594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185100,4382880,4110,4110,4110,4110,120
|
|
20241015,185000,4382880,4110,4110,4110,4110,0
|
|
20241015,184900,4382880,4110,4110,4110,4110,0
|
|
20241015,184800,4382880,4110,4110,4110,4110,0
|
|
20241015,184700,4382880,4110,4110,4110,4110,0
|
|
20241015,184600,4382880,4110,4110,4110,4110,0
|
|
20241015,184500,4382880,4110,4110,4110,4110,0
|
|
20241015,184400,4382880,4110,4110,4110,4110,0
|
|
20241015,184300,4382880,4110,4110,4110,4110,0
|
|
20241015,184200,4382880,4110,4110,4110,4110,0
|
|
20241015,184100,4382880,4110,4110,4110,4110,0
|
|
20241015,184000,4382880,4110,4110,4110,4110,0
|
|
20241015,183900,4382880,4110,4110,4110,4110,0
|
|
20241015,183800,4382880,4110,4110,4110,4110,0
|
|
20241015,183700,4382880,4110,4110,4110,4110,0
|
|
20241015,183600,4382880,4110,4110,4110,4110,0
|
|
20241015,183500,4382880,4110,4110,4110,4110,0
|
|
20241015,183400,4382880,4110,4110,4110,4110,0
|
|
20241015,183300,4382880,4110,4110,4110,4110,0
|
|
20241015,183200,4382880,4110,4110,4110,4110,0
|
|
20241015,183100,4382880,4110,4110,4110,4110,0
|
|
20241015,183000,4382880,4110,4110,4110,4110,0
|
|
20241015,182900,4382880,4110,4110,4110,4110,0
|
|
20241015,182800,4382880,4110,4110,4110,4110,0
|
|
20241015,182700,4382880,4110,4110,4110,4110,0
|
|
20241015,182600,4382880,4110,4110,4110,4110,0
|
|
20241015,182500,4382880,4110,4110,4110,4110,0
|
|
20241015,182400,4382880,4110,4110,4110,4110,0
|
|
20241015,182300,4382880,4110,4110,4110,4110,0
|
|
20241015,182200,4382880,4110,4110,4110,4110,0
|
|
20241015,182100,4382880,4110,4110,4110,4110,120
|
|
20241015,182000,4382880,4110,4110,4110,4110,0
|
|
20241015,181900,4382880,4110,4110,4110,4110,0
|
|
20241015,181800,4382880,4110,4110,4110,4110,0
|
|
20241015,181700,4382880,4110,4110,4110,4110,0
|
|
20241015,181600,4382880,4110,4110,4110,4110,0
|
|
20241015,181500,4382880,4110,4110,4110,4110,0
|
|
20241015,181400,4382880,4110,4110,4110,4110,0
|
|
20241015,181300,4382880,4110,4110,4110,4110,0
|
|
20241015,181200,4382880,4110,4110,4110,4110,0
|
|
20241015,181100,4382880,4110,4110,4110,4110,0
|
|
20241015,181000,4382880,4110,4110,4110,4110,0
|
|
20241015,180900,4382880,4110,4110,4110,4110,0
|
|
20241015,180800,4382880,4110,4110,4110,4110,0
|
|
20241015,180700,4382880,4110,4110,4110,4110,0
|
|
20241015,180600,4382880,4110,4110,4110,4110,0
|
|
20241015,180500,4382880,4110,4110,4110,4110,0
|
|
20241015,180400,4382880,4110,4110,4110,4110,0
|
|
20241015,180300,4382880,4110,4110,4110,4110,0
|
|
20241015,180200,4382880,4110,4110,4110,4110,0
|
|
20241015,180100,4382880,4110,4110,4110,4110,0
|
|
20241015,180000,4382880,4110,4110,4110,4110,0
|
|
20241015,175900,4382880,4110,4110,4110,4110,0
|
|
20241015,175800,4382880,4110,4110,4110,4110,0
|
|
20241015,175700,4382880,4110,4110,4110,4110,0
|
|
20241015,175600,4382880,4110,4110,4110,4110,0
|
|
20241015,175500,4382880,4110,4110,4110,4110,0
|
|
20241015,175400,4382880,4110,4110,4110,4110,0
|
|
20241015,175300,4382880,4110,4110,4110,4110,0
|
|
20241015,175200,4382880,4110,4110,4110,4110,0
|
|
20241015,175100,4382880,4110,4110,4110,4110,120
|
|
20241015,175000,4382880,4110,4110,4110,4110,0
|
|
20241015,174900,4382880,4110,4110,4110,4110,0
|
|
20241015,174800,4382880,4110,4110,4110,4110,0
|
|
20241015,174700,4382880,4110,4110,4110,4110,0
|
|
20241015,174600,4382880,4110,4110,4110,4110,0
|
|
20241015,174500,4382880,4110,4110,4110,4110,0
|
|
20241015,174400,4382880,4110,4110,4110,4110,0
|
|
20241015,174300,4382880,4110,4110,4110,4110,0
|
|
20241015,174200,4382880,4110,4110,4110,4110,0
|
|
20241015,174100,4382880,4110,4110,4110,4110,0
|
|
20241015,174000,4382880,4110,4110,4110,4110,0
|
|
20241015,173900,4382880,4110,4110,4110,4110,0
|
|
20241015,173800,4382880,4110,4110,4110,4110,0
|
|
20241015,173700,4382880,4110,4110,4110,4110,0
|
|
20241015,173600,4382880,4110,4110,4110,4110,0
|
|
20241015,173500,4382880,4110,4110,4110,4110,0
|
|
20241015,173400,4382880,4110,4110,4110,4110,0
|
|
20241015,173300,4382880,4110,4110,4110,4110,0
|
|
20241015,173200,4382880,4110,4110,4110,4110,0
|
|
20241015,173100,4382880,4110,4110,4110,4110,0
|
|
20241015,173000,4382880,4110,4110,4110,4110,0
|
|
20241015,172900,4382880,4110,4110,4110,4110,0
|
|
20241015,172800,4382880,4110,4110,4110,4110,0
|
|
20241015,172700,4382880,4110,4110,4110,4110,0
|
|
20241015,172600,4382880,4110,4110,4110,4110,0
|
|
20241015,172500,4382880,4110,4110,4110,4110,0
|
|
20241015,172400,4382880,4110,4110,4110,4110,0
|
|
20241015,172300,4382880,4110,4110,4110,4110,0
|
|
20241015,172200,4382880,4110,4110,4110,4110,0
|
|
20241015,172100,4382880,4110,4110,4110,4110,120
|
|
20241015,172000,4382880,4110,4110,4110,4110,0
|
|
20241015,171900,4382880,4110,4110,4110,4110,0
|
|
20241015,171800,4382880,4110,4110,4110,4110,0
|
|
20241015,171700,4382880,4110,4110,4110,4110,0
|
|
20241015,171600,4382880,4110,4110,4110,4110,0
|
|
20241015,171500,4382880,4110,4110,4110,4110,0
|
|
20241015,171400,4382880,4110,4110,4110,4110,0
|
|
20241015,171300,4382880,4110,4110,4110,4110,0
|
|
20241015,171200,4382880,4110,4110,4110,4110,0
|
|
20241015,171100,4382880,4110,4110,4110,4110,0
|
|
20241015,171000,4382880,4110,4110,4110,4110,0
|
|
20241015,170900,4382880,4110,4110,4110,4110,0
|
|
20241015,170800,4382880,4110,4110,4110,4110,0
|
|
20241015,170700,4382880,4110,4110,4110,4110,0
|
|
20241015,170600,4382880,4110,4110,4110,4110,0
|
|
20241015,170500,4382880,4110,4110,4110,4110,0
|
|
20241015,170400,4382880,4110,4110,4110,4110,0
|
|
20241015,170300,4382880,4110,4110,4110,4110,0
|
|
20241015,170200,4382880,4110,4110,4110,4110,0
|
|
20241015,170100,4382880,4110,4110,4110,4110,0
|
|
20241015,170000,4382880,4110,4110,4110,4110,0
|
|
20241015,165900,4382880,4110,4110,4110,4110,0
|
|
20241015,165800,4382880,4110,4110,4110,4110,0
|
|
20241015,165700,4382880,4110,4110,4110,4110,0
|
|
20241015,165600,4382880,4110,4110,4110,4110,0
|
|
20241015,165500,4382880,4110,4110,4110,4110,0
|
|
20241015,165400,4382880,4110,4110,4110,4110,0
|
|
20241015,165300,4382880,4110,4110,4110,4110,0
|
|
20241015,165200,4382880,4110,4110,4110,4110,0
|
|
20241015,165100,4382880,4110,4110,4110,4110,120
|
|
20241015,165000,4382880,4110,4110,4110,4110,0
|
|
20241015,164900,4382880,4110,4110,4110,4110,0
|
|
20241015,164800,4382880,4110,4110,4110,4110,0
|
|
20241015,164700,4382880,4110,4110,4110,4110,0
|
|
20241015,164600,4382880,4110,4110,4110,4110,0
|
|
20241015,164500,4382880,4110,4110,4110,4110,0
|
|
20241015,164400,4382880,4110,4110,4110,4110,0
|
|
20241015,164300,4382880,4110,4110,4110,4110,0
|
|
20241015,164200,4382880,4110,4110,4110,4110,0
|
|
20241015,164100,4382880,4110,4110,4110,4110,0
|
|
20241015,164000,4382880,4110,4110,4110,4110,0
|
|
20241015,163900,4382880,4110,4110,4110,4110,0
|
|
20241015,163800,4382880,4110,4110,4110,4110,0
|
|
20241015,163700,4382880,4110,4110,4110,4110,0
|
|
20241015,163600,4382880,4110,4110,4110,4110,0
|
|
20241015,163500,4382880,4110,4110,4110,4110,0
|
|
20241015,163400,4382880,4110,4110,4110,4110,0
|
|
20241015,163300,4382880,4110,4110,4110,4110,0
|
|
20241015,163200,4382880,4110,4110,4110,4110,0
|
|
20241015,163100,4382880,4110,4110,4110,4110,0
|
|
20241015,163000,4382880,4110,4110,4110,4110,0
|
|
20241015,162900,4382880,4110,4110,4110,4110,0
|
|
20241015,162800,4382880,4110,4110,4110,4110,0
|
|
20241015,162700,4382880,4110,4110,4110,4110,0
|
|
20241015,162600,4382880,4110,4110,4110,4110,0
|
|
20241015,162500,4382880,4110,4110,4110,4110,0
|
|
20241015,162400,4382880,4110,4110,4110,4110,0
|
|
20241015,162300,4382880,4110,4110,4110,4110,0
|
|
20241015,162200,4382880,4110,4110,4110,4110,0
|
|
20241015,162100,4382880,4110,4110,4110,4110,120
|
|
20241015,162000,4382880,4110,4110,4110,4110,0
|
|
20241015,161900,4382880,4110,4110,4110,4110,0
|
|
20241015,161800,4382880,4110,4110,4110,4110,0
|
|
20241015,161700,4382880,4110,4110,4110,4110,0
|
|
20241015,161600,4382880,4110,4110,4110,4110,0
|
|
20241015,161500,4382880,4110,4110,4110,4110,0
|
|
20241015,161400,4382880,4110,4110,4110,4110,0
|
|
20241015,161300,4382880,4110,4110,4110,4110,0
|
|
20241015,161200,4382880,4110,4110,4110,4110,0
|
|
20241015,161100,4382880,4110,4110,4110,4110,0
|
|
20241015,161000,4382880,4110,4110,4110,4110,0
|
|
20241015,160900,4382880,4110,4110,4110,4110,0
|
|
20241015,160800,4382880,4110,4110,4110,4110,0
|
|
20241015,160700,4382880,4110,4110,4110,4110,0
|
|
20241015,160600,4382880,4110,4110,4110,4110,0
|
|
20241015,160500,4382880,4110,4110,4110,4110,0
|
|
20241015,160400,4382880,4110,4110,4110,4110,0
|
|
20241015,160300,4382880,4110,4110,4110,4110,0
|
|
20241015,160200,4382880,4110,4110,4110,4110,0
|
|
20241015,160100,4382880,4110,4110,4110,4110,0
|
|
20241015,160000,4382880,4110,4110,4110,4110,0
|
|
20241015,155900,4382880,4110,4110,4110,4110,0
|
|
20241015,155800,4382880,4110,4110,4110,4110,0
|
|
20241015,155700,4382880,4110,4110,4110,4110,0
|
|
20241015,155600,4382880,4110,4110,4110,4110,0
|
|
20241015,155500,4382880,4110,4110,4110,4110,0
|
|
20241015,155400,4382880,4110,4110,4110,4110,0
|
|
20241015,155300,4382880,4110,4110,4110,4110,0
|
|
20241015,155200,4382880,4110,4110,4110,4110,0
|
|
20241015,155100,4382880,4110,4110,4110,4110,120
|
|
20241015,155000,4382880,4110,4110,4110,4110,0
|
|
20241015,154900,4382880,4110,4110,4110,4110,0
|
|
20241015,154800,4382880,4110,4110,4110,4110,0
|
|
20241015,154700,4382880,4110,4110,4110,4110,0
|
|
20241015,154600,4382880,4110,4110,4110,4110,0
|
|
20241015,154500,4382880,4110,4110,4110,4110,0
|
|
20241015,154400,4382880,4110,4110,4110,4110,0
|
|
20241015,154300,4382880,4110,4110,4110,4110,0
|
|
20241015,154200,4382880,4110,4110,4110,4110,0
|
|
20241015,154100,4382880,4110,4110,4110,4110,0
|
|
20241015,154000,4382880,4110,4110,4110,4110,0
|
|
20241015,153900,4382880,4110,4110,4110,4110,0
|
|
20241015,153800,4382880,4110,4110,4110,4110,0
|
|
20241015,153700,4382880,4110,4110,4110,4110,0
|
|
20241015,153600,4382880,4110,4110,4110,4110,0
|
|
20241015,153500,4382880,4110,4110,4110,4110,0
|
|
20241015,153400,4382880,4110,4110,4110,4110,0
|
|
20241015,153300,4382880,4110,4110,4110,4110,0
|
|
20241015,153200,4382880,4110,4110,4110,4110,0
|
|
20241015,153100,4382880,4110,4110,4110,4110,0
|
|
20241015,153000,4382880,4110,4110,4110,4110,120
|
|
20241015,152900,3889680,4110,4110,4110,4110,0
|
|
20241015,152800,3889680,4110,4110,4110,4110,0
|
|
20241015,152700,3889680,4110,4110,4110,4110,0
|
|
20241015,152600,3889680,4110,4110,4110,4110,0
|
|
20241015,152500,3889680,4110,4110,4110,4110,0
|
|
20241015,152400,3889680,4110,4110,4110,4110,0
|
|
20241015,152300,3889680,4110,4110,4110,4110,0
|
|
20241015,152200,3889680,4110,4110,4110,4110,0
|
|
20241015,152100,3889680,4110,4110,4110,4110,0
|
|
20241015,152000,3889680,4110,4110,4110,4110,0
|
|
20241015,151900,3889680,4110,4110,4110,4110,0
|
|
20241015,151800,3889680,4110,4110,4110,4110,0
|
|
20241015,151700,3889680,4110,4110,4110,4110,0
|
|
20241015,151600,3889680,4110,4110,4110,4110,0
|
|
20241015,151500,3889680,4110,4110,4110,4110,0
|
|
20241015,151400,3889680,4110,4110,4110,4110,0
|
|
20241015,151300,3889680,4110,4110,4110,4110,0
|
|
20241015,151200,3889680,4110,4110,4110,4110,111
|
|
20241015,151100,3433470,4110,4110,4110,4110,1
|
|
20241015,151000,3429360,4115,4115,4115,4115,0
|
|
20241015,150900,3429360,4115,4115,4115,4115,0
|
|
20241015,150800,3429360,4115,4115,4115,4115,0
|
|
20241015,150700,3429360,4115,4115,4115,4115,0
|
|
20241015,150600,3429360,4115,4115,4115,4115,0
|
|
20241015,150500,3429360,4115,4115,4115,4115,0
|
|
20241015,150400,3429360,4115,4115,4115,4115,0
|
|
20241015,150300,3429360,4115,4115,4115,4115,0
|
|
20241015,150200,3429360,4115,4115,4115,4115,0
|
|
20241015,150100,3429360,4115,4115,4115,4115,0
|
|
20241015,150000,3429360,4115,4115,4115,4115,0
|
|
20241015,145900,3429360,4115,4115,4115,4115,18
|
|
20241015,145800,3355290,4115,4115,4115,4115,0
|
|
20241015,145700,3355290,4115,4115,4115,4115,0
|
|
20241015,145600,3355290,4115,4115,4115,4115,0
|
|
20241015,145500,3355290,4115,4115,4115,4115,0
|
|
20241015,145400,3355290,4115,4115,4115,4115,0
|
|
20241015,145300,3355290,4115,4115,4115,4115,0
|
|
20241015,145200,3355290,4115,4115,4115,4115,0
|
|
20241015,145100,3355290,4115,4115,4115,4115,0
|
|
20241015,145000,3355290,4115,4115,4115,4115,0
|
|
20241015,144900,3355290,4115,4115,4115,4115,0
|
|
20241015,144800,3355290,4115,4115,4115,4115,0
|
|
20241015,144700,3355290,4115,4115,4115,4115,0
|
|
20241015,144600,3355290,4115,4115,4115,4115,0
|
|
20241015,144500,3355290,4115,4115,4115,4115,0
|
|
20241015,144400,3355290,4115,4115,4115,4115,0
|
|
20241015,144300,3355290,4115,4115,4115,4115,0
|
|
20241015,144200,3355290,4115,4115,4115,4115,0
|
|
20241015,144100,3355290,4115,4115,4115,4115,0
|
|
20241015,144000,3355290,4115,4115,4115,4115,0
|
|
20241015,143900,3355290,4115,4115,4115,4115,0
|
|
20241015,143800,3355290,4115,4115,4115,4115,0
|
|
20241015,143700,3355290,4115,4115,4115,4115,0
|
|
20241015,143600,3355290,4115,4115,4115,4115,0
|
|
20241015,143500,3355290,4115,4115,4115,4115,0
|
|
20241015,143400,3355290,4115,4115,4115,4115,0
|
|
20241015,143300,3355290,4115,4115,4115,4115,0
|
|
20241015,143200,3355290,4115,4115,4115,4115,0
|
|
20241015,143100,3355290,4115,4115,4115,4115,0
|
|
20241015,143000,3355290,4115,4115,4115,4115,0
|
|
20241015,142900,3355290,4115,4115,4115,4115,13
|
|
20241015,142800,3301795,4120,4120,4120,4120,0
|
|
20241015,142700,3301795,4120,4120,4120,4120,0
|
|
20241015,142600,3301795,4120,4120,4120,4120,0
|
|
20241015,142500,3301795,4120,4120,4120,4120,0
|
|
20241015,142400,3301795,4120,4120,4120,4120,0
|
|
20241015,142300,3301795,4120,4120,4120,4120,0
|
|
20241015,142200,3301795,4120,4120,4120,4120,0
|
|
20241015,142100,3301795,4120,4120,4120,4120,0
|
|
20241015,142000,3301795,4120,4120,4120,4120,0
|
|
20241015,141900,3301795,4120,4120,4120,4120,0
|
|
20241015,141800,3301795,4120,4120,4120,4120,0
|
|
20241015,141700,3301795,4120,4120,4120,4120,0
|
|
20241015,141600,3301795,4120,4120,4120,4120,0
|
|
20241015,141500,3301795,4120,4120,4120,4120,0
|
|
20241015,141400,3301795,4120,4120,4120,4120,0
|
|
20241015,141300,3301795,4120,4120,4120,4120,0
|
|
20241015,141200,3301795,4120,4120,4120,4120,0
|
|
20241015,141100,3301795,4120,4120,4120,4120,0
|
|
20241015,141000,3301795,4120,4120,4120,4120,0
|
|
20241015,140900,3301795,4120,4120,4120,4120,0
|
|
20241015,140800,3301795,4120,4120,4120,4120,0
|
|
20241015,140700,3301795,4120,4120,4120,4120,0
|
|
20241015,140600,3301795,4120,4120,4120,4120,0
|
|
20241015,140500,3301795,4120,4120,4120,4120,0
|
|
20241015,140400,3301795,4120,4120,4120,4120,0
|
|
20241015,140300,3301795,4120,4120,4120,4120,0
|
|
20241015,140200,3301795,4120,4120,4120,4120,0
|
|
20241015,140100,3301795,4120,4120,4120,4120,0
|
|
20241015,140000,3301795,4120,4120,4120,4120,0
|
|
20241015,135900,3301795,4120,4120,4120,4120,0
|
|
20241015,135800,3301795,4120,4120,4120,4120,0
|
|
20241015,135700,3301795,4120,4120,4120,4120,0
|
|
20241015,135600,3301795,4120,4120,4120,4120,0
|
|
20241015,135500,3301795,4120,4120,4120,4120,0
|
|
20241015,135400,3301795,4120,4120,4120,4120,0
|
|
20241015,135300,3301795,4120,4120,4120,4120,0
|
|
20241015,135200,3301795,4120,4120,4120,4120,0
|
|
20241015,135100,3301795,4120,4120,4120,4120,0
|
|
20241015,135000,3301795,4120,4120,4120,4120,0
|
|
20241015,134900,3301795,4120,4120,4120,4120,0
|
|
20241015,134800,3301795,4120,4120,4120,4120,0
|
|
20241015,134700,3301795,4120,4120,4120,4120,0
|
|
20241015,134600,3301795,4120,4120,4120,4120,0
|
|
20241015,134500,3301795,4120,4120,4120,4120,0
|
|
20241015,134400,3301795,4120,4120,4120,4120,0
|
|
20241015,134300,3301795,4120,4120,4120,4120,0
|
|
20241015,134200,3301795,4120,4120,4120,4120,0
|
|
20241015,134100,3301795,4120,4120,4120,4120,0
|
|
20241015,134000,3301795,4120,4120,4120,4120,0
|
|
20241015,133900,3301795,4120,4120,4120,4120,0
|
|
20241015,133800,3301795,4120,4120,4120,4120,0
|
|
20241015,133700,3301795,4120,4120,4120,4120,0
|
|
20241015,133600,3301795,4120,4120,4120,4120,0
|
|
20241015,133500,3301795,4120,4120,4120,4120,0
|
|
20241015,133400,3301795,4120,4120,4120,4120,0
|
|
20241015,133300,3301795,4120,4120,4120,4120,0
|
|
20241015,133200,3301795,4120,4120,4120,4120,0
|
|
20241015,133100,3301795,4120,4120,4120,4120,0
|
|
20241015,133000,3301795,4120,4120,4120,4120,0
|
|
20241015,132900,3301795,4120,4120,4120,4120,0
|
|
20241015,132800,3301795,4120,4120,4120,4120,0
|
|
20241015,132700,3301795,4120,4120,4120,4120,0
|
|
20241015,132600,3301795,4120,4120,4120,4120,0
|
|
20241015,132500,3301795,4120,4120,4120,4120,0
|
|
20241015,132400,3301795,4120,4120,4120,4120,0
|
|
20241015,132300,3301795,4120,4120,4120,4120,0
|
|
20241015,132200,3301795,4120,4120,4120,4120,0
|
|
20241015,132100,3301795,4120,4120,4120,4120,0
|
|
20241015,132000,3301795,4120,4120,4120,4120,0
|
|
20241015,131900,3301795,4120,4120,4120,4120,0
|
|
20241015,131800,3301795,4120,4120,4120,4120,0
|
|
20241015,131700,3301795,4120,4120,4120,4120,0
|
|
20241015,131600,3301795,4120,4120,4120,4120,0
|
|
20241015,131500,3301795,4120,4120,4120,4120,0
|
|
20241015,131400,3301795,4120,4120,4120,4120,0
|
|
20241015,131300,3301795,4120,4120,4120,4120,0
|
|
20241015,131200,3301795,4120,4120,4120,4120,0
|
|
20241015,131100,3301795,4120,4120,4120,4120,0
|
|
20241015,131000,3301795,4120,4120,4120,4120,0
|
|
20241015,130900,3301795,4120,4120,4120,4120,0
|
|
20241015,130800,3301795,4120,4120,4120,4120,0
|
|
20241015,130700,3301795,4120,4120,4120,4120,0
|
|
20241015,130600,3301795,4120,4120,4120,4120,0
|
|
20241015,130500,3301795,4120,4120,4120,4120,0
|
|
20241015,130400,3301795,4120,4120,4120,4120,0
|
|
20241015,130300,3301795,4120,4120,4120,4120,0
|
|
20241015,130200,3301795,4120,4120,4120,4120,0
|
|
20241015,130100,3301795,4120,4120,4120,4120,0
|
|
20241015,130000,3301795,4120,4120,4120,4120,0
|
|
20241015,125900,3301795,4120,4120,4120,4120,0
|
|
20241015,125800,3301795,4120,4120,4120,4120,0
|
|
20241015,125700,3301795,4120,4120,4120,4120,0
|
|
20241015,125600,3301795,4120,4120,4120,4120,0
|
|
20241015,125500,3301795,4120,4120,4120,4120,0
|
|
20241015,125400,3301795,4120,4120,4120,4120,0
|
|
20241015,125300,3301795,4120,4120,4120,4120,0
|
|
20241015,125200,3301795,4120,4120,4120,4120,0
|
|
20241015,125100,3301795,4120,4120,4120,4120,0
|
|
20241015,125000,3301795,4120,4120,4120,4120,0
|
|
20241015,124900,3301795,4120,4120,4120,4120,0
|
|
20241015,124800,3301795,4120,4120,4120,4120,0
|
|
20241015,124700,3301795,4120,4120,4120,4120,0
|
|
20241015,124600,3301795,4120,4120,4120,4120,0
|
|
20241015,124500,3301795,4120,4120,4120,4120,0
|
|
20241015,124400,3301795,4120,4120,4120,4120,0
|
|
20241015,124300,3301795,4120,4120,4120,4120,0
|
|
20241015,124200,3301795,4120,4120,4120,4120,0
|
|
20241015,124100,3301795,4120,4120,4120,4120,0
|
|
20241015,124000,3301795,4120,4120,4120,4120,0
|
|
20241015,123900,3301795,4120,4120,4120,4120,0
|
|
20241015,123800,3301795,4120,4120,4120,4120,0
|
|
20241015,123700,3301795,4120,4120,4120,4120,0
|
|
20241015,123600,3301795,4120,4120,4120,4120,0
|
|
20241015,123500,3301795,4120,4120,4120,4120,0
|
|
20241015,123400,3301795,4120,4120,4120,4120,0
|
|
20241015,123300,3301795,4120,4120,4120,4120,0
|
|
20241015,123200,3301795,4120,4120,4120,4120,0
|
|
20241015,123100,3301795,4120,4120,4120,4120,0
|
|
20241015,123000,3301795,4120,4120,4120,4120,0
|
|
20241015,122900,3301795,4120,4120,4120,4120,0
|
|
20241015,122800,3301795,4120,4120,4120,4120,0
|
|
20241015,122700,3301795,4120,4120,4120,4120,0
|
|
20241015,122600,3301795,4120,4120,4120,4120,0
|
|
20241015,122500,3301795,4120,4120,4120,4120,0
|
|
20241015,122400,3301795,4120,4120,4120,4120,0
|
|
20241015,122300,3301795,4120,4120,4120,4120,0
|
|
20241015,122200,3301795,4120,4120,4120,4120,0
|
|
20241015,122100,3301795,4120,4120,4120,4120,0
|
|
20241015,122000,3301795,4120,4120,4120,4120,0
|
|
20241015,121900,3301795,4120,4120,4120,4120,0
|
|
20241015,121800,3301795,4120,4120,4120,4120,0
|
|
20241015,121700,3301795,4120,4120,4120,4120,0
|
|
20241015,121600,3301795,4120,4120,4120,4120,0
|
|
20241015,121500,3301795,4120,4120,4120,4120,0
|
|
20241015,121400,3301795,4120,4120,4120,4120,0
|
|
20241015,121300,3301795,4120,4120,4120,4120,0
|
|
20241015,121200,3301795,4120,4120,4120,4120,0
|
|
20241015,121100,3301795,4120,4120,4120,4120,0
|
|
20241015,121000,3301795,4120,4120,4120,4120,0
|
|
20241015,120900,3301795,4120,4120,4120,4120,0
|
|
20241015,120800,3301795,4120,4120,4120,4120,0
|
|
20241015,120700,3301795,4120,4120,4120,4120,0
|
|
20241015,120600,3301795,4120,4120,4120,4120,0
|
|
20241015,120500,3301795,4120,4120,4120,4120,0
|
|
20241015,120400,3301795,4120,4120,4120,4120,0
|
|
20241015,120300,3301795,4120,4120,4120,4120,0
|
|
20241015,120200,3301795,4120,4120,4120,4120,0
|
|
20241015,120100,3301795,4120,4120,4120,4120,0
|
|
20241015,120000,3301795,4120,4120,4120,4120,0
|
|
20241015,115900,3301795,4120,4120,4120,4120,0
|
|
20241015,115800,3301795,4120,4120,4120,4120,0
|
|
20241015,115700,3301795,4120,4120,4120,4120,0
|
|
20241015,115600,3301795,4120,4120,4120,4120,1
|
|
20241015,115500,3297675,4120,4120,4120,4120,0
|
|
20241015,115400,3297675,4120,4120,4120,4120,0
|
|
20241015,115300,3297675,4120,4120,4120,4120,0
|
|
20241015,115200,3297675,4120,4120,4120,4120,0
|
|
20241015,115100,3297675,4120,4120,4120,4120,0
|
|
20241015,115000,3297675,4120,4120,4120,4120,0
|
|
20241015,114900,3297675,4120,4120,4120,4120,0
|
|
20241015,114800,3297675,4120,4120,4120,4120,0
|
|
20241015,114700,3297675,4120,4120,4120,4120,0
|
|
20241015,114600,3297675,4120,4120,4120,4120,0
|
|
20241015,114500,3297675,4120,4120,4120,4120,0
|
|
20241015,114400,3297675,4120,4120,4120,4120,0
|
|
20241015,114300,3297675,4120,4120,4120,4120,0
|
|
20241015,114200,3297675,4120,4120,4120,4120,0
|
|
20241015,114100,3297675,4120,4120,4120,4120,0
|
|
20241015,114000,3297675,4120,4120,4120,4120,0
|
|
20241015,113900,3297675,4120,4120,4120,4120,1
|
|
20241015,113800,3293555,4120,4120,4120,4120,0
|
|
20241015,113700,3293555,4120,4120,4120,4120,0
|
|
20241015,113600,3293555,4120,4120,4120,4120,0
|
|
20241015,113500,3293555,4120,4120,4120,4120,0
|
|
20241015,113400,3293555,4120,4120,4120,4120,0
|
|
20241015,113300,3293555,4120,4120,4120,4120,0
|
|
20241015,113200,3293555,4120,4120,4120,4120,0
|
|
20241015,113100,3293555,4120,4120,4120,4120,0
|
|
20241015,113000,3293555,4120,4120,4120,4120,0
|
|
20241015,112900,3293555,4120,4120,4120,4120,0
|
|
20241015,112800,3293555,4120,4120,4120,4120,0
|
|
20241015,112700,3293555,4120,4120,4120,4120,0
|
|
20241015,112600,3293555,4120,4120,4120,4120,0
|
|
20241015,112500,3293555,4120,4120,4120,4120,0
|
|
20241015,112400,3293555,4120,4120,4120,4120,0
|
|
20241015,112300,3293555,4120,4120,4120,4120,0
|
|
20241015,112200,3293555,4120,4120,4120,4120,0
|
|
20241015,112100,3293555,4120,4120,4120,4120,0
|
|
20241015,112000,3293555,4120,4120,4120,4120,0
|
|
20241015,111900,3293555,4120,4120,4120,4120,0
|
|
20241015,111800,3293555,4120,4120,4120,4120,0
|
|
20241015,111700,3293555,4120,4120,4120,4120,0
|
|
20241015,111600,3293555,4120,4120,4120,4120,0
|
|
20241015,111500,3293555,4120,4120,4120,4120,0
|
|
20241015,111400,3293555,4120,4120,4120,4120,0
|
|
20241015,111300,3293555,4120,4120,4120,4120,0
|
|
20241015,111200,3293555,4120,4120,4120,4120,0
|
|
20241015,111100,3293555,4120,4120,4120,4120,0
|
|
20241015,111000,3293555,4120,4120,4120,4120,0
|
|
20241015,110900,3293555,4120,4120,4120,4120,0
|
|
20241015,110800,3293555,4120,4120,4120,4120,0
|
|
20241015,110700,3293555,4120,4120,4120,4120,0
|
|
20241015,110600,3293555,4120,4120,4120,4120,0
|
|
20241015,110500,3293555,4120,4120,4120,4120,0
|
|
20241015,110400,3293555,4120,4120,4120,4120,0
|
|
20241015,110300,3293555,4120,4120,4120,4120,0
|
|
20241015,110200,3293555,4120,4120,4120,4120,0
|
|
20241015,110100,3293555,4120,4120,4120,4120,0
|
|
20241015,110000,3293555,4120,4120,4120,4120,0
|
|
20241015,105900,3293555,4120,4120,4120,4120,0
|
|
20241015,105800,3293555,4120,4120,4120,4120,0
|
|
20241015,105700,3293555,4120,4120,4120,4120,0
|
|
20241015,105600,3293555,4120,4120,4120,4120,0
|
|
20241015,105500,3293555,4120,4120,4120,4120,0
|
|
20241015,105400,3293555,4120,4120,4120,4120,0
|
|
20241015,105300,3293555,4120,4120,4120,4120,0
|
|
20241015,105200,3293555,4120,4120,4120,4120,0
|
|
20241015,105100,3293555,4120,4120,4120,4120,0
|
|
20241015,105000,3293555,4120,4120,4120,4120,0
|
|
20241015,104900,3293555,4120,4120,4120,4120,0
|
|
20241015,104800,3293555,4120,4120,4120,4120,0
|
|
20241015,104700,3293555,4120,4120,4120,4120,0
|
|
20241015,104600,3293555,4120,4120,4120,4120,0
|
|
20241015,104500,3293555,4120,4120,4120,4120,0
|
|
20241015,104400,3293555,4120,4120,4120,4120,0
|
|
20241015,104300,3293555,4120,4120,4120,4120,0
|
|
20241015,104200,3293555,4120,4120,4120,4120,0
|
|
20241015,104100,3293555,4120,4120,4120,4120,0
|
|
20241015,104000,3293555,4120,4120,4120,4120,0
|
|
20241015,103900,3293555,4120,4120,4120,4120,0
|
|
20241015,103800,3293555,4120,4120,4120,4120,0
|
|
20241015,103700,3293555,4120,4120,4120,4120,1
|
|
20241015,103600,3289435,4100,4100,4100,4100,0
|
|
20241015,103500,3289435,4100,4120,4120,4100,51
|
|
20241015,103400,3079335,4120,4120,4120,4120,0
|
|
20241015,103300,3079335,4120,4120,4120,4120,0
|
|
20241015,103200,3079335,4120,4120,4120,4120,0
|
|
20241015,103100,3079335,4120,4120,4120,4120,0
|
|
20241015,103000,3079335,4120,4120,4120,4120,0
|
|
20241015,102900,3079335,4120,4120,4120,4120,0
|
|
20241015,102800,3079335,4120,4120,4120,4120,0
|
|
20241015,102700,3079335,4120,4120,4120,4120,0
|
|
20241015,102600,3079335,4120,4120,4120,4120,0
|
|
20241015,102500,3079335,4120,4120,4120,4120,0
|
|
20241015,102400,3079335,4120,4120,4120,4120,0
|
|
20241015,102300,3079335,4120,4120,4120,4120,0
|
|
20241015,102200,3079335,4120,4120,4120,4120,0
|
|
20241015,102100,3079335,4120,4120,4120,4120,0
|
|
20241015,102000,3079335,4120,4120,4120,4120,0
|
|
20241015,101900,3079335,4120,4120,4120,4120,0
|
|
20241015,101800,3079335,4120,4120,4120,4120,0
|
|
20241015,101700,3079335,4120,4120,4120,4120,0
|
|
20241015,101600,3079335,4120,4120,4120,4120,0
|
|
20241015,101500,3079335,4120,4120,4120,4120,0
|
|
20241015,101400,3079335,4120,4120,4120,4120,121
|
|
20241015,101300,2580815,4120,4120,4120,4120,0
|
|
20241015,101200,2580815,4120,4120,4120,4120,0
|
|
20241015,101100,2580815,4120,4120,4120,4120,0
|
|
20241015,101000,2580815,4120,4120,4120,4120,0
|
|
20241015,100900,2580815,4120,4120,4120,4120,0
|
|
20241015,100800,2580815,4120,4120,4120,4120,0
|
|
20241015,100700,2580815,4120,4120,4120,4120,0
|
|
20241015,100600,2580815,4120,4120,4120,4120,1
|
|
20241015,100500,2576695,4115,4115,4115,4115,13
|
|
20241015,100400,2523200,4115,4115,4115,4115,0
|
|
20241015,100300,2523200,4115,4110,4115,4110,60
|
|
20241015,100200,2276305,4115,4115,4115,4115,0
|
|
20241015,100100,2276305,4115,4115,4115,4115,0
|
|
20241015,100000,2276305,4115,4115,4115,4115,0
|
|
20241015,095900,2276305,4115,4115,4115,4115,0
|
|
20241015,095800,2276305,4115,4115,4115,4115,0
|
|
20241015,095700,2276305,4115,4115,4115,4115,0
|
|
20241015,095600,2276305,4115,4115,4115,4115,0
|
|
20241015,095500,2276305,4115,4115,4115,4115,0
|
|
20241015,095400,2276305,4115,4115,4115,4115,0
|
|
20241015,095300,2276305,4115,4115,4115,4115,0
|
|
20241015,095200,2276305,4115,4115,4115,4115,0
|
|
20241015,095100,2276305,4115,4115,4115,4115,0
|
|
20241015,095000,2276305,4115,4115,4115,4115,0
|
|
20241015,094900,2276305,4115,4115,4115,4115,0
|
|
20241015,094800,2276305,4115,4115,4115,4115,0
|
|
20241015,094700,2276305,4115,4115,4115,4115,0
|
|
20241015,094600,2276305,4115,4115,4115,4115,0
|
|
20241015,094500,2276305,4115,4115,4115,4115,0
|
|
20241015,094400,2276305,4115,4115,4115,4115,0
|
|
20241015,094300,2276305,4115,4115,4115,4115,0
|
|
20241015,094200,2276305,4115,4115,4115,4115,0
|
|
20241015,094100,2276305,4115,4115,4115,4115,4
|
|
20241015,094000,2259845,4120,4120,4120,4120,0
|
|
20241015,093900,2259845,4120,4120,4120,4120,0
|
|
20241015,093800,2259845,4120,4120,4120,4120,0
|
|
20241015,093700,2259845,4120,4120,4120,4120,0
|
|
20241015,093600,2259845,4120,4120,4120,4120,0
|
|
20241015,093500,2259845,4120,4120,4120,4120,0
|
|
20241015,093400,2259845,4120,4120,4120,4120,0
|
|
20241015,093300,2259845,4120,4120,4120,4120,0
|
|
20241015,093200,2259845,4120,4120,4120,4120,0
|
|
20241015,093100,2259845,4120,4120,4120,4120,0
|
|
20241015,093000,2259845,4120,4120,4120,4120,0
|
|
20241015,092900,2259845,4120,4120,4120,4120,0
|
|
20241015,092800,2259845,4120,4120,4120,4120,0
|
|
20241015,092700,2259845,4120,4120,4120,4120,0
|
|
20241015,092600,2259845,4120,4120,4120,4120,0
|
|
20241015,092500,2259845,4120,4120,4120,4120,0
|
|
20241015,092400,2259845,4120,4120,4120,4120,1
|
|
20241015,092300,2255725,4125,4125,4125,4125,0
|
|
20241015,092200,2255725,4125,4125,4125,4125,0
|
|
20241015,092100,2255725,4125,4125,4125,4125,1
|
|
20241015,092000,2251600,4120,4120,4120,4120,0
|
|
20241015,091900,2251600,4120,4120,4120,4120,0
|
|
20241015,091800,2251600,4120,4120,4120,4120,0
|
|
20241015,091700,2251600,4120,4120,4120,4120,5
|
|
20241015,091600,2231000,4125,4125,4125,4125,0
|
|
20241015,091500,2231000,4125,4125,4125,4125,0
|
|
20241015,091400,2231000,4125,4120,4125,4120,57
|
|
20241015,091300,1996035,4120,4120,4120,4120,9
|
|
20241015,091200,1958955,4120,4120,4120,4120,1
|
|
20241015,091100,1954835,4125,4125,4125,4125,1
|
|
20241015,091000,1950710,4120,4120,4120,4120,37
|
|
20241015,090900,1798270,4120,4120,4120,4120,0
|
|
20241015,090800,1798270,4120,4120,4120,4120,0
|
|
20241015,090700,1798270,4120,4120,4120,4120,0
|
|
20241015,090600,1798270,4120,4120,4120,4120,0
|
|
20241015,090500,1798270,4120,4120,4120,4120,0
|
|
20241015,090400,1798270,4120,4120,4120,4120,0
|
|
20241015,090300,1798270,4120,4120,4120,4120,1
|
|
20241015,090200,1794150,4115,4115,4115,4115,0
|
|
20241015,090100,1794150,4115,4115,4120,4115,172
|
|
20241015,090000,1086360,4115,4115,4115,4115,264
|