3955,3955,0
|
|
20240911,145400,3485385,3955,3980,3980,3955,400
|
|
20240911,145300,1901675,4005,4005,4005,4005,0
|
|
20240911,145200,1901675,4005,4005,4005,4005,0
|
|
20240911,145100,1901675,4005,4005,4005,4005,10
|
|
20240911,145000,1861625,4000,4000,4000,4000,0
|
|
20240911,144900,1861625,4000,4000,4000,4000,0
|
|
20240911,144800,1861625,4000,4000,4000,4000,0
|
|
20240911,144700,1861625,4000,4000,4000,4000,0
|
|
20240911,144600,1861625,4000,4000,4000,4000,0
|
|
20240911,144500,1861625,4000,4000,4000,4000,0
|
|
20240911,144400,1861625,4000,4000,4000,4000,0
|
|
20240911,144300,1861625,4000,4000,4000,4000,0
|
|
20240911,144200,1861625,4000,4000,4000,4000,0
|
|
20240911,144100,1861625,4000,4000,4000,4000,0
|
|
20240911,144000,1861625,4000,4000,4000,4000,0
|
|
20240911,143900,1861625,4000,4000,4000,4000,0
|
|
20240911,143800,1861625,4000,4000,4000,4000,0
|
|
20240911,143700,1861625,4000,4000,4000,4000,0
|
|
20240911,143600,1861625,4000,4000,4000,4000,0
|
|
20240911,143500,1861625,4000,4000,4000,4000,0
|
|
20240911,143400,1861625,4000,4000,4000,4000,0
|
|
20240911,143300,1861625,4000,4000,4000,4000,0
|
|
20240911,143200,1861625,4000,4000,4000,4000,0
|
|
20240911,143100,1861625,4000,4000,4000,4000,0
|
|
20240911,143000,1861625,4000,4000,4000,4000,0
|
|
20240911,142900,1861625,4000,4000,4000,4000,0
|
|
20240911,142800,1861625,4000,4000,4000,4000,0
|
|
20240911,142700,1861625,4000,4000,4000,4000,0
|
|
20240911,142600,1861625,4000,4000,4000,4000,0
|
|
20240911,142500,1861625,4000,4000,4000,4000,0
|
|
20240911,142400,1861625,4000,4000,4000,4000,0
|
|
20240911,142300,1861625,4000,4000,4000,4000,0
|
|
20240911,142200,1861625,4000,4000,4000,4000,0
|
|
20240911,142100,1861625,4000,4000,4000,4000,0
|
|
20240911,142000,1861625,4000,4000,4000,4000,0
|
|
20240911,141900,1861625,4000,4000,4000,4000,0
|
|
20240911,141800,1861625,4000,4000,4000,4000,0
|
|
20240911,141700,1861625,4000,4000,4000,4000,0
|
|
20240911,141600,1861625,4000,4000,4000,4000,0
|
|
20240911,141500,1861625,4000,4000,4000,4000,0
|
|
20240911,141400,1861625,4000,4000,4000,4000,0
|
|
20240911,141300,1861625,4000,4000,4000,4000,0
|
|
20240911,141200,1861625,4000,4000,4000,4000,0
|
|
20240911,141100,1861625,4000,4000,4000,4000,0
|
|
20240911,141000,1861625,4000,4000,4000,4000,0
|
|
20240911,140900,1861625,4000,4000,4000,4000,0
|
|
20240911,140800,1861625,4000,4000,4000,4000,0
|
|
20240911,140700,1861625,4000,4000,4000,4000,0
|
|
20240911,140600,1861625,4000,4000,4000,4000,0
|
|
20240911,140500,1861625,4000,4000,4000,4000,0
|
|
20240911,140400,1861625,4000,4000,4000,4000,0
|
|
20240911,140300,1861625,4000,4000,4000,4000,0
|
|
20240911,140200,1861625,4000,3995,4000,3995,11
|
|
20240911,140100,1817640,3995,3995,3995,3995,0
|
|
20240911,140000,1817640,3995,3995,3995,3995,0
|
|
20240911,135900,1817640,3995,3995,3995,3995,0
|
|
20240911,135800,1817640,3995,3995,3995,3995,0
|
|
20240911,135700,1817640,3995,3995,3995,3995,0
|
|
20240911,135600,1817640,3995,3995,3995,3995,0
|
|
20240911,135500,1817640,3995,3995,3995,3995,0
|
|
20240911,135400,1817640,3995,3995,3995,3995,0
|
|
20240911,135300,1817640,3995,3995,3995,3995,0
|
|
20240911,135200,1817640,3995,3995,3995,3995,0
|
|
20240911,135100,1817640,3995,3995,3995,3995,0
|
|
20240911,135000,1817640,3995,3995,3995,3995,0
|
|
20240911,134900,1817640,3995,3995,3995,3995,0
|
|
20240911,134800,1817640,3995,3995,3995,3995,0
|
|
20240911,134700,1817640,3995,3995,3995,3995,0
|
|
20240911,134600,1817640,3995,3995,3995,3995,0
|
|
20240911,134500,1817640,3995,3995,3995,3995,0
|
|
20240911,134400,1817640,3995,3995,3995,3995,0
|
|
20240911,134300,1817640,3995,3995,3995,3995,0
|
|
20240911,134200,1817640,3995,3995,3995,3995,0
|
|
20240911,134100,1817640,3995,3995,3995,3995,0
|
|
20240911,134000,1817640,3995,3995,3995,3995,0
|
|
20240911,133900,1817640,3995,3995,3995,3995,0
|
|
20240911,133800,1817640,3995,3995,3995,3995,0
|
|
20240911,133700,1817640,3995,3995,3995,3995,0
|
|
20240911,133600,1817640,3995,3995,3995,3995,0
|
|
20240911,133500,1817640,3995,3995,3995,3995,0
|
|
20240911,133400,1817640,3995,3995,3995,3995,0
|
|
20240911,133300,1817640,3995,3995,3995,3995,0
|
|
20240911,133200,1817640,3995,3995,3995,3995,0
|
|
20240911,133100,1817640,3995,3965,3995,3965,33
|
|
20240911,133000,1686135,3965,3965,3965,3965,19
|
|
20240911,132900,1610800,3960,3960,3960,3960,0
|
|
20240911,132800,1610800,3960,3960,3960,3960,0
|
|
20240911,132700,1610800,3960,3960,3960,3960,0
|
|
20240911,132600,1610800,3960,3960,3960,3960,0
|
|
20240911,132500,1610800,3960,3960,3960,3960,0
|
|
20240911,132400,1610800,3960,3960,3960,3960,0
|
|
20240911,132300,1610800,3960,3960,3960,3960,0
|
|
20240911,132200,1610800,3960,3960,3960,3960,30
|
|
20240911,132100,1492000,3965,3965,3965,3965,0
|
|
20240911,132000,1492000,3965,3965,3965,3965,0
|
|
20240911,131900,1492000,3965,3965,3965,3965,0
|
|
20240911,131800,1492000,3965,3970,3970,3965,30
|
|
20240911,131700,1373025,3990,3990,3990,3990,0
|
|
20240911,131600,1373025,3990,3990,3990,3990,0
|
|
20240911,131500,1373025,3990,3990,3990,3990,0
|
|
20240911,131400,1373025,3990,3990,3990,3990,0
|
|
20240911,131300,1373025,3990,3990,3990,3990,1
|
|
20240911,131200,1369035,4000,4000,4000,4000,0
|
|
20240911,131100,1369035,4000,4000,4000,4000,0
|
|
20240911,131000,1369035,4000,4000,4000,4000,0
|
|
20240911,130900,1369035,4000,4000,4000,4000,0
|
|
20240911,130800,1369035,4000,4000,4000,4000,0
|
|
20240911,130700,1369035,4000,4000,4000,4000,0
|
|
20240911,130600,1369035,4000,4000,4000,4000,0
|
|
20240911,130500,1369035,4000,4000,4000,4000,0
|
|
20240911,130400,1369035,4000,4000,4000,4000,0
|
|
20240911,130300,1369035,4000,4000,4000,4000,0
|
|
20240911,130200,1369035,4000,4000,4000,4000,0
|
|
20240911,130100,1369035,4000,4000,4000,4000,0
|
|
20240911,130000,1369035,4000,4000,4000,4000,0
|
|
20240911,125900,1369035,4000,4000,4000,4000,0
|
|
20240911,125800,1369035,4000,4000,4000,4000,0
|
|
20240911,125700,1369035,4000,4000,4000,4000,0
|
|
20240911,125600,1369035,4000,4000,4000,4000,0
|
|
20240911,125500,1369035,4000,4000,4000,4000,0
|
|
20240911,125400,1369035,4000,4000,4000,4000,0
|
|
20240911,125300,1369035,4000,4000,4000,4000,0
|
|
20240911,125200,1369035,4000,4000,4000,4000,0
|
|
20240911,125100,1369035,4000,4000,4000,4000,0
|
|
20240911,125000,1369035,4000,4000,4000,4000,0
|
|
20240911,124900,1369035,4000,4000,4000,4000,0
|
|
20240911,124800,1369035,4000,4000,4000,4000,0
|
|
20240911,124700,1369035,4000,4000,4000,4000,0
|
|
20240911,124600,1369035,4000,4000,4000,4000,0
|
|
20240911,124500,1369035,4000,4000,4000,4000,0
|
|
20240911,124400,1369035,4000,4000,4000,4000,0
|
|
20240911,124300,1369035,4000,4000,4000,4000,0
|
|
20240911,124200,1369035,4000,4000,4000,4000,1
|
|
20240911,124100,1365035,4005,4005,4005,4005,0
|
|
20240911,124000,1365035,4005,4005,4005,4005,0
|
|
20240911,123900,1365035,4005,4005,4005,4005,1
|
|
20240911,123800,1361030,4010,4010,4010,4010,0
|
|
20240911,123700,1361030,4010,4010,4010,4010,0
|
|
20240911,123600,1361030,4010,4010,4010,4010,0
|
|
20240911,123500,1361030,4010,4010,4010,4010,0
|
|
20240911,123400,1361030,4010,4010,4010,4010,0
|
|
20240911,123300,1361030,4010,4010,4010,4010,0
|
|
20240911,123200,1361030,4010,4010,4010,4010,0
|
|
20240911,123100,1361030,4010,4010,4010,4010,0
|
|
20240911,123000,1361030,4010,4010,4010,4010,0
|
|
20240911,122900,1361030,4010,4010,4010,4010,0
|
|
20240911,122800,1361030,4010,4010,4010,4010,0
|
|
20240911,122700,1361030,4010,4010,4010,4010,0
|
|
20240911,122600,1361030,4010,4010,4010,4010,0
|
|
20240911,122500,1361030,4010,4010,4010,4010,0
|
|
20240911,122400,1361030,4010,4010,4010,4010,0
|
|
20240911,122300,1361030,4010,4010,4010,4010,0
|
|
20240911,122200,1361030,4010,4010,4010,4010,0
|
|
20240911,122100,1361030,4010,4010,4010,4010,0
|
|
20240911,122000,1361030,4010,4010,4010,4010,0
|
|
20240911,121900,1361030,4010,4010,4010,4010,0
|
|
20240911,121800,1361030,4010,4010,4010,4010,0
|
|
20240911,121700,1361030,4010,4010,4010,4010,0
|
|
20240911,121600,1361030,4010,4010,4010,4010,0
|
|
20240911,121500,1361030,4010,4010,4010,4010,0
|
|
20240911,121400,1361030,4010,4010,4010,4010,0
|
|
20240911,121300,1361030,4010,4010,4010,4010,0
|
|
20240911,121200,1361030,4010,4010,4010,4010,0
|
|
20240911,121100,1361030,4010,4010,4010,4010,0
|
|
20240911,121000,1361030,4010,4010,4010,4010,0
|
|
20240911,120900,1361030,4010,4010,4010,4010,0
|
|
20240911,120800,1361030,4010,4010,4010,4010,0
|
|
20240911,120700,1361030,4010,4010,4010,4010,0
|
|
20240911,120600,1361030,4010,4010,4010,4010,22
|
|
20240911,120500,1272810,4010,4010,4010,4010,0
|
|
20240911,120400,1272810,4010,4010,4010,4010,0
|
|
20240911,120300,1272810,4010,4010,4010,4010,0
|
|
20240911,120200,1272810,4010,4010,4010,4010,0
|
|
20240911,120100,1272810,4010,4010,4010,4010,0
|
|
20240911,120000,1272810,4010,4010,4010,4010,0
|
|
20240911,115900,1272810,4010,4010,4010,4010,0
|
|
20240911,115800,1272810,4010,4010,4010,4010,0
|
|
20240911,115700,1272810,4010,4010,4010,4010,0
|
|
20240911,115600,1272810,4010,4010,4010,4010,0
|
|
20240911,115500,1272810,4010,4010,4010,4010,0
|
|
20240911,115400,1272810,4010,4010,4010,4010,0
|
|
20240911,115300,1272810,4010,4010,4010,4010,0
|
|
20240911,115200,1272810,4010,4010,4010,4010,0
|
|
20240911,115100,1272810,4010,4010,4010,4010,0
|
|
20240911,115000,1272810,4010,4010,4010,4010,0
|
|
20240911,114900,1272810,4010,4010,4010,4010,0
|
|
20240911,114800,1272810,4010,4010,4010,4010,0
|
|
20240911,114700,1272810,4010,4010,4010,4010,0
|
|
20240911,114600,1272810,4010,4010,4010,4010,0
|
|
20240911,114500,1272810,4010,4010,4010,4010,0
|
|
20240911,114400,1272810,4010,4010,4010,4010,0
|
|
20240911,114300,1272810,4010,4010,4010,4010,0
|
|
20240911,114200,1272810,4010,4010,4010,4010,0
|
|
20240911,114100,1272810,4010,4010,4010,4010,0
|
|
20240911,114000,1272810,4010,4010,4010,4010,0
|
|
20240911,113900,1272810,4010,4010,4010,4010,0
|
|
20240911,113800,1272810,4010,4010,4010,4010,0
|
|
20240911,113700,1272810,4010,3985,4010,3985,4
|
|
20240911,113600,1256825,3930,3930,3930,3930,0
|
|
20240911,113500,1256825,3930,3930,3930,3930,0
|
|
20240911,113400,1256825,3930,3930,3930,3930,0
|
|
20240911,113300,1256825,3930,3930,3930,3930,0
|
|
20240911,113200,1256825,3930,3930,3930,3930,0
|
|
20240911,113100,1256825,3930,3930,3930,3930,0
|
|
20240911,113000,1256825,3930,3930,3930,3930,0
|
|
20240911,112900,1256825,3930,3930,3930,3930,0
|
|
20240911,112800,1256825,3930,3930,3930,3930,0
|
|
20240911,112700,1256825,3930,3930,3930,3930,0
|
|
20240911,112600,1256825,3930,3930,3930,3930,0
|
|
20240911,112500,1256825,3930,3930,3930,3930,0
|
|
20240911,112400,1256825,3930,3930,3930,3930,0
|
|
20240911,112300,1256825,3930,3950,3950,3930,26
|
|
20240911,112200,1154175,3955,4000,4000,3955,94
|
|
20240911,112100,780370,4005,4005,4005,4005,0
|
|
20240911,112000,780370,4005,4005,4005,4005,0
|
|
20240911,111900,780370,4005,4005,4005,4005,0
|
|
20240911,111800,780370,4005,4005,4005,4005,0
|
|
20240911,111700,780370,4005,4005,4005,4005,0
|
|
20240911,111600,780370,4005,4005,4005,4005,0
|
|
20240911,111500,780370,4005,4005,4005,4005,0
|
|
20240911,111400,780370,4005,4005,4005,4005,0
|
|
20240911,111300,780370,4005,4005,4005,4005,0
|
|
20240911,111200,780370,4005,4005,4005,4005,0
|
|
20240911,111100,780370,4005,4005,4005,4005,0
|
|
20240911,111000,780370,4005,4005,4005,4005,0
|
|
20240911,110900,780370,4005,4005,4005,4005,0
|
|
20240911,110800,780370,4005,4005,4005,4005,0
|
|
20240911,110700,780370,4005,4005,4005,4005,0
|
|
20240911,110600,780370,4005,4005,4005,4005,0
|
|
20240911,110500,780370,4005,4005,4005,4005,0
|
|
20240911,110400,780370,4005,4005,4005,4005,0
|
|
20240911,110300,780370,4005,4005,4005,4005,0
|
|
20240911,110200,780370,4005,4005,4005,4005,0
|
|
20240911,110100,780370,4005,4005,4005,4005,0
|
|
20240911,110000,780370,4005,4005,4005,4005,0
|
|
20240911,105900,780370,4005,4005,4005,4005,0
|
|
20240911,105800,780370,4005,4005,4005,4005,0
|
|
20240911,105700,780370,4005,4005,4005,4005,0
|
|
20240911,105600,780370,4005,4005,4005,4005,0
|
|
20240911,105500,780370,4005,4005,4005,4005,0
|
|
20240911,105400,780370,4005,4005,4005,4005,0
|
|
20240911,105300,780370,4005,4005,4005,4005,0
|
|
20240911,105200,780370,4005,4005,4005,4005,0
|
|
20240911,105100,780370,4005,4005,4005,4005,0
|
|
20240911,105000,780370,4005,4005,4005,4005,0
|
|
20240911,104900,780370,4005,4005,4005,4005,0
|
|
20240911,104800,780370,4005,4005,4005,4005,0
|
|
20240911,104700,780370,4005,4005,4005,4005,0
|
|
20240911,104600,780370,4005,4005,4005,4005,0
|
|
20240911,104500,780370,4005,4005,4005,4005,0
|
|
20240911,104400,780370,4005,4005,4005,4005,0
|
|
20240911,104300,780370,4005,4005,4005,4005,0
|
|
20240911,104200,780370,4005,4005,4005,4005,1
|
|
20240911,104100,776365,4015,4015,4015,4015,0
|
|
20240911,104000,776365,4015,4015,4015,4015,0
|
|
20240911,103900,776365,4015,4015,4015,4015,0
|
|
20240911,103800,776365,4015,4015,4015,4015,0
|
|
20240911,103700,776365,4015,4015,4015,4015,0
|
|
20240911,103600,776365,4015,4015,4015,4015,0
|
|
20240911,103500,776365,4015,4015,4015,4015,0
|
|
20240911,103400,776365,4015,4015,4015,4015,0
|
|
20240911,103300,776365,4015,4015,4015,4015,0
|
|
20240911,103200,776365,4015,4015,4015,4015,0
|
|
20240911,103100,776365,4015,4015,4015,4015,0
|
|
20240911,103000,776365,4015,4015,4015,4015,0
|
|
20240911,102900,776365,4015,4015,4015,4015,0
|
|
20240911,102800,776365,4015,4015,4015,4015,0
|
|
20240911,102700,776365,4015,4015,4015,4015,1
|
|
20240911,102600,772350,4000,4000,4000,4000,0
|
|
20240911,102500,772350,4000,4000,4000,4000,0
|
|
20240911,102400,772350,4000,4000,4000,4000,0
|
|
20240911,102300,772350,4000,4000,4000,4000,0
|
|
20240911,102200,772350,4000,4000,4000,4000,0
|
|
20240911,102100,772350,4000,4000,4000,4000,0
|
|
20240911,102000,772350,4000,4000,4000,4000,1
|
|
20240911,101900,768350,4005,4005,4005,4005,0
|
|
20240911,101800,768350,4005,4005,4005,4005,0
|
|
20240911,101700,768350,4005,4005,4005,4005,0
|
|
20240911,101600,768350,4005,4005,4005,4005,0
|
|
20240911,101500,768350,4005,4005,4005,4005,1
|
|
20240911,101400,764345,4010,4010,4010,4010,0
|
|
20240911,101300,764345,4010,4010,4010,4010,1
|
|
20240911,101200,760335,4015,4015,4015,4015,0
|
|
20240911,101100,760335,4015,4015,4015,4015,0
|
|
20240911,101000,760335,4015,4015,4015,4015,1
|
|
20240911,100900,756320,4020,4020,4020,4020,1
|
|
20240911,100800,752300,4020,4020,4020,4020,0
|
|
20240911,100700,752300,4020,4020,4020,4020,0
|
|
20240911,100600,752300,4020,4020,4020,4020,0
|
|
20240911,100500,752300,4020,4020,4020,4020,0
|
|
20240911,100400,752300,4020,4020,4020,4020,0
|
|
20240911,100300,752300,4020,4020,4020,4020,0
|
|
20240911,100200,752300,4020,4020,4020,4020,0
|
|
20240911,100100,752300,4020,4020,4020,4020,4
|
|
20240911,100000,736220,3990,3990,3990,3990,0
|
|
20240911,095900,736220,3990,3990,3990,3990,0
|
|
20240911,095800,736220,3990,3995,3995,3990,36
|
|
20240911,095700,592470,3995,3995,3995,3995,0
|
|
20240911,095600,592470,3995,3995,3995,3995,0
|
|
20240911,095500,592470,3995,3995,3995,3995,0
|
|
20240911,095400,592470,3995,3995,3995,3995,0
|
|
20240911,095300,592470,3995,4010,4010,3995,42
|
|
20240911,095200,424635,4010,4010,4010,4010,0
|
|
20240911,095100,424635,4010,4010,4010,4010,0
|
|
20240911,095000,424635,4010,4010,4010,4010,0
|
|
20240911,094900,424635,4010,4010,4010,4010,0
|
|
20240911,094800,424635,4010,4010,4010,4010,0
|
|
20240911,094700,424635,4010,4010,4010,4010,0
|
|
20240911,094600,424635,4010,4010,4010,4010,10
|
|
20240911,094500,384535,4020,4020,4020,4020,0
|
|
20240911,094400,384535,4020,4020,4020,4020,0
|
|
20240911,094300,384535,4020,4020,4020,4020,0
|
|
20240911,094200,384535,4020,4020,4020,4020,0
|
|
20240911,094100,384535,4020,4020,4020,4020,0
|
|
20240911,094000,384535,4020,4020,4020,4020,2
|
|
20240911,093900,376495,4020,4020,4020,4020,0
|
|
20240911,093800,376495,4020,4020,4020,4020,1
|
|
20240911,093700,372475,4025,4025,4025,4025,0
|
|
20240911,093600,372475,4025,4025,4025,4025,0
|
|
20240911,093500,372475,4025,4025,4025,4025,0
|
|
20240911,093400,372475,4025,4025,4025,4025,0
|
|
20240911,093300,372475,4025,4025,4025,4025,0
|
|
20240911,093200,372475,4025,4025,4025,4025,0
|
|
20240911,093100,372475,4025,4025,4025,4025,0
|
|
20240911,093000,372475,4025,4025,4025,4025,0
|
|
20240911,092900,372475,4025,4025,4025,4025,0
|
|
20240911,092800,372475,4025,4025,4025,4025,0
|
|
20240911,092700,372475,4025,4025,4025,4025,0
|
|
20240911,092600,372475,4025,4025,4025,4025,0
|
|
20240911,092500,372475,4025,4025,4025,4025,0
|
|
20240911,092400,372475,4025,4025,4025,4025,0
|
|
20240911,092300,372475,4025,4025,4025,4025,0
|
|
20240911,092200,372475,4025,4025,4025,4025,0
|
|
20240911,092100,372475,4025,4025,4025,4025,0
|
|
20240911,092000,372475,4025,4025,4025,4025,0
|
|
20240911,091900,372475,4025,4025,4025,4025,0
|
|
20240911,091800,372475,4025,4025,4025,4025,0
|
|
20240911,091700,372475,4025,4025,4025,4025,0
|
|
20240911,091600,372475,4025,4025,4025,4025,0
|
|
20240911,091500,372475,4025,4025,4025,4025,0
|
|
20240911,091400,372475,4025,4025,4025,4025,0
|
|
20240911,091300,372475,4025,4025,4025,4025,0
|
|
20240911,091200,372475,4025,4025,4025,4025,0
|
|
20240911,091100,372475,4025,4025,4025,4025,0
|
|
20240911,091000,372475,4025,4025,4025,4025,0
|
|
20240911,090900,372475,4025,4025,4025,4025,0
|
|
20240911,090800,372475,4025,4025,4025,4025,0
|
|
20240911,090700,372475,4025,4025,4025,4025,0
|
|
20240911,090600,372475,4025,4025,4025,4025,5
|
|
20240911,090500,352350,4045,4045,4045,4045,0
|
|
20240911,090400,352350,4045,4045,4045,4045,0
|
|
20240911,090300,352350,4045,4045,4045,4045,0
|
|
20240911,090200,352350,4045,4045,4045,4045,0
|
|
20240911,090100,352350,4045,4045,4045,4045,0
|
|
20240911,090000,352350,4045,4055,4055,3920,89
|