594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185100,8865340,4090,4090,4090,4090,23
|
|
20241014,185000,8865340,4090,4090,4090,4090,0
|
|
20241014,184900,8865340,4090,4090,4090,4090,0
|
|
20241014,184800,8865340,4090,4090,4090,4090,0
|
|
20241014,184700,8865340,4090,4090,4090,4090,0
|
|
20241014,184600,8865340,4090,4090,4090,4090,0
|
|
20241014,184500,8865340,4090,4090,4090,4090,0
|
|
20241014,184400,8865340,4090,4090,4090,4090,0
|
|
20241014,184300,8865340,4090,4090,4090,4090,0
|
|
20241014,184200,8865340,4090,4090,4090,4090,0
|
|
20241014,184100,8865340,4090,4090,4090,4090,0
|
|
20241014,184000,8865340,4090,4090,4090,4090,0
|
|
20241014,183900,8865340,4090,4090,4090,4090,0
|
|
20241014,183800,8865340,4090,4090,4090,4090,0
|
|
20241014,183700,8865340,4090,4090,4090,4090,0
|
|
20241014,183600,8865340,4090,4090,4090,4090,0
|
|
20241014,183500,8865340,4090,4090,4090,4090,0
|
|
20241014,183400,8865340,4090,4090,4090,4090,0
|
|
20241014,183300,8865340,4090,4090,4090,4090,0
|
|
20241014,183200,8865340,4090,4090,4090,4090,0
|
|
20241014,183100,8865340,4090,4090,4090,4090,0
|
|
20241014,183000,8865340,4090,4090,4090,4090,0
|
|
20241014,182900,8865340,4090,4090,4090,4090,0
|
|
20241014,182800,8865340,4090,4090,4090,4090,0
|
|
20241014,182700,8865340,4090,4090,4090,4090,0
|
|
20241014,182600,8865340,4090,4090,4090,4090,0
|
|
20241014,182500,8865340,4090,4090,4090,4090,0
|
|
20241014,182400,8865340,4090,4090,4090,4090,0
|
|
20241014,182300,8865340,4090,4090,4090,4090,0
|
|
20241014,182200,8865340,4090,4090,4090,4090,0
|
|
20241014,182100,8865340,4090,4090,4090,4090,23
|
|
20241014,182000,8865340,4090,4090,4090,4090,0
|
|
20241014,181900,8865340,4090,4090,4090,4090,0
|
|
20241014,181800,8865340,4090,4090,4090,4090,0
|
|
20241014,181700,8865340,4090,4090,4090,4090,0
|
|
20241014,181600,8865340,4090,4090,4090,4090,0
|
|
20241014,181500,8865340,4090,4090,4090,4090,0
|
|
20241014,181400,8865340,4090,4090,4090,4090,0
|
|
20241014,181300,8865340,4090,4090,4090,4090,0
|
|
20241014,181200,8865340,4090,4090,4090,4090,0
|
|
20241014,181100,8865340,4090,4090,4090,4090,0
|
|
20241014,181000,8865340,4090,4090,4090,4090,0
|
|
20241014,180900,8865340,4090,4090,4090,4090,0
|
|
20241014,180800,8865340,4090,4090,4090,4090,0
|
|
20241014,180700,8865340,4090,4090,4090,4090,0
|
|
20241014,180600,8865340,4090,4090,4090,4090,0
|
|
20241014,180500,8865340,4090,4090,4090,4090,0
|
|
20241014,180400,8865340,4090,4090,4090,4090,0
|
|
20241014,180300,8865340,4090,4090,4090,4090,0
|
|
20241014,180200,8865340,4090,4090,4090,4090,0
|
|
20241014,180100,8865340,4090,4090,4090,4090,0
|
|
20241014,180000,8865340,4090,4090,4090,4090,0
|
|
20241014,175900,8865340,4090,4090,4090,4090,0
|
|
20241014,175800,8865340,4090,4090,4090,4090,0
|
|
20241014,175700,8865340,4090,4090,4090,4090,0
|
|
20241014,175600,8865340,4090,4090,4090,4090,0
|
|
20241014,175500,8865340,4090,4090,4090,4090,0
|
|
20241014,175400,8865340,4090,4090,4090,4090,0
|
|
20241014,175300,8865340,4090,4090,4090,4090,0
|
|
20241014,175200,8865340,4090,4090,4090,4090,0
|
|
20241014,175100,8865340,4090,4090,4090,4090,23
|
|
20241014,175000,8865340,4090,4090,4090,4090,0
|
|
20241014,174900,8865340,4090,4090,4090,4090,0
|
|
20241014,174800,8865340,4090,4090,4090,4090,0
|
|
20241014,174700,8865340,4090,4090,4090,4090,0
|
|
20241014,174600,8865340,4090,4090,4090,4090,0
|
|
20241014,174500,8865340,4090,4090,4090,4090,0
|
|
20241014,174400,8865340,4090,4090,4090,4090,0
|
|
20241014,174300,8865340,4090,4090,4090,4090,0
|
|
20241014,174200,8865340,4090,4090,4090,4090,0
|
|
20241014,174100,8865340,4090,4090,4090,4090,0
|
|
20241014,174000,8865340,4090,4090,4090,4090,0
|
|
20241014,173900,8865340,4090,4090,4090,4090,0
|
|
20241014,173800,8865340,4090,4090,4090,4090,0
|
|
20241014,173700,8865340,4090,4090,4090,4090,0
|
|
20241014,173600,8865340,4090,4090,4090,4090,0
|
|
20241014,173500,8865340,4090,4090,4090,4090,0
|
|
20241014,173400,8865340,4090,4090,4090,4090,0
|
|
20241014,173300,8865340,4090,4090,4090,4090,0
|
|
20241014,173200,8865340,4090,4090,4090,4090,0
|
|
20241014,173100,8865340,4090,4090,4090,4090,0
|
|
20241014,173000,8865340,4090,4090,4090,4090,0
|
|
20241014,172900,8865340,4090,4090,4090,4090,0
|
|
20241014,172800,8865340,4090,4090,4090,4090,0
|
|
20241014,172700,8865340,4090,4090,4090,4090,0
|
|
20241014,172600,8865340,4090,4090,4090,4090,0
|
|
20241014,172500,8865340,4090,4090,4090,4090,0
|
|
20241014,172400,8865340,4090,4090,4090,4090,0
|
|
20241014,172300,8865340,4090,4090,4090,4090,0
|
|
20241014,172200,8865340,4090,4090,4090,4090,0
|
|
20241014,172100,8865340,4090,4090,4090,4090,23
|
|
20241014,172000,8865340,4090,4090,4090,4090,0
|
|
20241014,171900,8865340,4090,4090,4090,4090,0
|
|
20241014,171800,8865340,4090,4090,4090,4090,0
|
|
20241014,171700,8865340,4090,4090,4090,4090,0
|
|
20241014,171600,8865340,4090,4090,4090,4090,0
|
|
20241014,171500,8865340,4090,4090,4090,4090,0
|
|
20241014,171400,8865340,4090,4090,4090,4090,0
|
|
20241014,171300,8865340,4090,4090,4090,4090,0
|
|
20241014,171200,8865340,4090,4090,4090,4090,0
|
|
20241014,171100,8865340,4090,4090,4090,4090,0
|
|
20241014,171000,8865340,4090,4090,4090,4090,0
|
|
20241014,170900,8865340,4090,4090,4090,4090,0
|
|
20241014,170800,8865340,4090,4090,4090,4090,0
|
|
20241014,170700,8865340,4090,4090,4090,4090,0
|
|
20241014,170600,8865340,4090,4090,4090,4090,0
|
|
20241014,170500,8865340,4090,4090,4090,4090,0
|
|
20241014,170400,8865340,4090,4090,4090,4090,0
|
|
20241014,170300,8865340,4090,4090,4090,4090,0
|
|
20241014,170200,8865340,4090,4090,4090,4090,0
|
|
20241014,170100,8865340,4090,4090,4090,4090,0
|
|
20241014,170000,8865340,4090,4090,4090,4090,0
|
|
20241014,165900,8865340,4090,4090,4090,4090,0
|
|
20241014,165800,8865340,4090,4090,4090,4090,0
|
|
20241014,165700,8865340,4090,4090,4090,4090,0
|
|
20241014,165600,8865340,4090,4090,4090,4090,0
|
|
20241014,165500,8865340,4090,4090,4090,4090,0
|
|
20241014,165400,8865340,4090,4090,4090,4090,0
|
|
20241014,165300,8865340,4090,4090,4090,4090,0
|
|
20241014,165200,8865340,4090,4090,4090,4090,0
|
|
20241014,165100,8865340,4090,4090,4090,4090,23
|
|
20241014,165000,8865340,4090,4090,4090,4090,0
|
|
20241014,164900,8865340,4090,4090,4090,4090,0
|
|
20241014,164800,8865340,4090,4090,4090,4090,0
|
|
20241014,164700,8865340,4090,4090,4090,4090,0
|
|
20241014,164600,8865340,4090,4090,4090,4090,0
|
|
20241014,164500,8865340,4090,4090,4090,4090,0
|
|
20241014,164400,8865340,4090,4090,4090,4090,0
|
|
20241014,164300,8865340,4090,4090,4090,4090,0
|
|
20241014,164200,8865340,4090,4090,4090,4090,0
|
|
20241014,164100,8865340,4090,4090,4090,4090,0
|
|
20241014,164000,8865340,4090,4090,4090,4090,0
|
|
20241014,163900,8865340,4090,4090,4090,4090,0
|
|
20241014,163800,8865340,4090,4090,4090,4090,0
|
|
20241014,163700,8865340,4090,4090,4090,4090,0
|
|
20241014,163600,8865340,4090,4090,4090,4090,0
|
|
20241014,163500,8865340,4090,4090,4090,4090,0
|
|
20241014,163400,8865340,4090,4090,4090,4090,0
|
|
20241014,163300,8865340,4090,4090,4090,4090,0
|
|
20241014,163200,8865340,4090,4090,4090,4090,0
|
|
20241014,163100,8865340,4090,4090,4090,4090,0
|
|
20241014,163000,8865340,4090,4090,4090,4090,0
|
|
20241014,162900,8865340,4090,4090,4090,4090,0
|
|
20241014,162800,8865340,4090,4090,4090,4090,0
|
|
20241014,162700,8865340,4090,4090,4090,4090,0
|
|
20241014,162600,8865340,4090,4090,4090,4090,0
|
|
20241014,162500,8865340,4090,4090,4090,4090,0
|
|
20241014,162400,8865340,4090,4090,4090,4090,0
|
|
20241014,162300,8865340,4090,4090,4090,4090,0
|
|
20241014,162200,8865340,4090,4090,4090,4090,0
|
|
20241014,162100,8865340,4090,4090,4090,4090,23
|
|
20241014,162000,8865340,4090,4090,4090,4090,0
|
|
20241014,161900,8865340,4090,4090,4090,4090,0
|
|
20241014,161800,8865340,4090,4090,4090,4090,0
|
|
20241014,161700,8865340,4090,4090,4090,4090,0
|
|
20241014,161600,8865340,4090,4090,4090,4090,0
|
|
20241014,161500,8865340,4090,4090,4090,4090,0
|
|
20241014,161400,8865340,4090,4090,4090,4090,0
|
|
20241014,161300,8865340,4090,4090,4090,4090,0
|
|
20241014,161200,8865340,4090,4090,4090,4090,0
|
|
20241014,161100,8865340,4090,4090,4090,4090,0
|
|
20241014,161000,8865340,4090,4090,4090,4090,0
|
|
20241014,160900,8865340,4090,4090,4090,4090,0
|
|
20241014,160800,8865340,4090,4090,4090,4090,0
|
|
20241014,160700,8865340,4090,4090,4090,4090,0
|
|
20241014,160600,8865340,4090,4090,4090,4090,0
|
|
20241014,160500,8865340,4090,4090,4090,4090,0
|
|
20241014,160400,8865340,4090,4090,4090,4090,0
|
|
20241014,160300,8865340,4090,4090,4090,4090,0
|
|
20241014,160200,8865340,4090,4090,4090,4090,0
|
|
20241014,160100,8865340,4090,4090,4090,4090,0
|
|
20241014,160000,8865340,4090,4090,4090,4090,0
|
|
20241014,155900,8865340,4090,4090,4090,4090,0
|
|
20241014,155800,8865340,4090,4090,4090,4090,0
|
|
20241014,155700,8865340,4090,4090,4090,4090,0
|
|
20241014,155600,8865340,4090,4090,4090,4090,0
|
|
20241014,155500,8865340,4090,4090,4090,4090,0
|
|
20241014,155400,8865340,4090,4090,4090,4090,0
|
|
20241014,155300,8865340,4090,4090,4090,4090,0
|
|
20241014,155200,8865340,4090,4090,4090,4090,0
|
|
20241014,155100,8865340,4090,4090,4090,4090,23
|
|
20241014,155000,8865340,4090,4090,4090,4090,0
|
|
20241014,154900,8865340,4090,4090,4090,4090,0
|
|
20241014,154800,8865340,4090,4090,4090,4090,0
|
|
20241014,154700,8865340,4090,4090,4090,4090,0
|
|
20241014,154600,8865340,4090,4090,4090,4090,0
|
|
20241014,154500,8865340,4090,4090,4090,4090,0
|
|
20241014,154400,8865340,4090,4090,4090,4090,0
|
|
20241014,154300,8865340,4090,4090,4090,4090,0
|
|
20241014,154200,8865340,4090,4090,4090,4090,0
|
|
20241014,154100,8865340,4090,4090,4090,4090,0
|
|
20241014,154000,8865340,4090,4090,4090,4090,0
|
|
20241014,153900,8865340,4090,4090,4090,4090,0
|
|
20241014,153800,8865340,4090,4090,4090,4090,0
|
|
20241014,153700,8865340,4090,4090,4090,4090,0
|
|
20241014,153600,8865340,4090,4090,4090,4090,0
|
|
20241014,153500,8865340,4090,4090,4090,4090,0
|
|
20241014,153400,8865340,4090,4090,4090,4090,0
|
|
20241014,153300,8865340,4090,4090,4090,4090,0
|
|
20241014,153200,8865340,4090,4090,4090,4090,0
|
|
20241014,153100,8865340,4090,4090,4090,4090,0
|
|
20241014,153000,8865340,4090,4090,4090,4090,23
|
|
20241014,152900,8771270,4085,4085,4085,4085,0
|
|
20241014,152800,8771270,4085,4085,4085,4085,0
|
|
20241014,152700,8771270,4085,4085,4085,4085,0
|
|
20241014,152600,8771270,4085,4085,4085,4085,0
|
|
20241014,152500,8771270,4085,4085,4085,4085,0
|
|
20241014,152400,8771270,4085,4085,4085,4085,0
|
|
20241014,152300,8771270,4085,4085,4085,4085,0
|
|
20241014,152200,8771270,4085,4085,4085,4085,0
|
|
20241014,152100,8771270,4085,4085,4085,4085,0
|
|
20241014,152000,8771270,4085,4085,4085,4085,0
|
|
20241014,151900,8771270,4085,4085,4085,4085,6
|
|
20241014,151800,8746760,4085,4085,4085,4085,0
|
|
20241014,151700,8746760,4085,4085,4085,4085,0
|
|
20241014,151600,8746760,4085,4085,4085,4085,0
|
|
20241014,151500,8746760,4085,4085,4085,4085,0
|
|
20241014,151400,8746760,4085,4085,4085,4085,0
|
|
20241014,151300,8746760,4085,4085,4085,4085,0
|
|
20241014,151200,8746760,4085,4085,4085,4085,0
|
|
20241014,151100,8746760,4085,4085,4085,4085,0
|
|
20241014,151000,8746760,4085,4085,4085,4085,0
|
|
20241014,150900,8746760,4085,4085,4085,4085,0
|
|
20241014,150800,8746760,4085,4085,4085,4085,0
|
|
20241014,150700,8746760,4085,4085,4085,4085,0
|
|
20241014,150600,8746760,4085,4085,4085,4085,0
|
|
20241014,150500,8746760,4085,4085,4085,4085,0
|
|
20241014,150400,8746760,4085,4085,4085,4085,0
|
|
20241014,150300,8746760,4085,4085,4085,4085,0
|
|
20241014,150200,8746760,4085,4085,4085,4085,0
|
|
20241014,150100,8746760,4085,4085,4085,4085,0
|
|
20241014,150000,8746760,4085,4085,4085,4085,0
|
|
20241014,145900,8746760,4085,4085,4085,4085,0
|
|
20241014,145800,8746760,4085,4085,4085,4085,0
|
|
20241014,145700,8746760,4085,4085,4085,4085,0
|
|
20241014,145600,8746760,4085,4085,4085,4085,0
|
|
20241014,145500,8746760,4085,4085,4085,4085,0
|
|
20241014,145400,8746760,4085,4085,4085,4085,0
|
|
20241014,145300,8746760,4085,4085,4085,4085,0
|
|
20241014,145200,8746760,4085,4085,4085,4085,0
|
|
20241014,145100,8746760,4085,4085,4085,4085,0
|
|
20241014,145000,8746760,4085,4085,4085,4085,0
|
|
20241014,144900,8746760,4085,4085,4085,4085,5
|
|
20241014,144800,8726335,4085,4085,4085,4085,0
|
|
20241014,144700,8726335,4085,4085,4085,4085,0
|
|
20241014,144600,8726335,4085,4085,4085,4085,0
|
|
20241014,144500,8726335,4085,4085,4085,4085,0
|
|
20241014,144400,8726335,4085,4085,4085,4085,0
|
|
20241014,144300,8726335,4085,4085,4085,4085,0
|
|
20241014,144200,8726335,4085,4085,4085,4085,0
|
|
20241014,144100,8726335,4085,4085,4085,4085,0
|
|
20241014,144000,8726335,4085,4085,4085,4085,0
|
|
20241014,143900,8726335,4085,4085,4085,4085,0
|
|
20241014,143800,8726335,4085,4085,4085,4085,0
|
|
20241014,143700,8726335,4085,4085,4085,4085,0
|
|
20241014,143600,8726335,4085,4085,4085,4085,4
|
|
20241014,143500,8709995,4060,4060,4060,4060,4
|
|
20241014,143400,8693755,4090,4065,4090,4065,8
|
|
20241014,143300,8661210,4090,4090,4090,4090,1
|
|
20241014,143200,8657120,4070,4070,4070,4070,3
|
|
20241014,143100,8644910,4090,4075,4090,4075,300
|
|
20241014,143000,7418880,4070,4070,4070,4070,0
|
|
20241014,142900,7418880,4070,4070,4070,4070,15
|
|
20241014,142800,7357830,4065,4065,4065,4065,0
|
|
20241014,142700,7357830,4065,4065,4065,4065,0
|
|
20241014,142600,7357830,4065,4065,4065,4065,0
|
|
20241014,142500,7357830,4065,4065,4065,4065,0
|
|
20241014,142400,7357830,4065,4065,4065,4065,0
|
|
20241014,142300,7357830,4065,4065,4065,4065,0
|
|
20241014,142200,7357830,4065,4065,4065,4065,0
|
|
20241014,142100,7357830,4065,4065,4065,4065,0
|
|
20241014,142000,7357830,4065,4065,4065,4065,0
|
|
20241014,141900,7357830,4065,4065,4065,4065,0
|
|
20241014,141800,7357830,4065,4065,4065,4065,0
|
|
20241014,141700,7357830,4065,4065,4065,4065,0
|
|
20241014,141600,7357830,4065,4065,4065,4065,0
|
|
20241014,141500,7357830,4065,4065,4065,4065,0
|
|
20241014,141400,7357830,4065,4065,4065,4065,0
|
|
20241014,141300,7357830,4065,4065,4065,4065,0
|
|
20241014,141200,7357830,4065,4065,4065,4065,0
|
|
20241014,141100,7357830,4065,4065,4065,4065,0
|
|
20241014,141000,7357830,4065,4065,4065,4065,11
|
|
20241014,140900,7313115,4065,4065,4065,4065,0
|
|
20241014,140800,7313115,4065,4065,4065,4065,0
|
|
20241014,140700,7313115,4065,4065,4065,4065,0
|
|
20241014,140600,7313115,4065,4065,4065,4065,0
|
|
20241014,140500,7313115,4065,4065,4065,4065,0
|
|
20241014,140400,7313115,4065,4065,4065,4065,0
|
|
20241014,140300,7313115,4065,4065,4065,4065,0
|
|
20241014,140200,7313115,4065,4065,4065,4065,0
|
|
20241014,140100,7313115,4065,4065,4065,4065,0
|
|
20241014,140000,7313115,4065,4065,4065,4065,0
|
|
20241014,135900,7313115,4065,4065,4065,4065,0
|
|
20241014,135800,7313115,4065,4065,4065,4065,0
|
|
20241014,135700,7313115,4065,4065,4065,4065,0
|
|
20241014,135600,7313115,4065,4055,4065,4055,22
|
|
20241014,135500,7223780,4060,4060,4060,4060,0
|
|
20241014,135400,7223780,4060,4060,4060,4060,0
|
|
20241014,135300,7223780,4060,4060,4060,4060,0
|
|
20241014,135200,7223780,4060,4060,4060,4060,0
|
|
20241014,135100,7223780,4060,4060,4060,4060,0
|
|
20241014,135000,7223780,4060,4060,4060,4060,0
|
|
20241014,134900,7223780,4060,4060,4060,4060,0
|
|
20241014,134800,7223780,4060,4060,4060,4060,0
|
|
20241014,134700,7223780,4060,4060,4060,4060,0
|
|
20241014,134600,7223780,4060,4060,4060,4060,0
|
|
20241014,134500,7223780,4060,4060,4060,4060,0
|
|
20241014,134400,7223780,4060,4060,4060,4060,0
|
|
20241014,134300,7223780,4060,4060,4060,4060,0
|
|
20241014,134200,7223780,4060,4060,4060,4060,0
|
|
20241014,134100,7223780,4060,4060,4060,4060,0
|
|
20241014,134000,7223780,4060,4060,4060,4060,0
|
|
20241014,133900,7223780,4060,4060,4060,4060,0
|
|
20241014,133800,7223780,4060,4060,4060,4060,0
|
|
20241014,133700,7223780,4060,4060,4060,4060,0
|
|
20241014,133600,7223780,4060,4060,4060,4060,0
|
|
20241014,133500,7223780,4060,4060,4060,4060,0
|
|
20241014,133400,7223780,4060,4060,4060,4060,0
|
|
20241014,133300,7223780,4060,4060,4060,4060,0
|
|
20241014,133200,7223780,4060,4060,4060,4060,60
|
|
20241014,133100,6980180,4060,4060,4060,4060,0
|
|
20241014,133000,6980180,4060,4060,4060,4060,0
|
|
20241014,132900,6980180,4060,4060,4060,4060,50
|
|
20241014,132800,6777180,4060,4060,4060,4060,13
|
|
20241014,132700,6724400,4060,4060,4060,4060,0
|
|
20241014,132600,6724400,4060,4060,4060,4060,0
|
|
20241014,132500,6724400,4060,4060,4060,4060,0
|
|
20241014,132400,6724400,4060,4060,4060,4060,0
|
|
20241014,132300,6724400,4060,4060,4060,4060,0
|
|
20241014,132200,6724400,4060,4060,4060,4060,0
|
|
20241014,132100,6724400,4060,4060,4060,4060,0
|
|
20241014,132000,6724400,4060,4060,4060,4060,2
|
|
20241014,131900,6716280,4055,4055,4055,4055,0
|
|
20241014,131800,6716280,4055,4055,4055,4055,0
|
|
20241014,131700,6716280,4055,4055,4055,4055,0
|
|
20241014,131600,6716280,4055,4055,4055,4055,0
|
|
20241014,131500,6716280,4055,4055,4055,4055,15
|
|
20241014,131400,6655455,4050,4050,4050,4050,0
|
|
20241014,131300,6655455,4050,4050,4050,4050,0
|
|
20241014,131200,6655455,4050,4050,4050,4050,0
|
|
20241014,131100,6655455,4050,4050,4050,4050,0
|
|
20241014,131000,6655455,4050,4050,4050,4050,0
|
|
20241014,130900,6655455,4050,4050,4050,4050,0
|
|
20241014,130800,6655455,4050,4050,4050,4050,200
|
|
20241014,130700,5845455,4050,4050,4050,4050,0
|
|
20241014,130600,5845455,4050,4050,4050,4050,0
|
|
20241014,130500,5845455,4050,4050,4050,4050,0
|
|
20241014,130400,5845455,4050,4050,4050,4050,13
|
|
20241014,130300,5792805,4050,4050,4050,4050,0
|
|
20241014,130200,5792805,4050,4050,4050,4050,0
|
|
20241014,130100,5792805,4050,4050,4050,4050,0
|
|
20241014,130000,5792805,4050,4050,4050,4050,0
|
|
20241014,125900,5792805,4050,4050,4050,4050,0
|
|
20241014,125800,5792805,4050,4050,4050,4050,0
|
|
20241014,125700,5792805,4050,4050,4050,4050,0
|
|
20241014,125600,5792805,4050,4050,4050,4050,1
|
|
20241014,125500,5788755,4050,4050,4050,4050,0
|
|
20241014,125400,5788755,4050,4050,4050,4050,0
|
|
20241014,125300,5788755,4050,4050,4050,4050,0
|
|
20241014,125200,5788755,4050,4050,4050,4050,0
|
|
20241014,125100,5788755,4050,4050,4050,4050,0
|
|
20241014,125000,5788755,4050,4050,4050,4050,1
|
|
20241014,124900,5784705,4045,4045,4045,4045,0
|
|
20241014,124800,5784705,4045,4045,4045,4045,0
|
|
20241014,124700,5784705,4045,4045,4045,4045,0
|
|
20241014,124600,5784705,4045,4045,4045,4045,0
|
|
20241014,124500,5784705,4045,4045,4045,4045,0
|
|
20241014,124400,5784705,4045,4045,4045,4045,0
|
|
20241014,124300,5784705,4045,4045,4045,4045,0
|
|
20241014,124200,5784705,4045,4045,4045,4045,0
|
|
20241014,124100,5784705,4045,4045,4045,4045,171
|
|
20241014,124000,5093010,4045,4045,4045,4045,0
|
|
20241014,123900,5093010,4045,4045,4045,4045,730
|
|
20241014,123800,2140160,4045,4045,4045,4045,0
|
|
20241014,123700,2140160,4045,4045,4045,4045,0
|
|
20241014,123600,2140160,4045,4045,4045,4045,0
|
|
20241014,123500,2140160,4045,4045,4045,4045,20
|
|
20241014,123400,2059260,4045,4045,4045,4045,0
|
|
20241014,123300,2059260,4045,4045,4045,4045,0
|
|
20241014,123200,2059260,4045,4045,4045,4045,0
|
|
20241014,123100,2059260,4045,4045,4045,4045,0
|
|
20241014,123000,2059260,4045,4045,4045,4045,0
|
|
20241014,122900,2059260,4045,4045,4045,4045,0
|
|
20241014,122800,2059260,4045,4045,4045,4045,0
|
|
20241014,122700,2059260,4045,4045,4045,4045,0
|
|
20241014,122600,2059260,4045,4045,4045,4045,0
|
|
20241014,122500,2059260,4045,4045,4045,4045,0
|
|
20241014,122400,2059260,4045,4045,4045,4045,0
|
|
20241014,122300,2059260,4045,4045,4045,4045,0
|
|
20241014,122200,2059260,4045,4045,4045,4045,0
|
|
20241014,122100,2059260,4045,4045,4045,4045,0
|
|
20241014,122000,2059260,4045,4045,4045,4045,0
|
|
20241014,121900,2059260,4045,4045,4045,4045,0
|
|
20241014,121800,2059260,4045,4045,4045,4045,0
|
|
20241014,121700,2059260,4045,4045,4045,4045,0
|
|
20241014,121600,2059260,4045,4045,4045,4045,0
|
|
20241014,121500,2059260,4045,4045,4045,4045,0
|
|
20241014,121400,2059260,4045,4045,4045,4045,0
|
|
20241014,121300,2059260,4045,4045,4045,4045,0
|
|
20241014,121200,2059260,4045,4045,4045,4045,0
|
|
20241014,121100,2059260,4045,4045,4045,4045,0
|
|
20241014,121000,2059260,4045,4045,4045,4045,0
|
|
20241014,120900,2059260,4045,4045,4045,4045,0
|
|
20241014,120800,2059260,4045,4045,4045,4045,0
|
|
20241014,120700,2059260,4045,4045,4045,4045,0
|
|
20241014,120600,2059260,4045,4045,4045,4045,0
|
|
20241014,120500,2059260,4045,4045,4045,4045,0
|
|
20241014,120400,2059260,4045,4045,4045,4045,0
|
|
20241014,120300,2059260,4045,4045,4045,4045,0
|
|
20241014,120200,2059260,4045,4045,4045,4045,0
|
|
20241014,120100,2059260,4045,4045,4045,4045,0
|
|
20241014,120000,2059260,4045,4045,4045,4045,0
|
|
20241014,115900,2059260,4045,4045,4045,4045,0
|
|
20241014,115800,2059260,4045,4045,4045,4045,0
|
|
20241014,115700,2059260,4045,4045,4045,4045,0
|
|
20241014,115600,2059260,4045,4045,4045,4045,0
|
|
20241014,115500,2059260,4045,4045,4045,4045,0
|
|
20241014,115400,2059260,4045,4045,4045,4045,0
|
|
20241014,115300,2059260,4045,4045,4045,4045,0
|
|
20241014,115200,2059260,4045,4045,4045,4045,0
|
|
20241014,115100,2059260,4045,4045,4045,4045,0
|
|
20241014,115000,2059260,4045,4045,4045,4045,0
|
|
20241014,114900,2059260,4045,4045,4045,4045,0
|
|
20241014,114800,2059260,4045,4045,4045,4045,0
|
|
20241014,114700,2059260,4045,4045,4045,4045,0
|
|
20241014,114600,2059260,4045,4045,4045,4045,0
|
|
20241014,114500,2059260,4045,4045,4045,4045,0
|
|
20241014,114400,2059260,4045,4045,4045,4045,0
|
|
20241014,114300,2059260,4045,4045,4045,4045,0
|
|
20241014,114200,2059260,4045,4045,4045,4045,0
|
|
20241014,114100,2059260,4045,4045,4045,4045,0
|
|
20241014,114000,2059260,4045,4045,4045,4045,0
|
|
20241014,113900,2059260,4045,4045,4045,4045,0
|
|
20241014,113800,2059260,4045,4045,4045,4045,0
|
|
20241014,113700,2059260,4045,4045,4045,4045,0
|
|
20241014,113600,2059260,4045,4045,4045,4045,1
|
|
20241014,113500,2055215,4045,4045,4045,4045,0
|
|
20241014,113400,2055215,4045,4045,4045,4045,0
|
|
20241014,113300,2055215,4045,4045,4045,4045,0
|
|
20241014,113200,2055215,4045,4045,4045,4045,0
|
|
20241014,113100,2055215,4045,4045,4045,4045,0
|
|
20241014,113000,2055215,4045,4045,4045,4045,0
|
|
20241014,112900,2055215,4045,4045,4045,4045,0
|
|
20241014,112800,2055215,4045,4045,4045,4045,0
|
|
20241014,112700,2055215,4045,4045,4045,4045,0
|
|
20241014,112600,2055215,4045,4045,4045,4045,0
|
|
20241014,112500,2055215,4045,4045,4045,4045,0
|
|
20241014,112400,2055215,4045,4045,4045,4045,0
|
|
20241014,112300,2055215,4045,4045,4045,4045,0
|
|
20241014,112200,2055215,4045,4045,4045,4045,0
|
|
20241014,112100,2055215,4045,4045,4045,4045,0
|
|
20241014,112000,2055215,4045,4045,4045,4045,0
|
|
20241014,111900,2055215,4045,4045,4045,4045,0
|
|
20241014,111800,2055215,4045,4045,4045,4045,0
|
|
20241014,111700,2055215,4045,4045,4045,4045,0
|
|
20241014,111600,2055215,4045,4045,4045,4045,0
|
|
20241014,111500,2055215,4045,4045,4045,4045,0
|
|
20241014,111400,2055215,4045,4045,4045,4045,0
|
|
20241014,111300,2055215,4045,4045,4045,4045,0
|
|
20241014,111200,2055215,4045,4045,4045,4045,0
|
|
20241014,111100,2055215,4045,4045,4045,4045,0
|
|
20241014,111000,2055215,4045,4045,4045,4045,0
|
|
20241014,110900,2055215,4045,4045,4045,4045,0
|
|
20241014,110800,2055215,4045,4045,4045,4045,0
|
|
20241014,110700,2055215,4045,4045,4045,4045,0
|
|
20241014,110600,2055215,4045,4045,4045,4045,0
|
|
20241014,110500,2055215,4045,4045,4045,4045,0
|
|
20241014,110400,2055215,4045,4045,4045,4045,0
|
|
20241014,110300,2055215,4045,4045,4045,4045,0
|
|
20241014,110200,2055215,4045,4045,4045,4045,0
|
|
20241014,110100,2055215,4045,4045,4045,4045,0
|
|
20241014,110000,2055215,4045,4045,4045,4045,0
|
|
20241014,105900,2055215,4045,4045,4045,4045,0
|
|
20241014,105800,2055215,4045,4045,4045,4045,0
|
|
20241014,105700,2055215,4045,4045,4045,4045,0
|
|
20241014,105600,2055215,4045,4045,4045,4045,0
|
|
20241014,105500,2055215,4045,4045,4045,4045,0
|
|
20241014,105400,2055215,4045,4045,4045,4045,0
|
|
20241014,105300,2055215,4045,4045,4045,4045,0
|
|
20241014,105200,2055215,4045,4045,4045,4045,0
|
|
20241014,105100,2055215,4045,4045,4045,4045,0
|
|
20241014,105000,2055215,4045,4045,4045,4045,0
|
|
20241014,104900,2055215,4045,4045,4045,4045,0
|
|
20241014,104800,2055215,4045,4045,4045,4045,0
|
|
20241014,104700,2055215,4045,4045,4045,4045,0
|
|
20241014,104600,2055215,4045,4045,4045,4045,0
|
|
20241014,104500,2055215,4045,4045,4045,4045,0
|
|
20241014,104400,2055215,4045,4045,4045,4045,0
|
|
20241014,104300,2055215,4045,4045,4045,4045,0
|
|
20241014,104200,2055215,4045,4045,4045,4045,0
|
|
20241014,104100,2055215,4045,4045,4045,4045,0
|
|
20241014,104000,2055215,4045,4045,4045,4045,0
|
|
20241014,103900,2055215,4045,4045,4045,4045,0
|
|
20241014,103800,2055215,4045,4045,4045,4045,0
|
|
20241014,103700,2055215,4045,4045,4045,4045,0
|
|
20241014,103600,2055215,4045,4045,4045,4045,0
|
|
20241014,103500,2055215,4045,4045,4045,4045,0
|
|
20241014,103400,2055215,4045,4045,4045,4045,0
|
|
20241014,103300,2055215,4045,4045,4045,4045,0
|
|
20241014,103200,2055215,4045,4045,4045,4045,0
|
|
20241014,103100,2055215,4045,4045,4045,4045,0
|
|
20241014,103000,2055215,4045,4045,4045,4045,0
|
|
20241014,102900,2055215,4045,4045,4045,4045,0
|
|
20241014,102800,2055215,4045,4045,4045,4045,0
|
|
20241014,102700,2055215,4045,4045,4045,4045,0
|
|
20241014,102600,2055215,4045,4045,4045,4045,0
|
|
20241014,102500,2055215,4045,4045,4045,4045,0
|
|
20241014,102400,2055215,4045,4045,4045,4045,0
|
|
20241014,102300,2055215,4045,4045,4045,4045,0
|
|
20241014,102200,2055215,4045,4045,4045,4045,0
|
|
20241014,102100,2055215,4045,4045,4045,4045,0
|
|
20241014,102000,2055215,4045,4045,4045,4045,0
|
|
20241014,101900,2055215,4045,4045,4045,4045,0
|
|
20241014,101800,2055215,4045,4045,4045,4045,0
|
|
20241014,101700,2055215,4045,4045,4045,4045,1
|
|
20241014,101600,2051170,3965,4065,4065,3965,360
|
|
20241014,101500,602135,4075,4075,4075,4075,0
|
|
20241014,101400,602135,4075,4075,4075,4075,0
|
|
20241014,101300,602135,4075,4075,4075,4075,0
|
|
20241014,101200,602135,4075,4075,4075,4075,0
|
|
20241014,101100,602135,4075,4075,4075,4075,0
|
|
20241014,101000,602135,4075,4075,4075,4075,0
|
|
20241014,100900,602135,4075,4075,4075,4075,0
|
|
20241014,100800,602135,4075,4075,4075,4075,1
|
|
20241014,100700,598060,4075,4075,4075,4075,0
|
|
20241014,100600,598060,4075,4075,4075,4075,0
|
|
20241014,100500,598060,4075,4075,4075,4075,0
|
|
20241014,100400,598060,4075,4075,4075,4075,0
|
|
20241014,100300,598060,4075,4075,4075,4075,0
|
|
20241014,100200,598060,4075,4075,4075,4075,0
|
|
20241014,100100,598060,4075,4075,4075,4075,0
|
|
20241014,100000,598060,4075,4075,4075,4075,0
|
|
20241014,095900,598060,4075,4075,4075,4075,0
|
|
20241014,095800,598060,4075,4075,4075,4075,0
|
|
20241014,095700,598060,4075,4075,4075,4075,0
|
|
20241014,095600,598060,4075,4075,4075,4075,0
|
|
20241014,095500,598060,4075,4075,4075,4075,0
|
|
20241014,095400,598060,4075,4075,4075,4075,0
|
|
20241014,095300,598060,4075,4075,4075,4075,0
|
|
20241014,095200,598060,4075,4075,4075,4075,0
|
|
20241014,095100,598060,4075,4075,4075,4075,0
|
|
20241014,095000,598060,4075,4075,4075,4075,0
|
|
20241014,094900,598060,4075,4075,4075,4075,0
|
|
20241014,094800,598060,4075,4075,4075,4075,0
|
|
20241014,094700,598060,4075,4075,4075,4075,0
|
|
20241014,094600,598060,4075,4075,4075,4075,3
|
|
20241014,094500,585835,4075,4075,4075,4075,0
|
|
20241014,094400,585835,4075,4075,4075,4075,0
|
|
20241014,094300,585835,4075,4075,4075,4075,0
|
|
20241014,094200,585835,4075,4075,4075,4075,0
|
|
20241014,094100,585835,4075,4075,4075,4075,0
|
|
20241014,094000,585835,4075,4075,4075,4075,0
|
|
20241014,093900,585835,4075,4075,4075,4075,0
|
|
20241014,093800,585835,4075,4075,4075,4075,0
|
|
20241014,093700,585835,4075,4075,4075,4075,0
|
|
20241014,093600,585835,4075,4075,4075,4075,0
|
|
20241014,093500,585835,4075,4075,4075,4075,0
|
|
20241014,093400,585835,4075,4075,4075,4075,1
|
|
20241014,093300,581760,4075,4075,4075,4075,0
|
|
20241014,093200,581760,4075,4075,4075,4075,0
|
|
20241014,093100,581760,4075,4075,4075,4075,0
|
|
20241014,093000,581760,4075,4075,4075,4075,0
|
|
20241014,092900,581760,4075,4075,4075,4075,0
|
|
20241014,092800,581760,4075,4075,4075,4075,0
|
|
20241014,092700,581760,4075,4075,4075,4075,0
|
|
20241014,092600,581760,4075,4075,4075,4075,0
|
|
20241014,092500,581760,4075,4075,4075,4075,0
|
|
20241014,092400,581760,4075,4075,4075,4075,0
|
|
20241014,092300,581760,4075,4075,4075,4075,0
|
|
20241014,092200,581760,4075,4075,4075,4075,0
|
|
20241014,092100,581760,4075,4075,4075,4075,0
|
|
20241014,092000,581760,4075,4075,4075,4075,0
|
|
20241014,091900,581760,4075,4075,4075,4075,0
|
|
20241014,091800,581760,4075,4075,4075,4075,0
|
|
20241014,091700,581760,4075,4075,4075,4075,0
|
|
20241014,091600,581760,4075,4075,4075,4075,0
|
|
20241014,091500,581760,4075,4075,4075,4075,0
|
|
20241014,091400,581760,4075,4075,4075,4075,0
|
|
20241014,091300,581760,4075,4075,4075,4075,0
|
|
20241014,091200,581760,4075,4075,4075,4075,0
|
|
20241014,091100,581760,4075,4075,4075,4075,0
|
|
20241014,091000,581760,4075,4075,4075,4075,0
|
|
20241014,090900,581760,4075,4075,4075,4075,25
|
|
20241014,090800,479885,4075,4075,4075,4075,0
|
|
20241014,090700,479885,4075,4075,4075,4075,0
|
|
20241014,090600,479885,4075,4075,4075,4075,1
|
|
20241014,090500,475810,4050,4050,4050,4050,2
|
|
20241014,090400,467710,4050,4060,4060,4050,40
|
|
20241014,090300,305625,4075,4075,4075,4075,0
|
|
20241014,090200,305625,4075,4075,4075,4075,74
|
|
20241014,090100,4075,4075,4075,4075,4075,0
|
|
20241014,090000,4075,4075,4075,4075,4075,1
|