701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,203800,4375125,4095,4095,4095,4095,51
|
|
20240902,203700,4375125,4095,4095,4095,4095,0
|
|
20240902,203600,4375125,4095,4095,4095,4095,0
|
|
20240902,203500,4375125,4095,4095,4095,4095,0
|
|
20240902,203400,4375125,4095,4095,4095,4095,0
|
|
20240902,203300,4375125,4095,4095,4095,4095,0
|
|
20240902,203200,4375125,4095,4095,4095,4095,0
|
|
20240902,203100,4375125,4095,4095,4095,4095,0
|
|
20240902,203000,4375125,4095,4095,4095,4095,0
|
|
20240902,202900,4375125,4095,4095,4095,4095,0
|
|
20240902,202800,4375125,4095,4095,4095,4095,0
|
|
20240902,202700,4375125,4095,4095,4095,4095,0
|
|
20240902,202600,4375125,4095,4095,4095,4095,0
|
|
20240902,202500,4375125,4095,4095,4095,4095,0
|
|
20240902,202400,4375125,4095,4095,4095,4095,0
|
|
20240902,202300,4375125,4095,4095,4095,4095,0
|
|
20240902,202200,4375125,4095,4095,4095,4095,0
|
|
20240902,202100,4375125,4095,4095,4095,4095,0
|
|
20240902,202000,4375125,4095,4095,4095,4095,0
|
|
20240902,201900,4375125,4095,4095,4095,4095,0
|
|
20240902,201800,4375125,4095,4095,4095,4095,0
|
|
20240902,201700,4375125,4095,4095,4095,4095,0
|
|
20240902,201600,4375125,4095,4095,4095,4095,0
|
|
20240902,201500,4375125,4095,4095,4095,4095,0
|
|
20240902,201400,4375125,4095,4095,4095,4095,0
|
|
20240902,201300,4375125,4095,4095,4095,4095,0
|
|
20240902,201200,4375125,4095,4095,4095,4095,0
|
|
20240902,201100,4375125,4095,4095,4095,4095,0
|
|
20240902,201000,4375125,4095,4095,4095,4095,0
|
|
20240902,200900,4375125,4095,4095,4095,4095,0
|
|
20240902,200800,4375125,4095,4095,4095,4095,51
|
|
20240902,200700,4375125,4095,4095,4095,4095,0
|
|
20240902,200600,4375125,4095,4095,4095,4095,0
|
|
20240902,200500,4375125,4095,4095,4095,4095,0
|
|
20240902,200400,4375125,4095,4095,4095,4095,0
|
|
20240902,200300,4375125,4095,4095,4095,4095,0
|
|
20240902,200200,4375125,4095,4095,4095,4095,0
|
|
20240902,200100,4375125,4095,4095,4095,4095,0
|
|
20240902,200000,4375125,4095,4095,4095,4095,0
|
|
20240902,195900,4375125,4095,4095,4095,4095,0
|
|
20240902,195800,4375125,4095,4095,4095,4095,0
|
|
20240902,195700,4375125,4095,4095,4095,4095,0
|
|
20240902,195600,4375125,4095,4095,4095,4095,0
|
|
20240902,195500,4375125,4095,4095,4095,4095,0
|
|
20240902,195400,4375125,4095,4095,4095,4095,0
|
|
20240902,195300,4375125,4095,4095,4095,4095,0
|
|
20240902,195200,4375125,4095,4095,4095,4095,0
|
|
20240902,195100,4375125,4095,4095,4095,4095,0
|
|
20240902,195000,4375125,4095,4095,4095,4095,0
|
|
20240902,194900,4375125,4095,4095,4095,4095,0
|
|
20240902,194800,4375125,4095,4095,4095,4095,0
|
|
20240902,194700,4375125,4095,4095,4095,4095,0
|
|
20240902,194600,4375125,4095,4095,4095,4095,0
|
|
20240902,194500,4375125,4095,4095,4095,4095,0
|
|
20240902,194400,4375125,4095,4095,4095,4095,0
|
|
20240902,194300,4375125,4095,4095,4095,4095,0
|
|
20240902,194200,4375125,4095,4095,4095,4095,0
|
|
20240902,194100,4375125,4095,4095,4095,4095,0
|
|
20240902,194000,4375125,4095,4095,4095,4095,0
|
|
20240902,193900,4375125,4095,4095,4095,4095,0
|
|
20240902,193800,4375125,4095,4095,4095,4095,51
|
|
20240902,193700,4375125,4095,4095,4095,4095,0
|
|
20240902,193600,4375125,4095,4095,4095,4095,0
|
|
20240902,193500,4375125,4095,4095,4095,4095,0
|
|
20240902,193400,4375125,4095,4095,4095,4095,0
|
|
20240902,193300,4375125,4095,4095,4095,4095,0
|
|
20240902,193200,4375125,4095,4095,4095,4095,0
|
|
20240902,193100,4375125,4095,4095,4095,4095,0
|
|
20240902,193000,4375125,4095,4095,4095,4095,0
|
|
20240902,192900,4375125,4095,4095,4095,4095,0
|
|
20240902,192800,4375125,4095,4095,4095,4095,0
|
|
20240902,192700,4375125,4095,4095,4095,4095,0
|
|
20240902,192600,4375125,4095,4095,4095,4095,0
|
|
20240902,192500,4375125,4095,4095,4095,4095,0
|
|
20240902,192400,4375125,4095,4095,4095,4095,0
|
|
20240902,192300,4375125,4095,4095,4095,4095,0
|
|
20240902,192200,4375125,4095,4095,4095,4095,0
|
|
20240902,192100,4375125,4095,4095,4095,4095,0
|
|
20240902,192000,4375125,4095,4095,4095,4095,0
|
|
20240902,191900,4375125,4095,4095,4095,4095,0
|
|
20240902,191800,4375125,4095,4095,4095,4095,0
|
|
20240902,191700,4375125,4095,4095,4095,4095,0
|
|
20240902,191600,4375125,4095,4095,4095,4095,0
|
|
20240902,191500,4375125,4095,4095,4095,4095,0
|
|
20240902,191400,4375125,4095,4095,4095,4095,0
|
|
20240902,191300,4375125,4095,4095,4095,4095,0
|
|
20240902,191200,4375125,4095,4095,4095,4095,0
|
|
20240902,191100,4375125,4095,4095,4095,4095,0
|
|
20240902,191000,4375125,4095,4095,4095,4095,0
|
|
20240902,190900,4375125,4095,4095,4095,4095,0
|
|
20240902,190800,4375125,4095,4095,4095,4095,51
|
|
20240902,190700,4375125,4095,4095,4095,4095,0
|
|
20240902,190600,4375125,4095,4095,4095,4095,0
|
|
20240902,190500,4375125,4095,4095,4095,4095,0
|
|
20240902,190400,4375125,4095,4095,4095,4095,0
|
|
20240902,190300,4375125,4095,4095,4095,4095,0
|
|
20240902,190200,4375125,4095,4095,4095,4095,0
|
|
20240902,190100,4375125,4095,4095,4095,4095,0
|
|
20240902,190000,4375125,4095,4095,4095,4095,0
|
|
20240902,185900,4375125,4095,4095,4095,4095,0
|
|
20240902,185800,4375125,4095,4095,4095,4095,0
|
|
20240902,185700,4375125,4095,4095,4095,4095,0
|
|
20240902,185600,4375125,4095,4095,4095,4095,0
|
|
20240902,185500,4375125,4095,4095,4095,4095,0
|
|
20240902,185400,4375125,4095,4095,4095,4095,0
|
|
20240902,185300,4375125,4095,4095,4095,4095,0
|
|
20240902,185200,4375125,4095,4095,4095,4095,0
|
|
20240902,185100,4375125,4095,4095,4095,4095,0
|
|
20240902,185000,4375125,4095,4095,4095,4095,0
|
|
20240902,184900,4375125,4095,4095,4095,4095,0
|
|
20240902,184800,4375125,4095,4095,4095,4095,0
|
|
20240902,184700,4375125,4095,4095,4095,4095,0
|
|
20240902,184600,4375125,4095,4095,4095,4095,0
|
|
20240902,184500,4375125,4095,4095,4095,4095,0
|
|
20240902,184400,4375125,4095,4095,4095,4095,0
|
|
20240902,184300,4375125,4095,4095,4095,4095,0
|
|
20240902,184200,4375125,4095,4095,4095,4095,0
|
|
20240902,184100,4375125,4095,4095,4095,4095,0
|
|
20240902,184000,4375125,4095,4095,4095,4095,0
|
|
20240902,183900,4375125,4095,4095,4095,4095,0
|
|
20240902,183800,4375125,4095,4095,4095,4095,51
|
|
20240902,183700,4375125,4095,4095,4095,4095,0
|
|
20240902,183600,4375125,4095,4095,4095,4095,0
|
|
20240902,183500,4375125,4095,4095,4095,4095,0
|
|
20240902,183400,4375125,4095,4095,4095,4095,0
|
|
20240902,183300,4375125,4095,4095,4095,4095,0
|
|
20240902,183200,4375125,4095,4095,4095,4095,0
|
|
20240902,183100,4375125,4095,4095,4095,4095,0
|
|
20240902,183000,4375125,4095,4095,4095,4095,0
|
|
20240902,182900,4375125,4095,4095,4095,4095,0
|
|
20240902,182800,4375125,4095,4095,4095,4095,0
|
|
20240902,182700,4375125,4095,4095,4095,4095,0
|
|
20240902,182600,4375125,4095,4095,4095,4095,0
|
|
20240902,182500,4375125,4095,4095,4095,4095,0
|
|
20240902,182400,4375125,4095,4095,4095,4095,0
|
|
20240902,182300,4375125,4095,4095,4095,4095,0
|
|
20240902,182200,4375125,4095,4095,4095,4095,0
|
|
20240902,182100,4375125,4095,4095,4095,4095,0
|
|
20240902,182000,4375125,4095,4095,4095,4095,0
|
|
20240902,181900,4375125,4095,4095,4095,4095,0
|
|
20240902,181800,4375125,4095,4095,4095,4095,0
|
|
20240902,181700,4375125,4095,4095,4095,4095,0
|
|
20240902,181600,4375125,4095,4095,4095,4095,0
|
|
20240902,181500,4375125,4095,4095,4095,4095,0
|
|
20240902,181400,4375125,4095,4095,4095,4095,0
|
|
20240902,181300,4375125,4095,4095,4095,4095,0
|
|
20240902,181200,4375125,4095,4095,4095,4095,0
|
|
20240902,181100,4375125,4095,4095,4095,4095,0
|
|
20240902,181000,4375125,4095,4095,4095,4095,0
|
|
20240902,180900,4375125,4095,4095,4095,4095,0
|
|
20240902,180800,4375125,4095,4095,4095,4095,51
|
|
20240902,180700,4375125,4095,4095,4095,4095,0
|
|
20240902,180600,4375125,4095,4095,4095,4095,0
|
|
20240902,180500,4375125,4095,4095,4095,4095,0
|
|
20240902,180400,4375125,4095,4095,4095,4095,0
|
|
20240902,180300,4375125,4095,4095,4095,4095,0
|
|
20240902,180200,4375125,4095,4095,4095,4095,0
|
|
20240902,180100,4375125,4095,4095,4095,4095,0
|
|
20240902,180000,4375125,4095,4095,4095,4095,0
|
|
20240902,175900,4375125,4095,4095,4095,4095,0
|
|
20240902,175800,4375125,4095,4095,4095,4095,0
|
|
20240902,175700,4375125,4095,4095,4095,4095,0
|
|
20240902,175600,4375125,4095,4095,4095,4095,0
|
|
20240902,175500,4375125,4095,4095,4095,4095,0
|
|
20240902,175400,4375125,4095,4095,4095,4095,0
|
|
20240902,175300,4375125,4095,4095,4095,4095,0
|
|
20240902,175200,4375125,4095,4095,4095,4095,0
|
|
20240902,175100,4375125,4095,4095,4095,4095,0
|
|
20240902,175000,4375125,4095,4095,4095,4095,0
|
|
20240902,174900,4375125,4095,4095,4095,4095,0
|
|
20240902,174800,4375125,4095,4095,4095,4095,0
|
|
20240902,174700,4375125,4095,4095,4095,4095,0
|
|
20240902,174600,4375125,4095,4095,4095,4095,0
|
|
20240902,174500,4375125,4095,4095,4095,4095,0
|
|
20240902,174400,4375125,4095,4095,4095,4095,0
|
|
20240902,174300,4375125,4095,4095,4095,4095,0
|
|
20240902,174200,4375125,4095,4095,4095,4095,0
|
|
20240902,174100,4375125,4095,4095,4095,4095,0
|
|
20240902,174000,4375125,4095,4095,4095,4095,0
|
|
20240902,173900,4375125,4095,4095,4095,4095,0
|
|
20240902,173800,4375125,4095,4095,4095,4095,51
|
|
20240902,173700,4375125,4095,4095,4095,4095,0
|
|
20240902,173600,4375125,4095,4095,4095,4095,0
|
|
20240902,173500,4375125,4095,4095,4095,4095,0
|
|
20240902,173400,4375125,4095,4095,4095,4095,0
|
|
20240902,173300,4375125,4095,4095,4095,4095,0
|
|
20240902,173200,4375125,4095,4095,4095,4095,0
|
|
20240902,173100,4375125,4095,4095,4095,4095,0
|
|
20240902,173000,4375125,4095,4095,4095,4095,0
|
|
20240902,172900,4375125,4095,4095,4095,4095,0
|
|
20240902,172800,4375125,4095,4095,4095,4095,0
|
|
20240902,172700,4375125,4095,4095,4095,4095,0
|
|
20240902,172600,4375125,4095,4095,4095,4095,0
|
|
20240902,172500,4375125,4095,4095,4095,4095,0
|
|
20240902,172400,4375125,4095,4095,4095,4095,0
|
|
20240902,172300,4375125,4095,4095,4095,4095,0
|
|
20240902,172200,4375125,4095,4095,4095,4095,0
|
|
20240902,172100,4375125,4095,4095,4095,4095,0
|
|
20240902,172000,4375125,4095,4095,4095,4095,0
|
|
20240902,171900,4375125,4095,4095,4095,4095,0
|
|
20240902,171800,4375125,4095,4095,4095,4095,0
|
|
20240902,171700,4375125,4095,4095,4095,4095,0
|
|
20240902,171600,4375125,4095,4095,4095,4095,0
|
|
20240902,171500,4375125,4095,4095,4095,4095,0
|
|
20240902,171400,4375125,4095,4095,4095,4095,0
|
|
20240902,171300,4375125,4095,4095,4095,4095,0
|
|
20240902,171200,4375125,4095,4095,4095,4095,0
|
|
20240902,171100,4375125,4095,4095,4095,4095,0
|
|
20240902,171000,4375125,4095,4095,4095,4095,0
|
|
20240902,170900,4375125,4095,4095,4095,4095,0
|
|
20240902,170800,4375125,4095,4095,4095,4095,51
|
|
20240902,170700,4375125,4095,4095,4095,4095,0
|
|
20240902,170600,4375125,4095,4095,4095,4095,0
|
|
20240902,170500,4375125,4095,4095,4095,4095,0
|
|
20240902,170400,4375125,4095,4095,4095,4095,0
|
|
20240902,170300,4375125,4095,4095,4095,4095,0
|
|
20240902,170200,4375125,4095,4095,4095,4095,0
|
|
20240902,170100,4375125,4095,4095,4095,4095,0
|
|
20240902,170000,4375125,4095,4095,4095,4095,0
|
|
20240902,165900,4375125,4095,4095,4095,4095,0
|
|
20240902,165800,4375125,4095,4095,4095,4095,0
|
|
20240902,165700,4375125,4095,4095,4095,4095,0
|
|
20240902,165600,4375125,4095,4095,4095,4095,0
|
|
20240902,165500,4375125,4095,4095,4095,4095,0
|
|
20240902,165400,4375125,4095,4095,4095,4095,0
|
|
20240902,165300,4375125,4095,4095,4095,4095,0
|
|
20240902,165200,4375125,4095,4095,4095,4095,0
|
|
20240902,165100,4375125,4095,4095,4095,4095,0
|
|
20240902,165000,4375125,4095,4095,4095,4095,0
|
|
20240902,164900,4375125,4095,4095,4095,4095,0
|
|
20240902,164800,4375125,4095,4095,4095,4095,0
|
|
20240902,164700,4375125,4095,4095,4095,4095,0
|
|
20240902,164600,4375125,4095,4095,4095,4095,0
|
|
20240902,164500,4375125,4095,4095,4095,4095,0
|
|
20240902,164400,4375125,4095,4095,4095,4095,0
|
|
20240902,164300,4375125,4095,4095,4095,4095,0
|
|
20240902,164200,4375125,4095,4095,4095,4095,0
|
|
20240902,164100,4375125,4095,4095,4095,4095,0
|
|
20240902,164000,4375125,4095,4095,4095,4095,0
|
|
20240902,163900,4375125,4095,4095,4095,4095,0
|
|
20240902,163800,4375125,4095,4095,4095,4095,51
|
|
20240902,163700,4375125,4095,4095,4095,4095,0
|
|
20240902,163600,4375125,4095,4095,4095,4095,0
|
|
20240902,163500,4375125,4095,4095,4095,4095,0
|
|
20240902,163400,4375125,4095,4095,4095,4095,0
|
|
20240902,163300,4375125,4095,4095,4095,4095,0
|
|
20240902,163200,4375125,4095,4095,4095,4095,0
|
|
20240902,163100,4375125,4095,4095,4095,4095,0
|
|
20240902,163000,4375125,4095,4095,4095,4095,0
|
|
20240902,162900,4375125,4095,4095,4095,4095,0
|
|
20240902,162800,4375125,4095,4095,4095,4095,0
|
|
20240902,162700,4375125,4095,4095,4095,4095,0
|
|
20240902,162600,4375125,4095,4095,4095,4095,0
|
|
20240902,162500,4375125,4095,4095,4095,4095,0
|
|
20240902,162400,4375125,4095,4095,4095,4095,0
|
|
20240902,162300,4375125,4095,4095,4095,4095,0
|
|
20240902,162200,4375125,4095,4095,4095,4095,0
|
|
20240902,162100,4375125,4095,4095,4095,4095,0
|
|
20240902,162000,4375125,4095,4095,4095,4095,0
|
|
20240902,161900,4375125,4095,4095,4095,4095,0
|
|
20240902,161800,4375125,4095,4095,4095,4095,0
|
|
20240902,161700,4375125,4095,4095,4095,4095,0
|
|
20240902,161600,4375125,4095,4095,4095,4095,0
|
|
20240902,161500,4375125,4095,4095,4095,4095,0
|
|
20240902,161400,4375125,4095,4095,4095,4095,0
|
|
20240902,161300,4375125,4095,4095,4095,4095,0
|
|
20240902,161200,4375125,4095,4095,4095,4095,0
|
|
20240902,161100,4375125,4095,4095,4095,4095,0
|
|
20240902,161000,4375125,4095,4095,4095,4095,0
|
|
20240902,160900,4375125,4095,4095,4095,4095,0
|
|
20240902,160800,4375125,4095,4095,4095,4095,51
|
|
20240902,160700,4375125,4095,4095,4095,4095,0
|
|
20240902,160600,4375125,4095,4095,4095,4095,0
|
|
20240902,160500,4375125,4095,4095,4095,4095,0
|
|
20240902,160400,4375125,4095,4095,4095,4095,0
|
|
20240902,160300,4375125,4095,4095,4095,4095,0
|
|
20240902,160200,4375125,4095,4095,4095,4095,0
|
|
20240902,160100,4375125,4095,4095,4095,4095,0
|
|
20240902,160000,4375125,4095,4095,4095,4095,0
|
|
20240902,155900,4375125,4095,4095,4095,4095,0
|
|
20240902,155800,4375125,4095,4095,4095,4095,0
|
|
20240902,155700,4375125,4095,4095,4095,4095,0
|
|
20240902,155600,4375125,4095,4095,4095,4095,0
|
|
20240902,155500,4375125,4095,4095,4095,4095,0
|
|
20240902,155400,4375125,4095,4095,4095,4095,0
|
|
20240902,155300,4375125,4095,4095,4095,4095,0
|
|
20240902,155200,4375125,4095,4095,4095,4095,0
|
|
20240902,155100,4375125,4095,4095,4095,4095,0
|
|
20240902,155000,4375125,4095,4095,4095,4095,0
|
|
20240902,154900,4375125,4095,4095,4095,4095,0
|
|
20240902,154800,4375125,4095,4095,4095,4095,0
|
|
20240902,154700,4375125,4095,4095,4095,4095,0
|
|
20240902,154600,4375125,4095,4095,4095,4095,0
|
|
20240902,154500,4375125,4095,4095,4095,4095,0
|
|
20240902,154400,4375125,4095,4095,4095,4095,0
|
|
20240902,154300,4375125,4095,4095,4095,4095,0
|
|
20240902,154200,4375125,4095,4095,4095,4095,0
|
|
20240902,154100,4375125,4095,4095,4095,4095,0
|
|
20240902,154000,4375125,4095,4095,4095,4095,0
|
|
20240902,153900,4375125,4095,4095,4095,4095,0
|
|
20240902,153800,4375125,4095,4095,4095,4095,51
|
|
20240902,153700,4375125,4095,4095,4095,4095,0
|
|
20240902,153600,4375125,4095,4095,4095,4095,0
|
|
20240902,153500,4375125,4095,4095,4095,4095,0
|
|
20240902,153400,4375125,4095,4095,4095,4095,0
|
|
20240902,153300,4375125,4095,4095,4095,4095,0
|
|
20240902,153200,4375125,4095,4095,4095,4095,0
|
|
20240902,153100,4375125,4095,4095,4095,4095,0
|
|
20240902,153000,4375125,4095,4095,4095,4095,51
|
|
20240902,152900,4166280,4095,4095,4095,4095,0
|
|
20240902,152800,4166280,4095,4095,4095,4095,0
|
|
20240902,152700,4166280,4095,4095,4095,4095,0
|
|
20240902,152600,4166280,4095,4095,4095,4095,0
|
|
20240902,152500,4166280,4095,4095,4095,4095,0
|
|
20240902,152400,4166280,4095,4095,4095,4095,0
|
|
20240902,152300,4166280,4095,4095,4095,4095,0
|
|
20240902,152200,4166280,4095,4095,4095,4095,0
|
|
20240902,152100,4166280,4095,4095,4095,4095,0
|
|
20240902,152000,4166280,4095,4095,4095,4095,0
|
|
20240902,151900,4166280,4095,4095,4095,4095,0
|
|
20240902,151800,4166280,4095,4095,4095,4095,0
|
|
20240902,151700,4166280,4095,4095,4095,4095,0
|
|
20240902,151600,4166280,4095,4095,4095,4095,0
|
|
20240902,151500,4166280,4095,4095,4095,4095,0
|
|
20240902,151400,4166280,4095,4095,4095,4095,0
|
|
20240902,151300,4166280,4095,4095,4095,4095,0
|
|
20240902,151200,4166280,4095,4095,4095,4095,0
|
|
20240902,151100,4166280,4095,4095,4095,4095,0
|
|
20240902,151000,4166280,4095,4095,4095,4095,0
|
|
20240902,150900,4166280,4095,4095,4095,4095,0
|
|
20240902,150800,4166280,4095,4095,4095,4095,0
|
|
20240902,150700,4166280,4095,4095,4095,4095,0
|
|
20240902,150600,4166280,4095,4095,4095,4095,0
|
|
20240902,150500,4166280,4095,4095,4095,4095,0
|
|
20240902,150400,4166280,4095,4095,4095,4095,0
|
|
20240902,150300,4166280,4095,4095,4095,4095,0
|
|
20240902,150200,4166280,4095,4095,4095,4095,0
|
|
20240902,150100,4166280,4095,4095,4095,4095,0
|
|
20240902,150000,4166280,4095,4095,4095,4095,0
|
|
20240902,145900,4166280,4095,4095,4095,4095,0
|
|
20240902,145800,4166280,4095,4095,4095,4095,0
|
|
20240902,145700,4166280,4095,4095,4095,4095,0
|
|
20240902,145600,4166280,4095,4095,4095,4095,0
|
|
20240902,145500,4166280,4095,4095,4095,4095,0
|
|
20240902,145400,4166280,4095,4095,4095,4095,0
|
|
20240902,145300,4166280,4095,4095,4095,4095,0
|
|
20240902,145200,4166280,4095,4095,4095,4095,0
|
|
20240902,145100,4166280,4095,4095,4095,4095,0
|
|
20240902,145000,4166280,4095,4095,4095,4095,0
|
|
20240902,144900,4166280,4095,4095,4095,4095,0
|
|
20240902,144800,4166280,4095,4095,4095,4095,0
|
|
20240902,144700,4166280,4095,4095,4095,4095,0
|
|
20240902,144600,4166280,4095,4060,4095,4060,6
|
|
20240902,144500,4141885,4035,4035,4035,4035,0
|
|
20240902,144400,4141885,4035,4035,4035,4035,0
|
|
20240902,144300,4141885,4035,4035,4035,4035,106
|
|
20240902,144200,3714175,4035,4035,4035,4035,14
|
|
20240902,144100,3657685,4035,4035,4035,4035,0
|
|
20240902,144000,3657685,4035,4035,4035,4035,0
|
|
20240902,143900,3657685,4035,4035,4035,4035,0
|
|
20240902,143800,3657685,4035,4035,4035,4035,0
|
|
20240902,143700,3657685,4035,4035,4035,4035,0
|
|
20240902,143600,3657685,4035,4035,4035,4035,0
|
|
20240902,143500,3657685,4035,4035,4035,4035,0
|
|
20240902,143400,3657685,4035,4035,4035,4035,0
|
|
20240902,143300,3657685,4035,4035,4035,4035,0
|
|
20240902,143200,3657685,4035,4035,4035,4035,0
|
|
20240902,143100,3657685,4035,4035,4035,4035,0
|
|
20240902,143000,3657685,4035,4035,4035,4035,0
|
|
20240902,142900,3657685,4035,4035,4035,4035,0
|
|
20240902,142800,3657685,4035,4035,4035,4035,0
|
|
20240902,142700,3657685,4035,4035,4035,4035,0
|
|
20240902,142600,3657685,4035,4035,4035,4035,1
|
|
20240902,142500,3653650,4030,4030,4030,4030,0
|
|
20240902,142400,3653650,4030,4030,4030,4030,265
|
|
20240902,142300,2585700,4035,4035,4035,4035,0
|
|
20240902,142200,2585700,4035,4035,4035,4035,1
|
|
20240902,142100,2581665,4035,4035,4035,4035,0
|
|
20240902,142000,2581665,4035,4035,4035,4035,0
|
|
20240902,141900,2581665,4035,4035,4035,4035,0
|
|
20240902,141800,2581665,4035,4035,4035,4035,0
|
|
20240902,141700,2581665,4035,4035,4035,4035,0
|
|
20240902,141600,2581665,4035,4035,4035,4035,0
|
|
20240902,141500,2581665,4035,4035,4035,4035,0
|
|
20240902,141400,2581665,4035,4035,4035,4035,0
|
|
20240902,141300,2581665,4035,4035,4035,4035,0
|
|
20240902,141200,2581665,4035,4035,4035,4035,82
|
|
20240902,141100,2250795,4035,4035,4035,4035,0
|
|
20240902,141000,2250795,4035,4040,4040,4035,64
|
|
20240902,140900,1992530,4105,4105,4105,4105,0
|
|
20240902,140800,1992530,4105,4105,4105,4105,0
|
|
20240902,140700,1992530,4105,4105,4105,4105,0
|
|
20240902,140600,1992530,4105,4105,4105,4105,0
|
|
20240902,140500,1992530,4105,4105,4105,4105,0
|
|
20240902,140400,1992530,4105,4105,4105,4105,0
|
|
20240902,140300,1992530,4105,4105,4105,4105,0
|
|
20240902,140200,1992530,4105,4105,4105,4105,0
|
|
20240902,140100,1992530,4105,4105,4105,4105,0
|
|
20240902,140000,1992530,4105,4105,4105,4105,0
|
|
20240902,135900,1992530,4105,4105,4105,4105,0
|
|
20240902,135800,1992530,4105,4105,4105,4105,0
|
|
20240902,135700,1992530,4105,4105,4105,4105,0
|
|
20240902,135600,1992530,4105,4105,4105,4105,0
|
|
20240902,135500,1992530,4105,4105,4105,4105,0
|
|
20240902,135400,1992530,4105,4105,4105,4105,0
|
|
20240902,135300,1992530,4105,4105,4105,4105,0
|
|
20240902,135200,1992530,4105,4105,4105,4105,0
|
|
20240902,135100,1992530,4105,4105,4105,4105,0
|
|
20240902,135000,1992530,4105,4105,4105,4105,0
|
|
20240902,134900,1992530,4105,4105,4105,4105,0
|
|
20240902,134800,1992530,4105,4105,4105,4105,0
|
|
20240902,134700,1992530,4105,4105,4105,4105,0
|
|
20240902,134600,1992530,4105,4105,4105,4105,0
|
|
20240902,134500,1992530,4105,4105,4105,4105,0
|
|
20240902,134400,1992530,4105,4105,4105,4105,0
|
|
20240902,134300,1992530,4105,4105,4105,4105,0
|
|
20240902,134200,1992530,4105,4105,4105,4105,0
|
|
20240902,134100,1992530,4105,4105,4105,4105,0
|
|
20240902,134000,1992530,4105,4105,4105,4105,0
|
|
20240902,133900,1992530,4105,4105,4105,4105,0
|
|
20240902,133800,1992530,4105,4105,4105,4105,0
|
|
20240902,133700,1992530,4105,4105,4105,4105,0
|
|
20240902,133600,1992530,4105,4105,4105,4105,0
|
|
20240902,133500,1992530,4105,4105,4105,4105,0
|
|
20240902,133400,1992530,4105,4105,4105,4105,0
|
|
20240902,133300,1992530,4105,4105,4105,4105,0
|
|
20240902,133200,1992530,4105,4105,4105,4105,0
|
|
20240902,133100,1992530,4105,4105,4105,4105,0
|
|
20240902,133000,1992530,4105,4105,4105,4105,0
|
|
20240902,132900,1992530,4105,4105,4105,4105,0
|
|
20240902,132800,1992530,4105,4105,4105,4105,0
|
|
20240902,132700,1992530,4105,4105,4105,4105,0
|
|
20240902,132600,1992530,4105,4105,4105,4105,0
|
|
20240902,132500,1992530,4105,4105,4105,4105,0
|
|
20240902,132400,1992530,4105,4105,4105,4105,0
|
|
20240902,132300,1992530,4105,4105,4105,4105,0
|
|
20240902,132200,1992530,4105,4105,4105,4105,0
|
|
20240902,132100,1992530,4105,4105,4105,4105,0
|
|
20240902,132000,1992530,4105,4105,4105,4105,0
|
|
20240902,131900,1992530,4105,4105,4105,4105,0
|
|
20240902,131800,1992530,4105,4105,4105,4105,0
|
|
20240902,131700,1992530,4105,4105,4105,4105,0
|
|
20240902,131600,1992530,4105,4105,4105,4105,0
|
|
20240902,131500,1992530,4105,4105,4105,4105,0
|
|
20240902,131400,1992530,4105,4105,4105,4105,0
|
|
20240902,131300,1992530,4105,4105,4105,4105,0
|
|
20240902,131200,1992530,4105,4105,4105,4105,0
|
|
20240902,131100,1992530,4105,4105,4105,4105,0
|
|
20240902,131000,1992530,4105,4105,4105,4105,0
|
|
20240902,130900,1992530,4105,4105,4105,4105,0
|
|
20240902,130800,1992530,4105,4105,4105,4105,0
|
|
20240902,130700,1992530,4105,4105,4105,4105,0
|
|
20240902,130600,1992530,4105,4105,4105,4105,0
|
|
20240902,130500,1992530,4105,4105,4105,4105,0
|
|
20240902,130400,1992530,4105,4105,4105,4105,0
|
|
20240902,130300,1992530,4105,4105,4105,4105,0
|
|
20240902,130200,1992530,4105,4105,4105,4105,0
|
|
20240902,130100,1992530,4105,4105,4105,4105,0
|
|
20240902,130000,1992530,4105,4105,4105,4105,0
|
|
20240902,125900,1992530,4105,4105,4105,4105,0
|
|
20240902,125800,1992530,4105,4105,4105,4105,0
|
|
20240902,125700,1992530,4105,4105,4105,4105,0
|
|
20240902,125600,1992530,4105,4105,4105,4105,0
|
|
20240902,125500,1992530,4105,4105,4105,4105,0
|
|
20240902,125400,1992530,4105,4105,4105,4105,0
|
|
20240902,125300,1992530,4105,4105,4105,4105,0
|
|
20240902,125200,1992530,4105,4105,4105,4105,0
|
|
20240902,125100,1992530,4105,4105,4105,4105,0
|
|
20240902,125000,1992530,4105,4105,4105,4105,0
|
|
20240902,124900,1992530,4105,4105,4105,4105,0
|
|
20240902,124800,1992530,4105,4105,4105,4105,0
|
|
20240902,124700,1992530,4105,4105,4105,4105,0
|
|
20240902,124600,1992530,4105,4105,4105,4105,0
|
|
20240902,124500,1992530,4105,4105,4105,4105,0
|
|
20240902,124400,1992530,4105,4105,4105,4105,0
|
|
20240902,124300,1992530,4105,4105,4105,4105,0
|
|
20240902,124200,1992530,4105,4105,4105,4105,0
|
|
20240902,124100,1992530,4105,4105,4105,4105,0
|
|
20240902,124000,1992530,4105,4105,4105,4105,0
|
|
20240902,123900,1992530,4105,4105,4105,4105,0
|
|
20240902,123800,1992530,4105,4105,4105,4105,0
|
|
20240902,123700,1992530,4105,4105,4105,4105,0
|
|
20240902,123600,1992530,4105,4105,4105,4105,0
|
|
20240902,123500,1992530,4105,4105,4105,4105,0
|
|
20240902,123400,1992530,4105,4105,4105,4105,0
|
|
20240902,123300,1992530,4105,4105,4105,4105,0
|
|
20240902,123200,1992530,4105,4105,4105,4105,0
|
|
20240902,123100,1992530,4105,4105,4105,4105,0
|
|
20240902,123000,1992530,4105,4105,4105,4105,0
|
|
20240902,122900,1992530,4105,4105,4105,4105,0
|
|
20240902,122800,1992530,4105,4105,4105,4105,0
|
|
20240902,122700,1992530,4105,4105,4105,4105,0
|
|
20240902,122600,1992530,4105,4105,4105,4105,0
|
|
20240902,122500,1992530,4105,4105,4105,4105,0
|
|
20240902,122400,1992530,4105,4105,4105,4105,0
|
|
20240902,122300,1992530,4105,4105,4105,4105,0
|
|
20240902,122200,1992530,4105,4105,4105,4105,0
|
|
20240902,122100,1992530,4105,4105,4105,4105,0
|
|
20240902,122000,1992530,4105,4105,4105,4105,0
|
|
20240902,121900,1992530,4105,4105,4105,4105,0
|
|
20240902,121800,1992530,4105,4105,4105,4105,0
|
|
20240902,121700,1992530,4105,4105,4105,4105,0
|
|
20240902,121600,1992530,4105,4105,4105,4105,0
|
|
20240902,121500,1992530,4105,4105,4105,4105,0
|
|
20240902,121400,1992530,4105,4105,4105,4105,0
|
|
20240902,121300,1992530,4105,4105,4105,4105,0
|
|
20240902,121200,1992530,4105,4105,4105,4105,0
|
|
20240902,121100,1992530,4105,4105,4105,4105,0
|
|
20240902,121000,1992530,4105,4105,4105,4105,0
|
|
20240902,120900,1992530,4105,4105,4105,4105,0
|
|
20240902,120800,1992530,4105,4105,4105,4105,0
|
|
20240902,120700,1992530,4105,4105,4105,4105,0
|
|
20240902,120600,1992530,4105,4105,4105,4105,0
|
|
20240902,120500,1992530,4105,4105,4105,4105,0
|
|
20240902,120400,1992530,4105,4105,4105,4105,0
|
|
20240902,120300,1992530,4105,4105,4105,4105,0
|
|
20240902,120200,1992530,4105,4105,4105,4105,0
|
|
20240902,120100,1992530,4105,4105,4105,4105,0
|
|
20240902,120000,1992530,4105,4105,4105,4105,0
|
|
20240902,115900,1992530,4105,4105,4105,4105,0
|
|
20240902,115800,1992530,4105,4105,4105,4105,0
|
|
20240902,115700,1992530,4105,4105,4105,4105,0
|
|
20240902,115600,1992530,4105,4105,4105,4105,0
|
|
20240902,115500,1992530,4105,4105,4105,4105,0
|
|
20240902,115400,1992530,4105,4105,4105,4105,0
|
|
20240902,115300,1992530,4105,4105,4105,4105,0
|
|
20240902,115200,1992530,4105,4105,4105,4105,0
|
|
20240902,115100,1992530,4105,4105,4105,4105,0
|
|
20240902,115000,1992530,4105,4105,4105,4105,0
|
|
20240902,114900,1992530,4105,4105,4105,4105,0
|
|
20240902,114800,1992530,4105,4105,4105,4105,0
|
|
20240902,114700,1992530,4105,4105,4105,4105,0
|
|
20240902,114600,1992530,4105,4105,4105,4105,0
|
|
20240902,114500,1992530,4105,4105,4105,4105,0
|
|
20240902,114400,1992530,4105,4105,4105,4105,0
|
|
20240902,114300,1992530,4105,4105,4105,4105,0
|
|
20240902,114200,1992530,4105,4105,4105,4105,0
|
|
20240902,114100,1992530,4105,4105,4105,4105,0
|
|
20240902,114000,1992530,4105,4105,4105,4105,0
|
|
20240902,113900,1992530,4105,4105,4105,4105,0
|
|
20240902,113800,1992530,4105,4105,4105,4105,0
|
|
20240902,113700,1992530,4105,4105,4105,4105,0
|
|
20240902,113600,1992530,4105,4105,4105,4105,0
|
|
20240902,113500,1992530,4105,4105,4105,4105,0
|
|
20240902,113400,1992530,4105,4110,4110,4035,27
|
|
20240902,113300,1883415,4035,4040,4040,4035,25
|
|
20240902,113200,1782525,4120,4120,4120,4120,0
|
|
20240902,113100,1782525,4120,4120,4120,4120,0
|
|
20240902,113000,1782525,4120,4120,4120,4120,0
|
|
20240902,112900,1782525,4120,4120,4120,4120,0
|
|
20240902,112800,1782525,4120,4120,4120,4120,0
|
|
20240902,112700,1782525,4120,4120,4120,4120,0
|
|
20240902,112600,1782525,4120,4120,4120,4120,0
|
|
20240902,112500,1782525,4120,4120,4120,4120,0
|
|
20240902,112400,1782525,4120,4120,4120,4120,0
|
|
20240902,112300,1782525,4120,4120,4120,4120,0
|
|
20240902,112200,1782525,4120,4120,4120,4120,0
|
|
20240902,112100,1782525,4120,4120,4120,4120,0
|
|
20240902,112000,1782525,4120,4120,4120,4120,0
|
|
20240902,111900,1782525,4120,4120,4120,4120,0
|
|
20240902,111800,1782525,4120,4120,4120,4120,0
|
|
20240902,111700,1782525,4120,4120,4120,4120,0
|
|
20240902,111600,1782525,4120,4120,4120,4120,0
|
|
20240902,111500,1782525,4120,4120,4120,4120,0
|
|
20240902,111400,1782525,4120,4120,4120,4120,0
|
|
20240902,111300,1782525,4120,4120,4120,4120,0
|
|
20240902,111200,1782525,4120,4120,4120,4120,0
|
|
20240902,111100,1782525,4120,4120,4120,4120,0
|
|
20240902,111000,1782525,4120,4120,4120,4120,0
|
|
20240902,110900,1782525,4120,4120,4120,4120,0
|
|
20240902,110800,1782525,4120,4120,4120,4120,0
|
|
20240902,110700,1782525,4120,4120,4120,4120,0
|
|
20240902,110600,1782525,4120,4120,4120,4120,0
|
|
20240902,110500,1782525,4120,4120,4120,4120,0
|
|
20240902,110400,1782525,4120,4120,4120,4120,0
|
|
20240902,110300,1782525,4120,4120,4120,4120,0
|
|
20240902,110200,1782525,4120,4120,4120,4120,0
|
|
20240902,110100,1782525,4120,4120,4120,4120,0
|
|
20240902,110000,1782525,4120,4120,4120,4120,0
|
|
20240902,105900,1782525,4120,4120,4120,4120,0
|
|
20240902,105800,1782525,4120,4120,4120,4120,0
|
|
20240902,105700,1782525,4120,4120,4120,4120,0
|
|
20240902,105600,1782525,4120,4120,4120,4120,0
|
|
20240902,105500,1782525,4120,4120,4120,4120,0
|
|
20240902,105400,1782525,4120,4120,4120,4120,0
|
|
20240902,105300,1782525,4120,4120,4120,4120,0
|
|
20240902,105200,1782525,4120,4120,4120,4120,0
|
|
20240902,105100,1782525,4120,4120,4120,4120,0
|
|
20240902,105000,1782525,4120,4120,4120,4120,0
|
|
20240902,104900,1782525,4120,4120,4120,4120,0
|
|
20240902,104800,1782525,4120,4120,4120,4120,0
|
|
20240902,104700,1782525,4120,4120,4120,4120,0
|
|
20240902,104600,1782525,4120,4120,4120,4120,0
|
|
20240902,104500,1782525,4120,4120,4120,4120,0
|
|
20240902,104400,1782525,4120,4120,4120,4120,0
|
|
20240902,104300,1782525,4120,4120,4120,4120,0
|
|
20240902,104200,1782525,4120,4120,4120,4120,0
|
|
20240902,104100,1782525,4120,4120,4120,4120,0
|
|
20240902,104000,1782525,4120,4120,4120,4120,0
|
|
20240902,103900,1782525,4120,4120,4120,4120,0
|
|
20240902,103800,1782525,4120,4120,4120,4120,0
|
|
20240902,103700,1782525,4120,4120,4120,4120,0
|
|
20240902,103600,1782525,4120,4120,4120,4120,0
|
|
20240902,103500,1782525,4120,4120,4120,4120,0
|
|
20240902,103400,1782525,4120,4120,4120,4120,0
|
|
20240902,103300,1782525,4120,4120,4120,4120,0
|
|
20240902,103200,1782525,4120,4120,4120,4120,0
|
|
20240902,103100,1782525,4120,4120,4120,4120,0
|
|
20240902,103000,1782525,4120,4120,4120,4120,0
|
|
20240902,102900,1782525,4120,4120,4120,4120,0
|
|
20240902,102800,1782525,4120,4120,4120,4120,0
|
|
20240902,102700,1782525,4120,4120,4120,4120,0
|
|
20240902,102600,1782525,4120,4120,4120,4120,0
|
|
20240902,102500,1782525,4120,4120,4120,4120,0
|
|
20240902,102400,1782525,4120,4120,4120,4120,0
|
|
20240902,102300,1782525,4120,4120,4120,4120,0
|
|
20240902,102200,1782525,4120,4120,4120,4120,0
|
|
20240902,102100,1782525,4120,4120,4120,4120,0
|
|
20240902,102000,1782525,4120,4120,4120,4120,0
|
|
20240902,101900,1782525,4120,4120,4120,4120,0
|
|
20240902,101800,1782525,4120,4120,4120,4120,0
|
|
20240902,101700,1782525,4120,4120,4120,4120,0
|
|
20240902,101600,1782525,4120,4120,4120,4120,0
|
|
20240902,101500,1782525,4120,4120,4120,4120,0
|
|
20240902,101400,1782525,4120,4120,4120,4120,0
|
|
20240902,101300,1782525,4120,4120,4120,4120,0
|
|
20240902,101200,1782525,4120,4120,4120,4120,0
|
|
20240902,101100,1782525,4120,4120,4120,4120,0
|
|
20240902,101000,1782525,4120,4120,4120,4120,0
|
|
20240902,100900,1782525,4120,4120,4120,4120,0
|
|
20240902,100800,1782525,4120,4120,4120,4120,0
|
|
20240902,100700,1782525,4120,4120,4120,4120,0
|
|
20240902,100600,1782525,4120,4120,4120,4120,0
|
|
20240902,100500,1782525,4120,4120,4120,4120,0
|
|
20240902,100400,1782525,4120,4120,4120,4120,0
|
|
20240902,100300,1782525,4120,4120,4120,4120,0
|
|
20240902,100200,1782525,4120,4120,4120,4120,0
|
|
20240902,100100,1782525,4120,4120,4120,4120,0
|
|
20240902,100000,1782525,4120,4120,4120,4120,0
|
|
20240902,095900,1782525,4120,4120,4120,4120,0
|
|
20240902,095800,1782525,4120,4120,4120,4120,0
|
|
20240902,095700,1782525,4120,4120,4120,4120,0
|
|
20240902,095600,1782525,4120,4120,4120,4120,0
|
|
20240902,095500,1782525,4120,4120,4120,4120,0
|
|
20240902,095400,1782525,4120,4120,4120,4120,0
|
|
20240902,095300,1782525,4120,4120,4120,4120,0
|
|
20240902,095200,1782525,4120,4120,4120,4120,0
|
|
20240902,095100,1782525,4120,4120,4120,4120,0
|
|
20240902,095000,1782525,4120,4120,4120,4120,0
|
|
20240902,094900,1782525,4120,4120,4120,4120,0
|
|
20240902,094800,1782525,4120,4120,4120,4120,0
|
|
20240902,094700,1782525,4120,4120,4120,4120,1
|
|
20240902,094600,1778405,4110,4110,4110,4110,0
|
|
20240902,094500,1778405,4110,4110,4110,4110,100
|
|
20240902,094400,1367405,4120,4120,4120,4120,0
|
|
20240902,094300,1367405,4120,4120,4120,4120,0
|
|
20240902,094200,1367405,4120,4120,4120,4120,0
|
|
20240902,094100,1367405,4120,4120,4120,4120,0
|
|
20240902,094000,1367405,4120,4120,4120,4120,0
|
|
20240902,093900,1367405,4120,4120,4120,4120,0
|
|
20240902,093800,1367405,4120,4120,4120,4120,0
|
|
20240902,093700,1367405,4120,4120,4120,4120,0
|
|
20240902,093600,1367405,4120,4100,4130,4040,262
|
|
20240902,093500,306000,4135,4135,4135,4135,0
|
|
20240902,093400,306000,4135,4135,4135,4135,0
|
|
20240902,093300,306000,4135,4135,4135,4135,0
|
|
20240902,093200,306000,4135,4135,4135,4135,0
|
|
20240902,093100,306000,4135,4135,4135,4135,0
|
|
20240902,093000,306000,4135,4135,4135,4135,0
|
|
20240902,092900,306000,4135,4135,4135,4135,0
|
|
20240902,092800,306000,4135,4135,4135,4135,0
|
|
20240902,092700,306000,4135,4135,4135,4135,0
|
|
20240902,092600,306000,4135,4135,4135,4135,0
|
|
20240902,092500,306000,4135,4135,4135,4135,0
|
|
20240902,092400,306000,4135,4135,4135,4135,0
|
|
20240902,092300,306000,4135,4135,4135,4135,0
|
|
20240902,092200,306000,4135,4135,4135,4135,0
|
|
20240902,092100,306000,4135,4135,4135,4135,0
|
|
20240902,092000,306000,4135,4135,4135,4135,0
|
|
20240902,091900,306000,4135,4135,4135,4135,0
|
|
20240902,091800,306000,4135,4135,4135,4135,0
|
|
20240902,091700,306000,4135,4135,4135,4135,0
|
|
20240902,091600,306000,4135,4135,4135,4135,0
|
|
20240902,091500,306000,4135,4135,4135,4135,0
|
|
20240902,091400,306000,4135,4135,4135,4135,0
|
|
20240902,091300,306000,4135,4135,4135,4135,0
|
|
20240902,091200,306000,4135,4135,4135,4135,0
|
|
20240902,091100,306000,4135,4135,4135,4135,0
|
|
20240902,091000,306000,4135,4135,4135,4135,0
|
|
20240902,090900,306000,4135,4135,4135,4135,0
|
|
20240902,090800,306000,4135,4135,4135,4135,73
|
|
20240902,090700,4145,4145,4145,4145,4145,0
|
|
20240902,090600,4145,4145,4145,4145,4145,0
|
|
20240902,090500,4145,4145,4145,4145,4145,0
|
|
20240902,090400,4145,4145,4145,4145,4145,0
|
|
20240902,090300,4145,4145,4145,4145,4145,0
|
|
20240902,090200,4145,4145,4145,4145,4145,0
|
|
20240902,090100,4145,4145,4145,4145,4145,0
|
|
20240902,090000,4145,4145,4145,4145,4145,1
|