594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185100,11498925,4060,4060,4060,4060,326
|
|
20240923,185000,11498925,4060,4060,4060,4060,0
|
|
20240923,184900,11498925,4060,4060,4060,4060,0
|
|
20240923,184800,11498925,4060,4060,4060,4060,0
|
|
20240923,184700,11498925,4060,4060,4060,4060,0
|
|
20240923,184600,11498925,4060,4060,4060,4060,0
|
|
20240923,184500,11498925,4060,4060,4060,4060,0
|
|
20240923,184400,11498925,4060,4060,4060,4060,0
|
|
20240923,184300,11498925,4060,4060,4060,4060,0
|
|
20240923,184200,11498925,4060,4060,4060,4060,0
|
|
20240923,184100,11498925,4060,4060,4060,4060,0
|
|
20240923,184000,11498925,4060,4060,4060,4060,0
|
|
20240923,183900,11498925,4060,4060,4060,4060,0
|
|
20240923,183800,11498925,4060,4060,4060,4060,0
|
|
20240923,183700,11498925,4060,4060,4060,4060,0
|
|
20240923,183600,11498925,4060,4060,4060,4060,0
|
|
20240923,183500,11498925,4060,4060,4060,4060,0
|
|
20240923,183400,11498925,4060,4060,4060,4060,0
|
|
20240923,183300,11498925,4060,4060,4060,4060,0
|
|
20240923,183200,11498925,4060,4060,4060,4060,0
|
|
20240923,183100,11498925,4060,4060,4060,4060,0
|
|
20240923,183000,11498925,4060,4060,4060,4060,0
|
|
20240923,182900,11498925,4060,4060,4060,4060,0
|
|
20240923,182800,11498925,4060,4060,4060,4060,0
|
|
20240923,182700,11498925,4060,4060,4060,4060,0
|
|
20240923,182600,11498925,4060,4060,4060,4060,0
|
|
20240923,182500,11498925,4060,4060,4060,4060,0
|
|
20240923,182400,11498925,4060,4060,4060,4060,0
|
|
20240923,182300,11498925,4060,4060,4060,4060,0
|
|
20240923,182200,11498925,4060,4060,4060,4060,0
|
|
20240923,182100,11498925,4060,4060,4060,4060,326
|
|
20240923,182000,11498925,4060,4060,4060,4060,0
|
|
20240923,181900,11498925,4060,4060,4060,4060,0
|
|
20240923,181800,11498925,4060,4060,4060,4060,0
|
|
20240923,181700,11498925,4060,4060,4060,4060,0
|
|
20240923,181600,11498925,4060,4060,4060,4060,0
|
|
20240923,181500,11498925,4060,4060,4060,4060,0
|
|
20240923,181400,11498925,4060,4060,4060,4060,0
|
|
20240923,181300,11498925,4060,4060,4060,4060,0
|
|
20240923,181200,11498925,4060,4060,4060,4060,0
|
|
20240923,181100,11498925,4060,4060,4060,4060,0
|
|
20240923,181000,11498925,4060,4060,4060,4060,0
|
|
20240923,180900,11498925,4060,4060,4060,4060,0
|
|
20240923,180800,11498925,4060,4060,4060,4060,0
|
|
20240923,180700,11498925,4060,4060,4060,4060,0
|
|
20240923,180600,11498925,4060,4060,4060,4060,0
|
|
20240923,180500,11498925,4060,4060,4060,4060,0
|
|
20240923,180400,11498925,4060,4060,4060,4060,0
|
|
20240923,180300,11498925,4060,4060,4060,4060,0
|
|
20240923,180200,11498925,4060,4060,4060,4060,0
|
|
20240923,180100,11498925,4060,4060,4060,4060,0
|
|
20240923,180000,11498925,4060,4060,4060,4060,0
|
|
20240923,175900,11498925,4060,4060,4060,4060,0
|
|
20240923,175800,11498925,4060,4060,4060,4060,0
|
|
20240923,175700,11498925,4060,4060,4060,4060,0
|
|
20240923,175600,11498925,4060,4060,4060,4060,0
|
|
20240923,175500,11498925,4060,4060,4060,4060,0
|
|
20240923,175400,11498925,4060,4060,4060,4060,0
|
|
20240923,175300,11498925,4060,4060,4060,4060,0
|
|
20240923,175200,11498925,4060,4060,4060,4060,0
|
|
20240923,175100,11498925,4060,4060,4060,4060,326
|
|
20240923,175000,11498925,4060,4060,4060,4060,0
|
|
20240923,174900,11498925,4060,4060,4060,4060,0
|
|
20240923,174800,11498925,4060,4060,4060,4060,0
|
|
20240923,174700,11498925,4060,4060,4060,4060,0
|
|
20240923,174600,11498925,4060,4060,4060,4060,0
|
|
20240923,174500,11498925,4060,4060,4060,4060,0
|
|
20240923,174400,11498925,4060,4060,4060,4060,0
|
|
20240923,174300,11498925,4060,4060,4060,4060,0
|
|
20240923,174200,11498925,4060,4060,4060,4060,0
|
|
20240923,174100,11498925,4060,4060,4060,4060,0
|
|
20240923,174000,11498925,4060,4060,4060,4060,0
|
|
20240923,173900,11498925,4060,4060,4060,4060,0
|
|
20240923,173800,11498925,4060,4060,4060,4060,0
|
|
20240923,173700,11498925,4060,4060,4060,4060,0
|
|
20240923,173600,11498925,4060,4060,4060,4060,0
|
|
20240923,173500,11498925,4060,4060,4060,4060,0
|
|
20240923,173400,11498925,4060,4060,4060,4060,0
|
|
20240923,173300,11498925,4060,4060,4060,4060,0
|
|
20240923,173200,11498925,4060,4060,4060,4060,0
|
|
20240923,173100,11498925,4060,4060,4060,4060,0
|
|
20240923,173000,11498925,4060,4060,4060,4060,0
|
|
20240923,172900,11498925,4060,4060,4060,4060,0
|
|
20240923,172800,11498925,4060,4060,4060,4060,0
|
|
20240923,172700,11498925,4060,4060,4060,4060,0
|
|
20240923,172600,11498925,4060,4060,4060,4060,0
|
|
20240923,172500,11498925,4060,4060,4060,4060,0
|
|
20240923,172400,11498925,4060,4060,4060,4060,0
|
|
20240923,172300,11498925,4060,4060,4060,4060,0
|
|
20240923,172200,11498925,4060,4060,4060,4060,0
|
|
20240923,172100,11498925,4060,4060,4060,4060,326
|
|
20240923,172000,11498925,4060,4060,4060,4060,0
|
|
20240923,171900,11498925,4060,4060,4060,4060,0
|
|
20240923,171800,11498925,4060,4060,4060,4060,0
|
|
20240923,171700,11498925,4060,4060,4060,4060,0
|
|
20240923,171600,11498925,4060,4060,4060,4060,0
|
|
20240923,171500,11498925,4060,4060,4060,4060,0
|
|
20240923,171400,11498925,4060,4060,4060,4060,0
|
|
20240923,171300,11498925,4060,4060,4060,4060,0
|
|
20240923,171200,11498925,4060,4060,4060,4060,0
|
|
20240923,171100,11498925,4060,4060,4060,4060,0
|
|
20240923,171000,11498925,4060,4060,4060,4060,0
|
|
20240923,170900,11498925,4060,4060,4060,4060,0
|
|
20240923,170800,11498925,4060,4060,4060,4060,0
|
|
20240923,170700,11498925,4060,4060,4060,4060,0
|
|
20240923,170600,11498925,4060,4060,4060,4060,0
|
|
20240923,170500,11498925,4060,4060,4060,4060,0
|
|
20240923,170400,11498925,4060,4060,4060,4060,0
|
|
20240923,170300,11498925,4060,4060,4060,4060,0
|
|
20240923,170200,11498925,4060,4060,4060,4060,0
|
|
20240923,170100,11498925,4060,4060,4060,4060,0
|
|
20240923,170000,11498925,4060,4060,4060,4060,0
|
|
20240923,165900,11498925,4060,4060,4060,4060,0
|
|
20240923,165800,11498925,4060,4060,4060,4060,0
|
|
20240923,165700,11498925,4060,4060,4060,4060,0
|
|
20240923,165600,11498925,4060,4060,4060,4060,0
|
|
20240923,165500,11498925,4060,4060,4060,4060,0
|
|
20240923,165400,11498925,4060,4060,4060,4060,0
|
|
20240923,165300,11498925,4060,4060,4060,4060,0
|
|
20240923,165200,11498925,4060,4060,4060,4060,0
|
|
20240923,165100,11498925,4060,4060,4060,4060,326
|
|
20240923,165000,11498925,4060,4060,4060,4060,0
|
|
20240923,164900,11498925,4060,4060,4060,4060,0
|
|
20240923,164800,11498925,4060,4060,4060,4060,0
|
|
20240923,164700,11498925,4060,4060,4060,4060,0
|
|
20240923,164600,11498925,4060,4060,4060,4060,0
|
|
20240923,164500,11498925,4060,4060,4060,4060,0
|
|
20240923,164400,11498925,4060,4060,4060,4060,0
|
|
20240923,164300,11498925,4060,4060,4060,4060,0
|
|
20240923,164200,11498925,4060,4060,4060,4060,0
|
|
20240923,164100,11498925,4060,4060,4060,4060,0
|
|
20240923,164000,11498925,4060,4060,4060,4060,0
|
|
20240923,163900,11498925,4060,4060,4060,4060,0
|
|
20240923,163800,11498925,4060,4060,4060,4060,0
|
|
20240923,163700,11498925,4060,4060,4060,4060,0
|
|
20240923,163600,11498925,4060,4060,4060,4060,0
|
|
20240923,163500,11498925,4060,4060,4060,4060,0
|
|
20240923,163400,11498925,4060,4060,4060,4060,0
|
|
20240923,163300,11498925,4060,4060,4060,4060,0
|
|
20240923,163200,11498925,4060,4060,4060,4060,0
|
|
20240923,163100,11498925,4060,4060,4060,4060,0
|
|
20240923,163000,11498925,4060,4060,4060,4060,0
|
|
20240923,162900,11498925,4060,4060,4060,4060,0
|
|
20240923,162800,11498925,4060,4060,4060,4060,0
|
|
20240923,162700,11498925,4060,4060,4060,4060,0
|
|
20240923,162600,11498925,4060,4060,4060,4060,0
|
|
20240923,162500,11498925,4060,4060,4060,4060,0
|
|
20240923,162400,11498925,4060,4060,4060,4060,0
|
|
20240923,162300,11498925,4060,4060,4060,4060,0
|
|
20240923,162200,11498925,4060,4060,4060,4060,0
|
|
20240923,162100,11498925,4060,4060,4060,4060,326
|
|
20240923,162000,11498925,4060,4060,4060,4060,0
|
|
20240923,161900,11498925,4060,4060,4060,4060,0
|
|
20240923,161800,11498925,4060,4060,4060,4060,0
|
|
20240923,161700,11498925,4060,4060,4060,4060,0
|
|
20240923,161600,11498925,4060,4060,4060,4060,0
|
|
20240923,161500,11498925,4060,4060,4060,4060,0
|
|
20240923,161400,11498925,4060,4060,4060,4060,0
|
|
20240923,161300,11498925,4060,4060,4060,4060,0
|
|
20240923,161200,11498925,4060,4060,4060,4060,0
|
|
20240923,161100,11498925,4060,4060,4060,4060,0
|
|
20240923,161000,11498925,4060,4060,4060,4060,0
|
|
20240923,160900,11498925,4060,4060,4060,4060,0
|
|
20240923,160800,11498925,4060,4060,4060,4060,0
|
|
20240923,160700,11498925,4060,4060,4060,4060,0
|
|
20240923,160600,11498925,4060,4060,4060,4060,0
|
|
20240923,160500,11498925,4060,4060,4060,4060,0
|
|
20240923,160400,11498925,4060,4060,4060,4060,0
|
|
20240923,160300,11498925,4060,4060,4060,4060,0
|
|
20240923,160200,11498925,4060,4060,4060,4060,0
|
|
20240923,160100,11498925,4060,4060,4060,4060,0
|
|
20240923,160000,11498925,4060,4060,4060,4060,0
|
|
20240923,155900,11498925,4060,4060,4060,4060,0
|
|
20240923,155800,11498925,4060,4060,4060,4060,0
|
|
20240923,155700,11498925,4060,4060,4060,4060,0
|
|
20240923,155600,11498925,4060,4060,4060,4060,0
|
|
20240923,155500,11498925,4060,4060,4060,4060,0
|
|
20240923,155400,11498925,4060,4060,4060,4060,0
|
|
20240923,155300,11498925,4060,4060,4060,4060,0
|
|
20240923,155200,11498925,4060,4060,4060,4060,0
|
|
20240923,155100,11498925,4060,4060,4060,4060,326
|
|
20240923,155000,11498925,4060,4060,4060,4060,0
|
|
20240923,154900,11498925,4060,4060,4060,4060,0
|
|
20240923,154800,11498925,4060,4060,4060,4060,0
|
|
20240923,154700,11498925,4060,4060,4060,4060,0
|
|
20240923,154600,11498925,4060,4060,4060,4060,0
|
|
20240923,154500,11498925,4060,4060,4060,4060,0
|
|
20240923,154400,11498925,4060,4060,4060,4060,0
|
|
20240923,154300,11498925,4060,4060,4060,4060,0
|
|
20240923,154200,11498925,4060,4060,4060,4060,0
|
|
20240923,154100,11498925,4060,4060,4060,4060,0
|
|
20240923,154000,11498925,4060,4060,4060,4060,0
|
|
20240923,153900,11498925,4060,4060,4060,4060,0
|
|
20240923,153800,11498925,4060,4060,4060,4060,0
|
|
20240923,153700,11498925,4060,4060,4060,4060,0
|
|
20240923,153600,11498925,4060,4060,4060,4060,0
|
|
20240923,153500,11498925,4060,4060,4060,4060,0
|
|
20240923,153400,11498925,4060,4060,4060,4060,0
|
|
20240923,153300,11498925,4060,4060,4060,4060,0
|
|
20240923,153200,11498925,4060,4060,4060,4060,0
|
|
20240923,153100,11498925,4060,4060,4060,4060,0
|
|
20240923,153000,11498925,4060,4060,4060,4060,326
|
|
20240923,152900,10175365,4100,4100,4100,4100,0
|
|
20240923,152800,10175365,4100,4100,4100,4100,0
|
|
20240923,152700,10175365,4100,4100,4100,4100,0
|
|
20240923,152600,10175365,4100,4100,4100,4100,0
|
|
20240923,152500,10175365,4100,4100,4100,4100,0
|
|
20240923,152400,10175365,4100,4100,4100,4100,0
|
|
20240923,152300,10175365,4100,4100,4100,4100,0
|
|
20240923,152200,10175365,4100,4100,4100,4100,0
|
|
20240923,152100,10175365,4100,4100,4100,4100,0
|
|
20240923,152000,10175365,4100,4100,4100,4100,0
|
|
20240923,151900,10175365,4100,4100,4100,4100,31
|
|
20240923,151800,10048265,4110,4110,4110,4110,0
|
|
20240923,151700,10048265,4110,4110,4110,4110,1
|
|
20240923,151600,10044155,4120,4120,4120,4120,0
|
|
20240923,151500,10044155,4120,4120,4120,4120,0
|
|
20240923,151400,10044155,4120,4120,4120,4120,0
|
|
20240923,151300,10044155,4120,4120,4120,4120,0
|
|
20240923,151200,10044155,4120,4120,4120,4120,0
|
|
20240923,151100,10044155,4120,4120,4120,4120,0
|
|
20240923,151000,10044155,4120,4120,4120,4120,0
|
|
20240923,150900,10044155,4120,4120,4120,4120,0
|
|
20240923,150800,10044155,4120,4120,4120,4120,0
|
|
20240923,150700,10044155,4120,4120,4120,4120,0
|
|
20240923,150600,10044155,4120,4120,4120,4120,0
|
|
20240923,150500,10044155,4120,4120,4120,4120,0
|
|
20240923,150400,10044155,4120,4120,4120,4120,0
|
|
20240923,150300,10044155,4120,4120,4120,4120,0
|
|
20240923,150200,10044155,4120,4120,4120,4120,0
|
|
20240923,150100,10044155,4120,4120,4120,4120,0
|
|
20240923,150000,10044155,4120,4120,4120,4120,0
|
|
20240923,145900,10044155,4120,4120,4120,4120,0
|
|
20240923,145800,10044155,4120,4120,4120,4120,0
|
|
20240923,145700,10044155,4120,4120,4120,4120,0
|
|
20240923,145600,10044155,4120,4120,4120,4120,0
|
|
20240923,145500,10044155,4120,4120,4120,4120,0
|
|
20240923,145400,10044155,4120,4115,4120,4115,13
|
|
20240923,145300,9990655,4120,4120,4120,4120,14
|
|
20240923,145200,9932975,4120,4120,4120,4120,0
|
|
20240923,145100,9932975,4120,4120,4120,4120,0
|
|
20240923,145000,9932975,4120,4120,4120,4120,0
|
|
20240923,144900,9932975,4120,4120,4120,4120,0
|
|
20240923,144800,9932975,4120,4120,4120,4120,0
|
|
20240923,144700,9932975,4120,4120,4120,4120,0
|
|
20240923,144600,9932975,4120,4120,4120,4120,10
|
|
20240923,144500,9891775,4125,4125,4125,4125,0
|
|
20240923,144400,9891775,4125,4125,4125,4125,0
|
|
20240923,144300,9891775,4125,4125,4125,4125,0
|
|
20240923,144200,9891775,4125,4125,4125,4125,0
|
|
20240923,144100,9891775,4125,4125,4125,4125,0
|
|
20240923,144000,9891775,4125,4125,4125,4125,0
|
|
20240923,143900,9891775,4125,4125,4125,4125,0
|
|
20240923,143800,9891775,4125,4125,4125,4125,0
|
|
20240923,143700,9891775,4125,4125,4125,4125,0
|
|
20240923,143600,9891775,4125,4125,4125,4125,14
|
|
20240923,143500,9834025,4125,4125,4125,4125,0
|
|
20240923,143400,9834025,4125,4125,4125,4125,1
|
|
20240923,143300,9829900,4105,4105,4125,4105,118
|
|
20240923,143200,9345490,4110,4110,4110,4110,0
|
|
20240923,143100,9345490,4110,4110,4110,4110,0
|
|
20240923,143000,9345490,4110,4120,4120,4110,797
|
|
20240923,142900,6068155,4130,4130,4130,4130,0
|
|
20240923,142800,6068155,4130,4130,4130,4130,0
|
|
20240923,142700,6068155,4130,4130,4130,4130,0
|
|
20240923,142600,6068155,4130,4130,4130,4130,0
|
|
20240923,142500,6068155,4130,4130,4130,4130,0
|
|
20240923,142400,6068155,4130,4130,4130,4130,0
|
|
20240923,142300,6068155,4130,4130,4130,4130,0
|
|
20240923,142200,6068155,4130,4130,4130,4130,0
|
|
20240923,142100,6068155,4130,4130,4130,4130,0
|
|
20240923,142000,6068155,4130,4130,4130,4130,0
|
|
20240923,141900,6068155,4130,4130,4130,4130,0
|
|
20240923,141800,6068155,4130,4130,4130,4130,0
|
|
20240923,141700,6068155,4130,4130,4130,4130,0
|
|
20240923,141600,6068155,4130,4130,4130,4130,0
|
|
20240923,141500,6068155,4130,4130,4130,4130,0
|
|
20240923,141400,6068155,4130,4130,4130,4130,0
|
|
20240923,141300,6068155,4130,4130,4130,4130,1
|
|
20240923,141200,6064025,4115,4115,4115,4115,0
|
|
20240923,141100,6064025,4115,4120,4120,4115,440
|
|
20240923,141000,4253420,4125,4125,4125,4125,0
|
|
20240923,140900,4253420,4125,4125,4125,4125,0
|
|
20240923,140800,4253420,4125,4125,4125,4125,0
|
|
20240923,140700,4253420,4125,4125,4125,4125,0
|
|
20240923,140600,4253420,4125,4125,4125,4125,0
|
|
20240923,140500,4253420,4125,4125,4125,4125,0
|
|
20240923,140400,4253420,4125,4125,4125,4125,0
|
|
20240923,140300,4253420,4125,4125,4125,4125,0
|
|
20240923,140200,4253420,4125,4125,4125,4125,0
|
|
20240923,140100,4253420,4125,4125,4125,4125,0
|
|
20240923,140000,4253420,4125,4125,4125,4125,0
|
|
20240923,135900,4253420,4125,4125,4125,4125,0
|
|
20240923,135800,4253420,4125,4125,4125,4125,0
|
|
20240923,135700,4253420,4125,4125,4125,4125,0
|
|
20240923,135600,4253420,4125,4125,4125,4125,0
|
|
20240923,135500,4253420,4125,4125,4125,4125,0
|
|
20240923,135400,4253420,4125,4125,4125,4125,0
|
|
20240923,135300,4253420,4125,4125,4125,4125,0
|
|
20240923,135200,4253420,4125,4125,4125,4125,0
|
|
20240923,135100,4253420,4125,4125,4125,4125,0
|
|
20240923,135000,4253420,4125,4125,4125,4125,0
|
|
20240923,134900,4253420,4125,4125,4125,4125,0
|
|
20240923,134800,4253420,4125,4125,4125,4125,9
|
|
20240923,134700,4216295,4125,4125,4125,4125,0
|
|
20240923,134600,4216295,4125,4125,4125,4125,0
|
|
20240923,134500,4216295,4125,4125,4125,4125,24
|
|
20240923,134400,4117295,4140,4140,4140,4140,0
|
|
20240923,134300,4117295,4140,4140,4140,4140,0
|
|
20240923,134200,4117295,4140,4140,4140,4140,0
|
|
20240923,134100,4117295,4140,4140,4140,4140,0
|
|
20240923,134000,4117295,4140,4140,4140,4140,0
|
|
20240923,133900,4117295,4140,4140,4140,4140,0
|
|
20240923,133800,4117295,4140,4140,4140,4140,0
|
|
20240923,133700,4117295,4140,4140,4140,4140,0
|
|
20240923,133600,4117295,4140,4140,4140,4140,0
|
|
20240923,133500,4117295,4140,4140,4140,4140,0
|
|
20240923,133400,4117295,4140,4140,4140,4140,0
|
|
20240923,133300,4117295,4140,4140,4140,4140,0
|
|
20240923,133200,4117295,4140,4140,4140,4140,0
|
|
20240923,133100,4117295,4140,4140,4140,4140,0
|
|
20240923,133000,4117295,4140,4140,4140,4140,0
|
|
20240923,132900,4117295,4140,4140,4140,4140,0
|
|
20240923,132800,4117295,4140,4140,4140,4140,0
|
|
20240923,132700,4117295,4140,4140,4140,4140,0
|
|
20240923,132600,4117295,4140,4140,4140,4140,0
|
|
20240923,132500,4117295,4140,4140,4140,4140,0
|
|
20240923,132400,4117295,4140,4140,4140,4140,0
|
|
20240923,132300,4117295,4140,4140,4140,4140,0
|
|
20240923,132200,4117295,4140,4140,4140,4140,0
|
|
20240923,132100,4117295,4140,4140,4140,4140,0
|
|
20240923,132000,4117295,4140,4140,4140,4140,0
|
|
20240923,131900,4117295,4140,4140,4140,4140,0
|
|
20240923,131800,4117295,4140,4140,4140,4140,0
|
|
20240923,131700,4117295,4140,4140,4140,4140,0
|
|
20240923,131600,4117295,4140,4140,4140,4140,0
|
|
20240923,131500,4117295,4140,4140,4140,4140,4
|
|
20240923,131400,4100735,4140,4140,4140,4140,50
|
|
20240923,131300,3893735,4140,4140,4140,4140,0
|
|
20240923,131200,3893735,4140,4140,4140,4140,0
|
|
20240923,131100,3893735,4140,4140,4140,4140,0
|
|
20240923,131000,3893735,4140,4140,4140,4140,0
|
|
20240923,130900,3893735,4140,4140,4140,4140,0
|
|
20240923,130800,3893735,4140,4140,4140,4140,0
|
|
20240923,130700,3893735,4140,4140,4140,4140,0
|
|
20240923,130600,3893735,4140,4140,4140,4140,0
|
|
20240923,130500,3893735,4140,4140,4140,4140,0
|
|
20240923,130400,3893735,4140,4140,4140,4140,0
|
|
20240923,130300,3893735,4140,4140,4140,4140,0
|
|
20240923,130200,3893735,4140,4140,4140,4140,0
|
|
20240923,130100,3893735,4140,4140,4140,4140,24
|
|
20240923,130000,3794375,4140,4140,4140,4140,0
|
|
20240923,125900,3794375,4140,4140,4140,4140,0
|
|
20240923,125800,3794375,4140,4140,4140,4140,0
|
|
20240923,125700,3794375,4140,4140,4140,4140,0
|
|
20240923,125600,3794375,4140,4140,4140,4140,0
|
|
20240923,125500,3794375,4140,4140,4140,4140,0
|
|
20240923,125400,3794375,4140,4140,4140,4140,0
|
|
20240923,125300,3794375,4140,4140,4140,4140,0
|
|
20240923,125200,3794375,4140,4140,4140,4140,0
|
|
20240923,125100,3794375,4140,4140,4140,4140,0
|
|
20240923,125000,3794375,4140,4140,4140,4140,0
|
|
20240923,124900,3794375,4140,4140,4140,4140,0
|
|
20240923,124800,3794375,4140,4140,4140,4140,0
|
|
20240923,124700,3794375,4140,4140,4140,4140,0
|
|
20240923,124600,3794375,4140,4140,4140,4140,0
|
|
20240923,124500,3794375,4140,4140,4140,4140,0
|
|
20240923,124400,3794375,4140,4140,4140,4140,0
|
|
20240923,124300,3794375,4140,4140,4140,4140,0
|
|
20240923,124200,3794375,4140,4140,4140,4140,0
|
|
20240923,124100,3794375,4140,4140,4140,4140,0
|
|
20240923,124000,3794375,4140,4140,4140,4140,0
|
|
20240923,123900,3794375,4140,4140,4140,4140,0
|
|
20240923,123800,3794375,4140,4140,4140,4140,0
|
|
20240923,123700,3794375,4140,4140,4140,4140,0
|
|
20240923,123600,3794375,4140,4140,4140,4140,0
|
|
20240923,123500,3794375,4140,4140,4140,4140,0
|
|
20240923,123400,3794375,4140,4140,4140,4140,0
|
|
20240923,123300,3794375,4140,4140,4140,4140,0
|
|
20240923,123200,3794375,4140,4140,4140,4140,0
|
|
20240923,123100,3794375,4140,4140,4140,4140,0
|
|
20240923,123000,3794375,4140,4140,4140,4140,0
|
|
20240923,122900,3794375,4140,4140,4140,4140,0
|
|
20240923,122800,3794375,4140,4140,4140,4140,0
|
|
20240923,122700,3794375,4140,4140,4140,4140,0
|
|
20240923,122600,3794375,4140,4140,4140,4140,0
|
|
20240923,122500,3794375,4140,4140,4140,4140,0
|
|
20240923,122400,3794375,4140,4140,4140,4140,0
|
|
20240923,122300,3794375,4140,4140,4140,4140,0
|
|
20240923,122200,3794375,4140,4140,4140,4140,0
|
|
20240923,122100,3794375,4140,4140,4140,4140,0
|
|
20240923,122000,3794375,4140,4140,4140,4140,0
|
|
20240923,121900,3794375,4140,4140,4140,4140,0
|
|
20240923,121800,3794375,4140,4140,4140,4140,0
|
|
20240923,121700,3794375,4140,4140,4140,4140,0
|
|
20240923,121600,3794375,4140,4140,4140,4140,0
|
|
20240923,121500,3794375,4140,4140,4140,4140,0
|
|
20240923,121400,3794375,4140,4140,4140,4140,0
|
|
20240923,121300,3794375,4140,4140,4140,4140,0
|
|
20240923,121200,3794375,4140,4140,4140,4140,0
|
|
20240923,121100,3794375,4140,4140,4140,4140,0
|
|
20240923,121000,3794375,4140,4140,4140,4140,0
|
|
20240923,120900,3794375,4140,4140,4140,4140,0
|
|
20240923,120800,3794375,4140,4140,4140,4140,0
|
|
20240923,120700,3794375,4140,4140,4140,4140,0
|
|
20240923,120600,3794375,4140,4140,4140,4140,0
|
|
20240923,120500,3794375,4140,4140,4140,4140,0
|
|
20240923,120400,3794375,4140,4140,4140,4140,0
|
|
20240923,120300,3794375,4140,4140,4140,4140,0
|
|
20240923,120200,3794375,4140,4140,4140,4140,0
|
|
20240923,120100,3794375,4140,4140,4140,4140,0
|
|
20240923,120000,3794375,4140,4140,4140,4140,0
|
|
20240923,115900,3794375,4140,4140,4140,4140,0
|
|
20240923,115800,3794375,4140,4140,4140,4140,0
|
|
20240923,115700,3794375,4140,4140,4140,4140,0
|
|
20240923,115600,3794375,4140,4140,4140,4140,0
|
|
20240923,115500,3794375,4140,4140,4140,4140,0
|
|
20240923,115400,3794375,4140,4140,4140,4140,0
|
|
20240923,115300,3794375,4140,4140,4140,4140,0
|
|
20240923,115200,3794375,4140,4140,4140,4140,0
|
|
20240923,115100,3794375,4140,4140,4140,4140,0
|
|
20240923,115000,3794375,4140,4140,4140,4140,0
|
|
20240923,114900,3794375,4140,4140,4140,4140,0
|
|
20240923,114800,3794375,4140,4140,4140,4140,0
|
|
20240923,114700,3794375,4140,4140,4140,4140,0
|
|
20240923,114600,3794375,4140,4140,4140,4140,0
|
|
20240923,114500,3794375,4140,4140,4140,4140,0
|
|
20240923,114400,3794375,4140,4140,4140,4140,0
|
|
20240923,114300,3794375,4140,4140,4140,4140,0
|
|
20240923,114200,3794375,4140,4140,4140,4140,0
|
|
20240923,114100,3794375,4140,4140,4140,4140,0
|
|
20240923,114000,3794375,4140,4140,4140,4140,0
|
|
20240923,113900,3794375,4140,4140,4140,4140,0
|
|
20240923,113800,3794375,4140,4140,4140,4140,0
|
|
20240923,113700,3794375,4140,4140,4140,4140,0
|
|
20240923,113600,3794375,4140,4140,4140,4140,0
|
|
20240923,113500,3794375,4140,4140,4140,4140,0
|
|
20240923,113400,3794375,4140,4140,4140,4140,0
|
|
20240923,113300,3794375,4140,4140,4140,4140,0
|
|
20240923,113200,3794375,4140,4140,4140,4140,0
|
|
20240923,113100,3794375,4140,4140,4140,4140,0
|
|
20240923,113000,3794375,4140,4140,4140,4140,0
|
|
20240923,112900,3794375,4140,4140,4140,4140,0
|
|
20240923,112800,3794375,4140,4140,4140,4140,0
|
|
20240923,112700,3794375,4140,4140,4140,4140,0
|
|
20240923,112600,3794375,4140,4140,4140,4140,0
|
|
20240923,112500,3794375,4140,4140,4140,4140,0
|
|
20240923,112400,3794375,4140,4140,4140,4140,0
|
|
20240923,112300,3794375,4140,4140,4140,4140,0
|
|
20240923,112200,3794375,4140,4140,4140,4140,0
|
|
20240923,112100,3794375,4140,4140,4140,4140,0
|
|
20240923,112000,3794375,4140,4140,4140,4140,0
|
|
20240923,111900,3794375,4140,4140,4140,4140,0
|
|
20240923,111800,3794375,4140,4140,4140,4140,0
|
|
20240923,111700,3794375,4140,4140,4140,4140,0
|
|
20240923,111600,3794375,4140,4140,4140,4140,0
|
|
20240923,111500,3794375,4140,4140,4140,4140,0
|
|
20240923,111400,3794375,4140,4140,4140,4140,0
|
|
20240923,111300,3794375,4140,4140,4140,4140,0
|
|
20240923,111200,3794375,4140,4140,4140,4140,0
|
|
20240923,111100,3794375,4140,4140,4140,4140,0
|
|
20240923,111000,3794375,4140,4140,4140,4140,0
|
|
20240923,110900,3794375,4140,4140,4140,4140,0
|
|
20240923,110800,3794375,4140,4140,4140,4140,0
|
|
20240923,110700,3794375,4140,4140,4140,4140,0
|
|
20240923,110600,3794375,4140,4140,4140,4140,0
|
|
20240923,110500,3794375,4140,4140,4140,4140,0
|
|
20240923,110400,3794375,4140,4140,4140,4140,0
|
|
20240923,110300,3794375,4140,4140,4140,4140,0
|
|
20240923,110200,3794375,4140,4140,4140,4140,1
|
|
20240923,110100,3790235,4110,4110,4110,4110,0
|
|
20240923,110000,3790235,4110,4110,4110,4110,0
|
|
20240923,105900,3790235,4110,4130,4130,4110,600
|
|
20240923,105800,1323835,4150,4150,4150,4150,0
|
|
20240923,105700,1323835,4150,4150,4150,4150,52
|
|
20240923,105600,1108035,4150,4150,4150,4150,0
|
|
20240923,105500,1108035,4150,4150,4150,4150,18
|
|
20240923,105400,1033335,4150,4150,4150,4150,0
|
|
20240923,105300,1033335,4150,4150,4150,4150,0
|
|
20240923,105200,1033335,4150,4150,4150,4150,1
|
|
20240923,105100,1029185,4125,4125,4125,4125,0
|
|
20240923,105000,1029185,4125,4125,4125,4125,0
|
|
20240923,104900,1029185,4125,4125,4125,4125,1
|
|
20240923,104800,1025060,4150,4150,4150,4150,0
|
|
20240923,104700,1025060,4150,4150,4150,4150,0
|
|
20240923,104600,1025060,4150,4150,4150,4150,0
|
|
20240923,104500,1025060,4150,4150,4150,4150,0
|
|
20240923,104400,1025060,4150,4150,4150,4150,0
|
|
20240923,104300,1025060,4150,4150,4150,4150,0
|
|
20240923,104200,1025060,4150,4150,4150,4150,0
|
|
20240923,104100,1025060,4150,4150,4150,4150,0
|
|
20240923,104000,1025060,4150,4150,4150,4150,0
|
|
20240923,103900,1025060,4150,4150,4150,4150,0
|
|
20240923,103800,1025060,4150,4150,4150,4150,0
|
|
20240923,103700,1025060,4150,4150,4150,4150,0
|
|
20240923,103600,1025060,4150,4150,4150,4150,0
|
|
20240923,103500,1025060,4150,4150,4150,4150,0
|
|
20240923,103400,1025060,4150,4150,4150,4150,0
|
|
20240923,103300,1025060,4150,4150,4150,4150,0
|
|
20240923,103200,1025060,4150,4150,4150,4150,0
|
|
20240923,103100,1025060,4150,4150,4150,4150,0
|
|
20240923,103000,1025060,4150,4150,4150,4150,0
|
|
20240923,102900,1025060,4150,4150,4150,4150,0
|
|
20240923,102800,1025060,4150,4150,4150,4150,0
|
|
20240923,102700,1025060,4150,4150,4150,4150,0
|
|
20240923,102600,1025060,4150,4150,4150,4150,0
|
|
20240923,102500,1025060,4150,4150,4150,4150,0
|
|
20240923,102400,1025060,4150,4150,4150,4150,0
|
|
20240923,102300,1025060,4150,4150,4150,4150,0
|
|
20240923,102200,1025060,4150,4150,4150,4150,0
|
|
20240923,102100,1025060,4150,4150,4150,4150,0
|
|
20240923,102000,1025060,4150,4150,4150,4150,0
|
|
20240923,101900,1025060,4150,4150,4150,4150,0
|
|
20240923,101800,1025060,4150,4150,4150,4150,0
|
|
20240923,101700,1025060,4150,4150,4150,4150,0
|
|
20240923,101600,1025060,4150,4150,4150,4150,0
|
|
20240923,101500,1025060,4150,4150,4150,4150,0
|
|
20240923,101400,1025060,4150,4150,4150,4150,0
|
|
20240923,101300,1025060,4150,4150,4150,4150,0
|
|
20240923,101200,1025060,4150,4150,4150,4150,0
|
|
20240923,101100,1025060,4150,4150,4150,4150,0
|
|
20240923,101000,1025060,4150,4150,4150,4150,0
|
|
20240923,100900,1025060,4150,4150,4150,4150,0
|
|
20240923,100800,1025060,4150,4150,4150,4150,0
|
|
20240923,100700,1025060,4150,4150,4150,4150,0
|
|
20240923,100600,1025060,4150,4150,4150,4150,0
|
|
20240923,100500,1025060,4150,4150,4150,4150,0
|
|
20240923,100400,1025060,4150,4150,4150,4150,0
|
|
20240923,100300,1025060,4150,4150,4150,4150,0
|
|
20240923,100200,1025060,4150,4150,4150,4150,0
|
|
20240923,100100,1025060,4150,4150,4150,4150,0
|
|
20240923,100000,1025060,4150,4150,4150,4150,0
|
|
20240923,095900,1025060,4150,4150,4150,4150,0
|
|
20240923,095800,1025060,4150,4150,4150,4150,0
|
|
20240923,095700,1025060,4150,4150,4150,4150,0
|
|
20240923,095600,1025060,4150,4150,4150,4150,0
|
|
20240923,095500,1025060,4150,4150,4150,4150,0
|
|
20240923,095400,1025060,4150,4150,4150,4150,0
|
|
20240923,095300,1025060,4150,4150,4150,4150,0
|
|
20240923,095200,1025060,4150,4150,4150,4150,0
|
|
20240923,095100,1025060,4150,4150,4150,4150,0
|
|
20240923,095000,1025060,4150,4150,4150,4150,0
|
|
20240923,094900,1025060,4150,4150,4150,4150,0
|
|
20240923,094800,1025060,4150,4150,4150,4150,0
|
|
20240923,094700,1025060,4150,4150,4150,4150,0
|
|
20240923,094600,1025060,4150,4150,4150,4150,0
|
|
20240923,094500,1025060,4150,4150,4150,4150,1
|
|
20240923,094400,1020910,4150,4150,4150,4150,2
|
|
20240923,094300,1012610,4150,4150,4150,4150,0
|
|
20240923,094200,1012610,4150,4150,4150,4150,0
|
|
20240923,094100,1012610,4150,4150,4150,4150,0
|
|
20240923,094000,1012610,4150,4150,4150,4150,0
|
|
20240923,093900,1012610,4150,4150,4150,4150,0
|
|
20240923,093800,1012610,4150,4150,4150,4150,0
|
|
20240923,093700,1012610,4150,4150,4150,4150,0
|
|
20240923,093600,1012610,4150,4150,4150,4150,0
|
|
20240923,093500,1012610,4150,4150,4150,4150,0
|
|
20240923,093400,1012610,4150,4150,4150,4150,0
|
|
20240923,093300,1012610,4150,4150,4150,4150,0
|
|
20240923,093200,1012610,4150,4150,4150,4150,0
|
|
20240923,093100,1012610,4150,4150,4150,4150,0
|
|
20240923,093000,1012610,4150,4150,4150,4150,0
|
|
20240923,092900,1012610,4150,4150,4150,4150,0
|
|
20240923,092800,1012610,4150,4150,4150,4150,0
|
|
20240923,092700,1012610,4150,4150,4150,4150,0
|
|
20240923,092600,1012610,4150,4150,4150,4150,0
|
|
20240923,092500,1012610,4150,4150,4150,4150,0
|
|
20240923,092400,1012610,4150,4150,4150,4150,0
|
|
20240923,092300,1012610,4150,4150,4150,4150,4
|
|
20240923,092200,996010,4150,4150,4150,4150,0
|
|
20240923,092100,996010,4150,4150,4150,4150,0
|
|
20240923,092000,996010,4150,4150,4150,4150,0
|
|
20240923,091900,996010,4150,4150,4150,4150,0
|
|
20240923,091800,996010,4150,4150,4150,4150,0
|
|
20240923,091700,996010,4150,4150,4150,4150,0
|
|
20240923,091600,996010,4150,4150,4150,4150,0
|
|
20240923,091500,996010,4150,4150,4150,4150,0
|
|
20240923,091400,996010,4150,4150,4150,4150,0
|
|
20240923,091300,996010,4150,4150,4150,4150,0
|
|
20240923,091200,996010,4150,4150,4150,4150,0
|
|
20240923,091100,996010,4150,4150,4150,4150,0
|
|
20240923,091000,996010,4150,4150,4150,4150,0
|
|
20240923,090900,996010,4150,4150,4150,4150,0
|
|
20240923,090800,996010,4150,4150,4150,4150,0
|
|
20240923,090700,996010,4150,4150,4150,4150,2
|
|
20240923,090600,987710,4155,4150,4155,4150,5
|
|
20240923,090500,966950,4150,4150,4150,4150,0
|
|
20240923,090400,966950,4150,4150,4150,4150,1
|
|
20240923,090300,962800,4150,4150,4150,4150,0
|
|
20240923,090200,962800,4150,4150,4150,4150,0
|
|
20240923,090100,962800,4150,4150,4150,4150,1
|
|
20240923,090000,958650,4150,4150,4150,4150,231
|