594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185100,9465925,4030,4030,4030,4030,217
|
|
20241202,185000,9465925,4030,4030,4030,4030,0
|
|
20241202,184900,9465925,4030,4030,4030,4030,0
|
|
20241202,184800,9465925,4030,4030,4030,4030,0
|
|
20241202,184700,9465925,4030,4030,4030,4030,0
|
|
20241202,184600,9465925,4030,4030,4030,4030,0
|
|
20241202,184500,9465925,4030,4030,4030,4030,0
|
|
20241202,184400,9465925,4030,4030,4030,4030,0
|
|
20241202,184300,9465925,4030,4030,4030,4030,0
|
|
20241202,184200,9465925,4030,4030,4030,4030,0
|
|
20241202,184100,9465925,4030,4030,4030,4030,0
|
|
20241202,184000,9465925,4030,4030,4030,4030,0
|
|
20241202,183900,9465925,4030,4030,4030,4030,0
|
|
20241202,183800,9465925,4030,4030,4030,4030,0
|
|
20241202,183700,9465925,4030,4030,4030,4030,0
|
|
20241202,183600,9465925,4030,4030,4030,4030,0
|
|
20241202,183500,9465925,4030,4030,4030,4030,0
|
|
20241202,183400,9465925,4030,4030,4030,4030,0
|
|
20241202,183300,9465925,4030,4030,4030,4030,0
|
|
20241202,183200,9465925,4030,4030,4030,4030,0
|
|
20241202,183100,9465925,4030,4030,4030,4030,0
|
|
20241202,183000,9465925,4030,4030,4030,4030,0
|
|
20241202,182900,9465925,4030,4030,4030,4030,0
|
|
20241202,182800,9465925,4030,4030,4030,4030,0
|
|
20241202,182700,9465925,4030,4030,4030,4030,0
|
|
20241202,182600,9465925,4030,4030,4030,4030,0
|
|
20241202,182500,9465925,4030,4030,4030,4030,0
|
|
20241202,182400,9465925,4030,4030,4030,4030,0
|
|
20241202,182300,9465925,4030,4030,4030,4030,0
|
|
20241202,182200,9465925,4030,4030,4030,4030,0
|
|
20241202,182100,9465925,4030,4030,4030,4030,217
|
|
20241202,182000,9465925,4030,4030,4030,4030,0
|
|
20241202,181900,9465925,4030,4030,4030,4030,0
|
|
20241202,181800,9465925,4030,4030,4030,4030,0
|
|
20241202,181700,9465925,4030,4030,4030,4030,0
|
|
20241202,181600,9465925,4030,4030,4030,4030,0
|
|
20241202,181500,9465925,4030,4030,4030,4030,0
|
|
20241202,181400,9465925,4030,4030,4030,4030,0
|
|
20241202,181300,9465925,4030,4030,4030,4030,0
|
|
20241202,181200,9465925,4030,4030,4030,4030,0
|
|
20241202,181100,9465925,4030,4030,4030,4030,0
|
|
20241202,181000,9465925,4030,4030,4030,4030,0
|
|
20241202,180900,9465925,4030,4030,4030,4030,0
|
|
20241202,180800,9465925,4030,4030,4030,4030,0
|
|
20241202,180700,9465925,4030,4030,4030,4030,0
|
|
20241202,180600,9465925,4030,4030,4030,4030,0
|
|
20241202,180500,9465925,4030,4030,4030,4030,0
|
|
20241202,180400,9465925,4030,4030,4030,4030,0
|
|
20241202,180300,9465925,4030,4030,4030,4030,0
|
|
20241202,180200,9465925,4030,4030,4030,4030,0
|
|
20241202,180100,9465925,4030,4030,4030,4030,0
|
|
20241202,180000,9465925,4030,4030,4030,4030,0
|
|
20241202,175900,9465925,4030,4030,4030,4030,0
|
|
20241202,175800,9465925,4030,4030,4030,4030,0
|
|
20241202,175700,9465925,4030,4030,4030,4030,0
|
|
20241202,175600,9465925,4030,4030,4030,4030,0
|
|
20241202,175500,9465925,4030,4030,4030,4030,0
|
|
20241202,175400,9465925,4030,4030,4030,4030,0
|
|
20241202,175300,9465925,4030,4030,4030,4030,0
|
|
20241202,175200,9465925,4030,4030,4030,4030,0
|
|
20241202,175100,9465925,4030,4030,4030,4030,217
|
|
20241202,175000,9465925,4030,4030,4030,4030,0
|
|
20241202,174900,9465925,4030,4030,4030,4030,0
|
|
20241202,174800,9465925,4030,4030,4030,4030,0
|
|
20241202,174700,9465925,4030,4030,4030,4030,0
|
|
20241202,174600,9465925,4030,4030,4030,4030,0
|
|
20241202,174500,9465925,4030,4030,4030,4030,0
|
|
20241202,174400,9465925,4030,4030,4030,4030,0
|
|
20241202,174300,9465925,4030,4030,4030,4030,0
|
|
20241202,174200,9465925,4030,4030,4030,4030,0
|
|
20241202,174100,9465925,4030,4030,4030,4030,0
|
|
20241202,174000,9465925,4030,4030,4030,4030,0
|
|
20241202,173900,9465925,4030,4030,4030,4030,0
|
|
20241202,173800,9465925,4030,4030,4030,4030,0
|
|
20241202,173700,9465925,4030,4030,4030,4030,0
|
|
20241202,173600,9465925,4030,4030,4030,4030,0
|
|
20241202,173500,9465925,4030,4030,4030,4030,0
|
|
20241202,173400,9465925,4030,4030,4030,4030,0
|
|
20241202,173300,9465925,4030,4030,4030,4030,0
|
|
20241202,173200,9465925,4030,4030,4030,4030,0
|
|
20241202,173100,9465925,4030,4030,4030,4030,0
|
|
20241202,173000,9465925,4030,4030,4030,4030,0
|
|
20241202,172900,9465925,4030,4030,4030,4030,0
|
|
20241202,172800,9465925,4030,4030,4030,4030,0
|
|
20241202,172700,9465925,4030,4030,4030,4030,0
|
|
20241202,172600,9465925,4030,4030,4030,4030,0
|
|
20241202,172500,9465925,4030,4030,4030,4030,0
|
|
20241202,172400,9465925,4030,4030,4030,4030,0
|
|
20241202,172300,9465925,4030,4030,4030,4030,0
|
|
20241202,172200,9465925,4030,4030,4030,4030,0
|
|
20241202,172100,9465925,4030,4030,4030,4030,217
|
|
20241202,172000,9465925,4030,4030,4030,4030,0
|
|
20241202,171900,9465925,4030,4030,4030,4030,0
|
|
20241202,171800,9465925,4030,4030,4030,4030,0
|
|
20241202,171700,9465925,4030,4030,4030,4030,0
|
|
20241202,171600,9465925,4030,4030,4030,4030,0
|
|
20241202,171500,9465925,4030,4030,4030,4030,0
|
|
20241202,171400,9465925,4030,4030,4030,4030,0
|
|
20241202,171300,9465925,4030,4030,4030,4030,0
|
|
20241202,171200,9465925,4030,4030,4030,4030,0
|
|
20241202,171100,9465925,4030,4030,4030,4030,0
|
|
20241202,171000,9465925,4030,4030,4030,4030,0
|
|
20241202,170900,9465925,4030,4030,4030,4030,0
|
|
20241202,170800,9465925,4030,4030,4030,4030,0
|
|
20241202,170700,9465925,4030,4030,4030,4030,0
|
|
20241202,170600,9465925,4030,4030,4030,4030,0
|
|
20241202,170500,9465925,4030,4030,4030,4030,0
|
|
20241202,170400,9465925,4030,4030,4030,4030,0
|
|
20241202,170300,9465925,4030,4030,4030,4030,0
|
|
20241202,170200,9465925,4030,4030,4030,4030,0
|
|
20241202,170100,9465925,4030,4030,4030,4030,0
|
|
20241202,170000,9465925,4030,4030,4030,4030,0
|
|
20241202,165900,9465925,4030,4030,4030,4030,0
|
|
20241202,165800,9465925,4030,4030,4030,4030,0
|
|
20241202,165700,9465925,4030,4030,4030,4030,0
|
|
20241202,165600,9465925,4030,4030,4030,4030,0
|
|
20241202,165500,9465925,4030,4030,4030,4030,0
|
|
20241202,165400,9465925,4030,4030,4030,4030,0
|
|
20241202,165300,9465925,4030,4030,4030,4030,0
|
|
20241202,165200,9465925,4030,4030,4030,4030,0
|
|
20241202,165100,9465925,4030,4030,4030,4030,217
|
|
20241202,165000,9465925,4030,4030,4030,4030,0
|
|
20241202,164900,9465925,4030,4030,4030,4030,0
|
|
20241202,164800,9465925,4030,4030,4030,4030,0
|
|
20241202,164700,9465925,4030,4030,4030,4030,0
|
|
20241202,164600,9465925,4030,4030,4030,4030,0
|
|
20241202,164500,9465925,4030,4030,4030,4030,0
|
|
20241202,164400,9465925,4030,4030,4030,4030,0
|
|
20241202,164300,9465925,4030,4030,4030,4030,0
|
|
20241202,164200,9465925,4030,4030,4030,4030,0
|
|
20241202,164100,9465925,4030,4030,4030,4030,0
|
|
20241202,164000,9465925,4030,4030,4030,4030,0
|
|
20241202,163900,9465925,4030,4030,4030,4030,0
|
|
20241202,163800,9465925,4030,4030,4030,4030,0
|
|
20241202,163700,9465925,4030,4030,4030,4030,0
|
|
20241202,163600,9465925,4030,4030,4030,4030,0
|
|
20241202,163500,9465925,4030,4030,4030,4030,0
|
|
20241202,163400,9465925,4030,4030,4030,4030,0
|
|
20241202,163300,9465925,4030,4030,4030,4030,0
|
|
20241202,163200,9465925,4030,4030,4030,4030,0
|
|
20241202,163100,9465925,4030,4030,4030,4030,0
|
|
20241202,163000,9465925,4030,4030,4030,4030,0
|
|
20241202,162900,9465925,4030,4030,4030,4030,0
|
|
20241202,162800,9465925,4030,4030,4030,4030,0
|
|
20241202,162700,9465925,4030,4030,4030,4030,0
|
|
20241202,162600,9465925,4030,4030,4030,4030,0
|
|
20241202,162500,9465925,4030,4030,4030,4030,0
|
|
20241202,162400,9465925,4030,4030,4030,4030,0
|
|
20241202,162300,9465925,4030,4030,4030,4030,0
|
|
20241202,162200,9465925,4030,4030,4030,4030,0
|
|
20241202,162100,9465925,4030,4030,4030,4030,217
|
|
20241202,162000,9465925,4030,4030,4030,4030,0
|
|
20241202,161900,9465925,4030,4030,4030,4030,0
|
|
20241202,161800,9465925,4030,4030,4030,4030,0
|
|
20241202,161700,9465925,4030,4030,4030,4030,0
|
|
20241202,161600,9465925,4030,4030,4030,4030,0
|
|
20241202,161500,9465925,4030,4030,4030,4030,0
|
|
20241202,161400,9465925,4030,4030,4030,4030,0
|
|
20241202,161300,9465925,4030,4030,4030,4030,0
|
|
20241202,161200,9465925,4030,4030,4030,4030,0
|
|
20241202,161100,9465925,4030,4030,4030,4030,0
|
|
20241202,161000,9465925,4030,4030,4030,4030,0
|
|
20241202,160900,9465925,4030,4030,4030,4030,0
|
|
20241202,160800,9465925,4030,4030,4030,4030,0
|
|
20241202,160700,9465925,4030,4030,4030,4030,0
|
|
20241202,160600,9465925,4030,4030,4030,4030,0
|
|
20241202,160500,9465925,4030,4030,4030,4030,0
|
|
20241202,160400,9465925,4030,4030,4030,4030,0
|
|
20241202,160300,9465925,4030,4030,4030,4030,0
|
|
20241202,160200,9465925,4030,4030,4030,4030,0
|
|
20241202,160100,9465925,4030,4030,4030,4030,0
|
|
20241202,160000,9465925,4030,4030,4030,4030,0
|
|
20241202,155900,9465925,4030,4030,4030,4030,0
|
|
20241202,155800,9465925,4030,4030,4030,4030,0
|
|
20241202,155700,9465925,4030,4030,4030,4030,0
|
|
20241202,155600,9465925,4030,4030,4030,4030,0
|
|
20241202,155500,9465925,4030,4030,4030,4030,0
|
|
20241202,155400,9465925,4030,4030,4030,4030,0
|
|
20241202,155300,9465925,4030,4030,4030,4030,0
|
|
20241202,155200,9465925,4030,4030,4030,4030,0
|
|
20241202,155100,9465925,4030,4030,4030,4030,217
|
|
20241202,155000,9465925,4030,4030,4030,4030,0
|
|
20241202,154900,9465925,4030,4030,4030,4030,0
|
|
20241202,154800,9465925,4030,4030,4030,4030,0
|
|
20241202,154700,9465925,4030,4030,4030,4030,0
|
|
20241202,154600,9465925,4030,4030,4030,4030,0
|
|
20241202,154500,9465925,4030,4030,4030,4030,0
|
|
20241202,154400,9465925,4030,4030,4030,4030,0
|
|
20241202,154300,9465925,4030,4030,4030,4030,0
|
|
20241202,154200,9465925,4030,4030,4030,4030,0
|
|
20241202,154100,9465925,4030,4030,4030,4030,0
|
|
20241202,154000,9465925,4030,4030,4030,4030,0
|
|
20241202,153900,9465925,4030,4030,4030,4030,0
|
|
20241202,153800,9465925,4030,4030,4030,4030,0
|
|
20241202,153700,9465925,4030,4030,4030,4030,0
|
|
20241202,153600,9465925,4030,4030,4030,4030,0
|
|
20241202,153500,9465925,4030,4030,4030,4030,0
|
|
20241202,153400,9465925,4030,4030,4030,4030,0
|
|
20241202,153300,9465925,4030,4030,4030,4030,0
|
|
20241202,153200,9465925,4030,4030,4030,4030,0
|
|
20241202,153100,9465925,4030,4030,4030,4030,0
|
|
20241202,153000,9465925,4030,4030,4030,4030,217
|
|
20241202,152900,8591415,4005,4005,4005,4005,0
|
|
20241202,152800,8591415,4005,4005,4005,4005,0
|
|
20241202,152700,8591415,4005,4005,4005,4005,0
|
|
20241202,152600,8591415,4005,4005,4005,4005,0
|
|
20241202,152500,8591415,4005,4005,4005,4005,0
|
|
20241202,152400,8591415,4005,4005,4005,4005,0
|
|
20241202,152300,8591415,4005,4005,4005,4005,0
|
|
20241202,152200,8591415,4005,4005,4005,4005,0
|
|
20241202,152100,8591415,4005,4005,4005,4005,0
|
|
20241202,152000,8591415,4005,4005,4005,4005,0
|
|
20241202,151900,8591415,4005,4005,4005,4005,288
|
|
20241202,151800,7437975,4020,4015,4020,4005,227
|
|
20241202,151700,6528515,4020,4020,4020,4020,0
|
|
20241202,151600,6528515,4020,4020,4020,4020,0
|
|
20241202,151500,6528515,4020,4020,4020,4020,0
|
|
20241202,151400,6528515,4020,4020,4020,4020,0
|
|
20241202,151300,6528515,4020,4020,4020,4020,0
|
|
20241202,151200,6528515,4020,4020,4020,4020,0
|
|
20241202,151100,6528515,4020,4020,4020,4020,0
|
|
20241202,151000,6528515,4020,4020,4020,4020,3
|
|
20241202,150900,6516455,4020,4020,4020,4020,0
|
|
20241202,150800,6516455,4020,4020,4020,4020,123
|
|
20241202,150700,6021995,4030,4030,4030,4030,0
|
|
20241202,150600,6021995,4030,4030,4030,4030,0
|
|
20241202,150500,6021995,4030,4030,4030,4030,0
|
|
20241202,150400,6021995,4030,4030,4030,4030,0
|
|
20241202,150300,6021995,4030,4030,4030,4030,0
|
|
20241202,150200,6021995,4030,4030,4030,4030,0
|
|
20241202,150100,6021995,4030,4030,4030,4030,0
|
|
20241202,150000,6021995,4030,4030,4030,4030,0
|
|
20241202,145900,6021995,4030,4030,4030,4030,0
|
|
20241202,145800,6021995,4030,4030,4030,4030,0
|
|
20241202,145700,6021995,4030,4030,4030,4030,0
|
|
20241202,145600,6021995,4030,4030,4030,4030,0
|
|
20241202,145500,6021995,4030,4030,4030,4030,0
|
|
20241202,145400,6021995,4030,4030,4030,4030,0
|
|
20241202,145300,6021995,4030,4030,4030,4030,0
|
|
20241202,145200,6021995,4030,4030,4030,4030,0
|
|
20241202,145100,6021995,4030,4030,4030,4030,0
|
|
20241202,145000,6021995,4030,4030,4030,4030,0
|
|
20241202,144900,6021995,4030,4030,4030,4030,0
|
|
20241202,144800,6021995,4030,4030,4030,4030,0
|
|
20241202,144700,6021995,4030,4030,4030,4030,0
|
|
20241202,144600,6021995,4030,4030,4030,4030,0
|
|
20241202,144500,6021995,4030,4030,4030,4030,0
|
|
20241202,144400,6021995,4030,4030,4030,4030,0
|
|
20241202,144300,6021995,4030,4030,4030,4030,0
|
|
20241202,144200,6021995,4030,4030,4030,4030,0
|
|
20241202,144100,6021995,4030,4030,4030,4030,0
|
|
20241202,144000,6021995,4030,4030,4030,4030,0
|
|
20241202,143900,6021995,4030,4030,4030,4030,0
|
|
20241202,143800,6021995,4030,4030,4030,4030,0
|
|
20241202,143700,6021995,4030,4030,4030,4030,0
|
|
20241202,143600,6021995,4030,4030,4030,4030,0
|
|
20241202,143500,6021995,4030,4030,4030,4030,0
|
|
20241202,143400,6021995,4030,4030,4030,4030,0
|
|
20241202,143300,6021995,4030,4030,4030,4030,0
|
|
20241202,143200,6021995,4030,4030,4030,4030,0
|
|
20241202,143100,6021995,4030,4030,4030,4030,0
|
|
20241202,143000,6021995,4030,4030,4030,4030,0
|
|
20241202,142900,6021995,4030,4030,4030,4030,0
|
|
20241202,142800,6021995,4030,4030,4030,4030,0
|
|
20241202,142700,6021995,4030,4025,4030,4025,52
|
|
20241202,142600,5812630,4020,4020,4020,4020,0
|
|
20241202,142500,5812630,4020,4020,4020,4020,0
|
|
20241202,142400,5812630,4020,4020,4020,4020,0
|
|
20241202,142300,5812630,4020,4020,4020,4020,0
|
|
20241202,142200,5812630,4020,4020,4020,4020,0
|
|
20241202,142100,5812630,4020,4020,4020,4020,0
|
|
20241202,142000,5812630,4020,4020,4020,4020,0
|
|
20241202,141900,5812630,4020,4020,4020,4020,0
|
|
20241202,141800,5812630,4020,4020,4020,4020,0
|
|
20241202,141700,5812630,4020,4020,4020,4020,0
|
|
20241202,141600,5812630,4020,4020,4020,4020,0
|
|
20241202,141500,5812630,4020,4020,4020,4020,0
|
|
20241202,141400,5812630,4020,4020,4020,4020,0
|
|
20241202,141300,5812630,4020,4020,4020,4020,0
|
|
20241202,141200,5812630,4020,4020,4020,4020,0
|
|
20241202,141100,5812630,4020,4020,4020,4020,0
|
|
20241202,141000,5812630,4020,4020,4020,4020,0
|
|
20241202,140900,5812630,4020,4020,4020,4020,1
|
|
20241202,140800,5808610,4025,4025,4025,4025,0
|
|
20241202,140700,5808610,4025,4025,4025,4025,0
|
|
20241202,140600,5808610,4025,4025,4025,4025,0
|
|
20241202,140500,5808610,4025,4025,4025,4025,12
|
|
20241202,140400,5760310,4030,4030,4030,4030,0
|
|
20241202,140300,5760310,4030,4030,4030,4030,0
|
|
20241202,140200,5760310,4030,4030,4030,4030,0
|
|
20241202,140100,5760310,4030,4030,4030,4030,0
|
|
20241202,140000,5760310,4030,4030,4030,4030,0
|
|
20241202,135900,5760310,4030,4030,4030,4030,0
|
|
20241202,135800,5760310,4030,4030,4030,4030,0
|
|
20241202,135700,5760310,4030,4030,4030,4030,0
|
|
20241202,135600,5760310,4030,4035,4035,4030,27
|
|
20241202,135500,5651490,4030,4030,4030,4030,0
|
|
20241202,135400,5651490,4030,4030,4030,4030,0
|
|
20241202,135300,5651490,4030,4030,4030,4030,0
|
|
20241202,135200,5651490,4030,4030,4030,4030,0
|
|
20241202,135100,5651490,4030,4030,4030,4030,0
|
|
20241202,135000,5651490,4030,4030,4030,4030,0
|
|
20241202,134900,5651490,4030,4030,4030,4030,0
|
|
20241202,134800,5651490,4030,4030,4030,4030,0
|
|
20241202,134700,5651490,4030,4030,4030,4030,0
|
|
20241202,134600,5651490,4030,4030,4030,4030,0
|
|
20241202,134500,5651490,4030,4030,4030,4030,0
|
|
20241202,134400,5651490,4030,4030,4030,4030,0
|
|
20241202,134300,5651490,4030,4030,4030,4030,0
|
|
20241202,134200,5651490,4030,4030,4030,4030,0
|
|
20241202,134100,5651490,4030,4030,4030,4030,0
|
|
20241202,134000,5651490,4030,4030,4030,4030,0
|
|
20241202,133900,5651490,4030,4030,4030,4030,0
|
|
20241202,133800,5651490,4030,4030,4030,4030,0
|
|
20241202,133700,5651490,4030,4030,4030,4030,0
|
|
20241202,133600,5651490,4030,4030,4030,4030,0
|
|
20241202,133500,5651490,4030,4030,4030,4030,0
|
|
20241202,133400,5651490,4030,4030,4030,4030,0
|
|
20241202,133300,5651490,4030,4030,4030,4030,0
|
|
20241202,133200,5651490,4030,4030,4030,4030,0
|
|
20241202,133100,5651490,4030,4030,4030,4030,0
|
|
20241202,133000,5651490,4030,4030,4030,4030,0
|
|
20241202,132900,5651490,4030,4030,4030,4030,0
|
|
20241202,132800,5651490,4030,4030,4030,4030,0
|
|
20241202,132700,5651490,4030,4030,4030,4030,0
|
|
20241202,132600,5651490,4030,4030,4030,4030,0
|
|
20241202,132500,5651490,4030,4030,4030,4030,0
|
|
20241202,132400,5651490,4030,4030,4030,4030,0
|
|
20241202,132300,5651490,4030,4030,4030,4030,0
|
|
20241202,132200,5651490,4030,4030,4030,4030,0
|
|
20241202,132100,5651490,4030,4030,4030,4030,0
|
|
20241202,132000,5651490,4030,4030,4030,4030,0
|
|
20241202,131900,5651490,4030,4030,4030,4030,0
|
|
20241202,131800,5651490,4030,4030,4030,4030,0
|
|
20241202,131700,5651490,4030,4030,4030,4030,2
|
|
20241202,131600,5643430,4035,4035,4035,4035,0
|
|
20241202,131500,5643430,4035,4035,4035,4035,0
|
|
20241202,131400,5643430,4035,4035,4035,4035,0
|
|
20241202,131300,5643430,4035,4035,4035,4035,0
|
|
20241202,131200,5643430,4035,4035,4035,4035,0
|
|
20241202,131100,5643430,4035,4035,4035,4035,1
|
|
20241202,131000,5639395,4035,4035,4035,4035,0
|
|
20241202,130900,5639395,4035,4035,4035,4035,0
|
|
20241202,130800,5639395,4035,4035,4035,4035,0
|
|
20241202,130700,5639395,4035,4035,4035,4035,0
|
|
20241202,130600,5639395,4035,4035,4035,4035,0
|
|
20241202,130500,5639395,4035,4035,4035,4035,0
|
|
20241202,130400,5639395,4035,4035,4035,4035,0
|
|
20241202,130300,5639395,4035,4035,4035,4035,0
|
|
20241202,130200,5639395,4035,4035,4035,4035,0
|
|
20241202,130100,5639395,4035,4035,4035,4035,0
|
|
20241202,130000,5639395,4035,4035,4035,4035,0
|
|
20241202,125900,5639395,4035,4035,4035,4035,0
|
|
20241202,125800,5639395,4035,4035,4035,4035,0
|
|
20241202,125700,5639395,4035,4035,4035,4035,0
|
|
20241202,125600,5639395,4035,4035,4035,4035,0
|
|
20241202,125500,5639395,4035,4045,4045,4035,149
|
|
20241202,125400,5037980,4060,4060,4060,4060,0
|
|
20241202,125300,5037980,4060,4060,4060,4060,0
|
|
20241202,125200,5037980,4060,4060,4060,4060,0
|
|
20241202,125100,5037980,4060,4060,4060,4060,10
|
|
20241202,125000,4997380,4060,4060,4060,4060,0
|
|
20241202,124900,4997380,4060,4060,4060,4060,0
|
|
20241202,124800,4997380,4060,4060,4060,4060,0
|
|
20241202,124700,4997380,4060,4060,4060,4060,0
|
|
20241202,124600,4997380,4060,4060,4060,4060,0
|
|
20241202,124500,4997380,4060,4060,4060,4060,0
|
|
20241202,124400,4997380,4060,4060,4060,4060,3
|
|
20241202,124300,4985200,4035,4035,4035,4035,0
|
|
20241202,124200,4985200,4035,4035,4035,4035,0
|
|
20241202,124100,4985200,4035,4035,4035,4035,0
|
|
20241202,124000,4985200,4035,4035,4035,4035,0
|
|
20241202,123900,4985200,4035,4035,4035,4035,0
|
|
20241202,123800,4985200,4035,4035,4035,4035,0
|
|
20241202,123700,4985200,4035,4035,4035,4035,0
|
|
20241202,123600,4985200,4035,4035,4035,4035,0
|
|
20241202,123500,4985200,4035,4035,4035,4035,0
|
|
20241202,123400,4985200,4035,4035,4035,4035,0
|
|
20241202,123300,4985200,4035,4035,4035,4035,0
|
|
20241202,123200,4985200,4035,4035,4035,4035,0
|
|
20241202,123100,4985200,4035,4035,4035,4035,0
|
|
20241202,123000,4985200,4035,4035,4035,4035,0
|
|
20241202,122900,4985200,4035,4035,4035,4035,0
|
|
20241202,122800,4985200,4035,4035,4035,4035,0
|
|
20241202,122700,4985200,4035,4035,4035,4035,0
|
|
20241202,122600,4985200,4035,4035,4035,4035,0
|
|
20241202,122500,4985200,4035,4035,4035,4035,0
|
|
20241202,122400,4985200,4035,4035,4035,4035,0
|
|
20241202,122300,4985200,4035,4035,4035,4035,0
|
|
20241202,122200,4985200,4035,4035,4035,4035,0
|
|
20241202,122100,4985200,4035,4035,4035,4035,0
|
|
20241202,122000,4985200,4035,4035,4035,4035,0
|
|
20241202,121900,4985200,4035,4035,4035,4035,0
|
|
20241202,121800,4985200,4035,4035,4035,4035,0
|
|
20241202,121700,4985200,4035,4035,4035,4035,0
|
|
20241202,121600,4985200,4035,4035,4035,4035,0
|
|
20241202,121500,4985200,4035,4035,4035,4035,0
|
|
20241202,121400,4985200,4035,4035,4035,4035,0
|
|
20241202,121300,4985200,4035,4035,4035,4035,0
|
|
20241202,121200,4985200,4035,4035,4035,4035,0
|
|
20241202,121100,4985200,4035,4065,4065,4035,190
|
|
20241202,121000,4215590,4070,4070,4070,4070,0
|
|
20241202,120900,4215590,4070,4070,4070,4070,0
|
|
20241202,120800,4215590,4070,4070,4070,4070,0
|
|
20241202,120700,4215590,4070,4070,4070,4070,0
|
|
20241202,120600,4215590,4070,4070,4070,4070,0
|
|
20241202,120500,4215590,4070,4070,4070,4070,3
|
|
20241202,120400,4203380,4075,4075,4075,4075,0
|
|
20241202,120300,4203380,4075,4075,4075,4075,0
|
|
20241202,120200,4203380,4075,4075,4075,4075,0
|
|
20241202,120100,4203380,4075,4075,4075,4075,0
|
|
20241202,120000,4203380,4075,4075,4075,4075,0
|
|
20241202,115900,4203380,4075,4075,4075,4075,0
|
|
20241202,115800,4203380,4075,4075,4075,4075,0
|
|
20241202,115700,4203380,4075,4075,4075,4075,0
|
|
20241202,115600,4203380,4075,4075,4075,4075,0
|
|
20241202,115500,4203380,4075,4075,4075,4075,0
|
|
20241202,115400,4203380,4075,4075,4075,4075,0
|
|
20241202,115300,4203380,4075,4075,4075,4075,0
|
|
20241202,115200,4203380,4075,4075,4075,4075,0
|
|
20241202,115100,4203380,4075,4075,4075,4075,0
|
|
20241202,115000,4203380,4075,4075,4075,4075,2
|
|
20241202,114900,4195230,4075,4075,4075,4075,0
|
|
20241202,114800,4195230,4075,4075,4075,4075,0
|
|
20241202,114700,4195230,4075,4075,4075,4075,0
|
|
20241202,114600,4195230,4075,4075,4075,4075,0
|
|
20241202,114500,4195230,4075,4075,4075,4075,0
|
|
20241202,114400,4195230,4075,4075,4075,4075,56
|
|
20241202,114300,3967030,4075,4075,4075,4075,0
|
|
20241202,114200,3967030,4075,4075,4075,4075,0
|
|
20241202,114100,3967030,4075,4075,4075,4075,0
|
|
20241202,114000,3967030,4075,4075,4075,4075,0
|
|
20241202,113900,3967030,4075,4075,4075,4075,0
|
|
20241202,113800,3967030,4075,4075,4075,4075,0
|
|
20241202,113700,3967030,4075,4075,4075,4075,0
|
|
20241202,113600,3967030,4075,4075,4075,4075,0
|
|
20241202,113500,3967030,4075,4075,4075,4075,0
|
|
20241202,113400,3967030,4075,4075,4075,4075,0
|
|
20241202,113300,3967030,4075,4075,4075,4075,0
|
|
20241202,113200,3967030,4075,4075,4075,4075,0
|
|
20241202,113100,3967030,4075,4075,4075,4075,0
|
|
20241202,113000,3967030,4075,4075,4075,4075,1
|
|
20241202,112900,3962955,4065,4065,4065,4065,0
|
|
20241202,112800,3962955,4065,4065,4065,4065,0
|
|
20241202,112700,3962955,4065,4065,4065,4065,0
|
|
20241202,112600,3962955,4065,4065,4065,4065,0
|
|
20241202,112500,3962955,4065,4065,4065,4065,0
|
|
20241202,112400,3962955,4065,4065,4065,4065,0
|
|
20241202,112300,3962955,4065,4065,4065,4065,0
|
|
20241202,112200,3962955,4065,4065,4065,4065,0
|
|
20241202,112100,3962955,4065,4065,4065,4065,0
|
|
20241202,112000,3962955,4065,4065,4065,4065,0
|
|
20241202,111900,3962955,4065,4065,4065,4065,0
|
|
20241202,111800,3962955,4065,4065,4065,4065,0
|
|
20241202,111700,3962955,4065,4065,4065,4065,0
|
|
20241202,111600,3962955,4065,4065,4065,4065,0
|
|
20241202,111500,3962955,4065,4065,4065,4065,0
|
|
20241202,111400,3962955,4065,4065,4065,4065,0
|
|
20241202,111300,3962955,4065,4065,4065,4065,0
|
|
20241202,111200,3962955,4065,4065,4065,4065,0
|
|
20241202,111100,3962955,4065,4065,4065,4065,0
|
|
20241202,111000,3962955,4065,4065,4065,4065,0
|
|
20241202,110900,3962955,4065,4070,4070,4065,200
|
|
20241202,110800,3149935,4085,4085,4085,4085,0
|
|
20241202,110700,3149935,4085,4085,4085,4085,0
|
|
20241202,110600,3149935,4085,4085,4085,4085,0
|
|
20241202,110500,3149935,4085,4085,4085,4085,0
|
|
20241202,110400,3149935,4085,4085,4085,4085,0
|
|
20241202,110300,3149935,4085,4085,4085,4085,0
|
|
20241202,110200,3149935,4085,4085,4085,4085,0
|
|
20241202,110100,3149935,4085,4085,4085,4085,0
|
|
20241202,110000,3149935,4085,4085,4085,4085,0
|
|
20241202,105900,3149935,4085,4085,4085,4085,0
|
|
20241202,105800,3149935,4085,4085,4085,4085,0
|
|
20241202,105700,3149935,4085,4085,4085,4085,0
|
|
20241202,105600,3149935,4085,4085,4085,4085,0
|
|
20241202,105500,3149935,4085,4085,4085,4085,0
|
|
20241202,105400,3149935,4085,4085,4085,4085,0
|
|
20241202,105300,3149935,4085,4085,4085,4085,0
|
|
20241202,105200,3149935,4085,4085,4085,4085,0
|
|
20241202,105100,3149935,4085,4085,4085,4085,0
|
|
20241202,105000,3149935,4085,4085,4085,4085,0
|
|
20241202,104900,3149935,4085,4085,4085,4085,0
|
|
20241202,104800,3149935,4085,4085,4085,4085,0
|
|
20241202,104700,3149935,4085,4085,4085,4085,0
|
|
20241202,104600,3149935,4085,4085,4085,4085,0
|
|
20241202,104500,3149935,4085,4085,4085,4085,0
|
|
20241202,104400,3149935,4085,4085,4085,4085,0
|
|
20241202,104300,3149935,4085,4085,4085,4085,0
|
|
20241202,104200,3149935,4085,4085,4085,4085,0
|
|
20241202,104100,3149935,4085,4085,4085,4085,0
|
|
20241202,104000,3149935,4085,4085,4085,4085,0
|
|
20241202,103900,3149935,4085,4085,4085,4085,0
|
|
20241202,103800,3149935,4085,4085,4085,4085,0
|
|
20241202,103700,3149935,4085,4085,4085,4085,0
|
|
20241202,103600,3149935,4085,4085,4085,4085,0
|
|
20241202,103500,3149935,4085,4085,4085,4085,50
|
|
20241202,103400,2945685,4085,4085,4085,4085,0
|
|
20241202,103300,2945685,4085,4085,4085,4085,0
|
|
20241202,103200,2945685,4085,4085,4085,4085,0
|
|
20241202,103100,2945685,4085,4085,4085,4085,0
|
|
20241202,103000,2945685,4085,4085,4085,4085,0
|
|
20241202,102900,2945685,4085,4085,4085,4085,0
|
|
20241202,102800,2945685,4085,4085,4085,4085,0
|
|
20241202,102700,2945685,4085,4085,4085,4085,0
|
|
20241202,102600,2945685,4085,4085,4085,4085,0
|
|
20241202,102500,2945685,4085,4085,4085,4085,0
|
|
20241202,102400,2945685,4085,4085,4085,4085,0
|
|
20241202,102300,2945685,4085,4085,4085,4085,0
|
|
20241202,102200,2945685,4085,4085,4085,4085,0
|
|
20241202,102100,2945685,4085,4085,4085,4085,0
|
|
20241202,102000,2945685,4085,4085,4085,4085,0
|
|
20241202,101900,2945685,4085,4085,4085,4085,0
|
|
20241202,101800,2945685,4085,4085,4085,4085,0
|
|
20241202,101700,2945685,4085,4085,4085,4085,0
|
|
20241202,101600,2945685,4085,4085,4085,4085,0
|
|
20241202,101500,2945685,4085,4085,4085,4085,0
|
|
20241202,101400,2945685,4085,4085,4085,4085,0
|
|
20241202,101300,2945685,4085,4085,4085,4085,0
|
|
20241202,101200,2945685,4085,4085,4085,4085,0
|
|
20241202,101100,2945685,4085,4085,4085,4085,0
|
|
20241202,101000,2945685,4085,4085,4085,4085,0
|
|
20241202,100900,2945685,4085,4085,4085,4085,0
|
|
20241202,100800,2945685,4085,4085,4085,4085,0
|
|
20241202,100700,2945685,4085,4085,4085,4085,0
|
|
20241202,100600,2945685,4085,4085,4085,4085,0
|
|
20241202,100500,2945685,4085,4085,4085,4085,0
|
|
20241202,100400,2945685,4085,4085,4085,4085,0
|
|
20241202,100300,2945685,4085,4085,4085,4085,0
|
|
20241202,100200,2945685,4085,4085,4085,4085,0
|
|
20241202,100100,2945685,4085,4085,4085,4085,8
|
|
20241202,100000,2913005,4085,4085,4085,4085,0
|
|
20241202,095900,2913005,4085,4085,4085,4085,0
|
|
20241202,095800,2913005,4085,4085,4085,4085,0
|
|
20241202,095700,2913005,4085,4085,4085,4085,0
|
|
20241202,095600,2913005,4085,4085,4085,4085,0
|
|
20241202,095500,2913005,4085,4085,4085,4085,0
|
|
20241202,095400,2913005,4085,4085,4085,4085,0
|
|
20241202,095300,2913005,4085,4085,4085,4085,0
|
|
20241202,095200,2913005,4085,4080,4085,4065,24
|
|
20241202,095100,2815325,4085,4085,4085,4085,0
|
|
20241202,095000,2815325,4085,4085,4085,4085,10
|
|
20241202,094900,2774475,4065,4065,4065,4065,0
|
|
20241202,094800,2774475,4065,4065,4065,4065,0
|
|
20241202,094700,2774475,4065,4065,4065,4065,0
|
|
20241202,094600,2774475,4065,4065,4065,4065,0
|
|
20241202,094500,2774475,4065,4065,4065,4065,0
|
|
20241202,094400,2774475,4065,4065,4065,4065,0
|
|
20241202,094300,2774475,4065,4065,4065,4065,0
|
|
20241202,094200,2774475,4065,4065,4065,4065,0
|
|
20241202,094100,2774475,4065,4065,4065,4065,0
|
|
20241202,094000,2774475,4065,4065,4065,4065,0
|
|
20241202,093900,2774475,4065,4065,4065,4065,0
|
|
20241202,093800,2774475,4065,4065,4065,4065,0
|
|
20241202,093700,2774475,4065,4065,4065,4065,0
|
|
20241202,093600,2774475,4065,4065,4065,4065,0
|
|
20241202,093500,2774475,4065,4065,4065,4065,0
|
|
20241202,093400,2774475,4065,4065,4065,4065,0
|
|
20241202,093300,2774475,4065,4065,4065,4065,0
|
|
20241202,093200,2774475,4065,4065,4065,4065,0
|
|
20241202,093100,2774475,4065,4065,4065,4065,0
|
|
20241202,093000,2774475,4065,4065,4065,4065,0
|
|
20241202,092900,2774475,4065,4070,4070,4065,58
|
|
20241202,092800,2538615,4070,4070,4070,4070,0
|
|
20241202,092700,2538615,4070,4070,4070,4070,0
|
|
20241202,092600,2538615,4070,4070,4070,4070,0
|
|
20241202,092500,2538615,4070,4070,4070,4070,0
|
|
20241202,092400,2538615,4070,4070,4070,4070,0
|
|
20241202,092300,2538615,4070,4070,4070,4070,0
|
|
20241202,092200,2538615,4070,4070,4070,4070,0
|
|
20241202,092100,2538615,4070,4070,4070,4070,0
|
|
20241202,092000,2538615,4070,4070,4070,4070,0
|
|
20241202,091900,2538615,4070,4070,4070,4070,20
|
|
20241202,091800,2457215,4080,4080,4080,4080,0
|
|
20241202,091700,2457215,4080,4080,4080,4080,245
|
|
20241202,091600,1457615,4080,4080,4080,4080,0
|
|
20241202,091500,1457615,4080,4080,4080,4080,14
|
|
20241202,091400,1400495,4080,4080,4080,4080,56
|
|
20241202,091300,1172015,4080,4080,4080,4080,30
|
|
20241202,091200,1049615,4080,4080,4080,4080,0
|
|
20241202,091100,1049615,4080,4080,4080,4080,0
|
|
20241202,091000,1049615,4080,4080,4080,4080,0
|
|
20241202,090900,1049615,4080,4075,4080,4075,73
|
|
20241202,090800,752045,4075,4075,4075,4075,2
|
|
20241202,090700,743895,4065,4065,4065,4065,0
|
|
20241202,090600,743895,4065,4065,4065,4065,126
|
|
20241202,090500,231705,4065,4065,4065,4065,0
|
|
20241202,090400,231705,4065,4065,4065,4065,0
|
|
20241202,090300,231705,4065,4065,4065,4065,0
|
|
20241202,090200,231705,4065,4065,4065,4065,0
|
|
20241202,090100,231705,4065,4065,4065,4065,0
|
|
20241202,090000,231705,4065,4065,4065,4065,57
|