592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184900,13940315,4235,4235,4235,4235,41
|
|
20240905,184800,13940315,4235,4235,4235,4235,0
|
|
20240905,184700,13940315,4235,4235,4235,4235,0
|
|
20240905,184600,13940315,4235,4235,4235,4235,0
|
|
20240905,184500,13940315,4235,4235,4235,4235,0
|
|
20240905,184400,13940315,4235,4235,4235,4235,0
|
|
20240905,184300,13940315,4235,4235,4235,4235,0
|
|
20240905,184200,13940315,4235,4235,4235,4235,0
|
|
20240905,184100,13940315,4235,4235,4235,4235,0
|
|
20240905,184000,13940315,4235,4235,4235,4235,0
|
|
20240905,183900,13940315,4235,4235,4235,4235,0
|
|
20240905,183800,13940315,4235,4235,4235,4235,0
|
|
20240905,183700,13940315,4235,4235,4235,4235,0
|
|
20240905,183600,13940315,4235,4235,4235,4235,0
|
|
20240905,183500,13940315,4235,4235,4235,4235,0
|
|
20240905,183400,13940315,4235,4235,4235,4235,0
|
|
20240905,183300,13940315,4235,4235,4235,4235,0
|
|
20240905,183200,13940315,4235,4235,4235,4235,0
|
|
20240905,183100,13940315,4235,4235,4235,4235,0
|
|
20240905,183000,13940315,4235,4235,4235,4235,0
|
|
20240905,182900,13940315,4235,4235,4235,4235,0
|
|
20240905,182800,13940315,4235,4235,4235,4235,0
|
|
20240905,182700,13940315,4235,4235,4235,4235,0
|
|
20240905,182600,13940315,4235,4235,4235,4235,0
|
|
20240905,182500,13940315,4235,4235,4235,4235,0
|
|
20240905,182400,13940315,4235,4235,4235,4235,0
|
|
20240905,182300,13940315,4235,4235,4235,4235,0
|
|
20240905,182200,13940315,4235,4235,4235,4235,0
|
|
20240905,182100,13940315,4235,4235,4235,4235,0
|
|
20240905,182000,13940315,4235,4235,4235,4235,0
|
|
20240905,181900,13940315,4235,4235,4235,4235,41
|
|
20240905,181800,13940315,4235,4235,4235,4235,0
|
|
20240905,181700,13940315,4235,4235,4235,4235,0
|
|
20240905,181600,13940315,4235,4235,4235,4235,0
|
|
20240905,181500,13940315,4235,4235,4235,4235,0
|
|
20240905,181400,13940315,4235,4235,4235,4235,0
|
|
20240905,181300,13940315,4235,4235,4235,4235,0
|
|
20240905,181200,13940315,4235,4235,4235,4235,0
|
|
20240905,181100,13940315,4235,4235,4235,4235,0
|
|
20240905,181000,13940315,4235,4235,4235,4235,0
|
|
20240905,180900,13940315,4235,4235,4235,4235,0
|
|
20240905,180800,13940315,4235,4235,4235,4235,0
|
|
20240905,180700,13940315,4235,4235,4235,4235,0
|
|
20240905,180600,13940315,4235,4235,4235,4235,0
|
|
20240905,180500,13940315,4235,4235,4235,4235,0
|
|
20240905,180400,13940315,4235,4235,4235,4235,0
|
|
20240905,180300,13940315,4235,4235,4235,4235,0
|
|
20240905,180200,13940315,4235,4235,4235,4235,0
|
|
20240905,180100,13940315,4235,4235,4235,4235,0
|
|
20240905,180000,13940315,4235,4235,4235,4235,0
|
|
20240905,175900,13940315,4235,4235,4235,4235,0
|
|
20240905,175800,13940315,4235,4235,4235,4235,0
|
|
20240905,175700,13940315,4235,4235,4235,4235,0
|
|
20240905,175600,13940315,4235,4235,4235,4235,0
|
|
20240905,175500,13940315,4235,4235,4235,4235,0
|
|
20240905,175400,13940315,4235,4235,4235,4235,0
|
|
20240905,175300,13940315,4235,4235,4235,4235,0
|
|
20240905,175200,13940315,4235,4235,4235,4235,0
|
|
20240905,175100,13940315,4235,4235,4235,4235,0
|
|
20240905,175000,13940315,4235,4235,4235,4235,0
|
|
20240905,174900,13940315,4235,4235,4235,4235,41
|
|
20240905,174800,13940315,4235,4235,4235,4235,0
|
|
20240905,174700,13940315,4235,4235,4235,4235,0
|
|
20240905,174600,13940315,4235,4235,4235,4235,0
|
|
20240905,174500,13940315,4235,4235,4235,4235,0
|
|
20240905,174400,13940315,4235,4235,4235,4235,0
|
|
20240905,174300,13940315,4235,4235,4235,4235,0
|
|
20240905,174200,13940315,4235,4235,4235,4235,0
|
|
20240905,174100,13940315,4235,4235,4235,4235,0
|
|
20240905,174000,13940315,4235,4235,4235,4235,0
|
|
20240905,173900,13940315,4235,4235,4235,4235,0
|
|
20240905,173800,13940315,4235,4235,4235,4235,0
|
|
20240905,173700,13940315,4235,4235,4235,4235,0
|
|
20240905,173600,13940315,4235,4235,4235,4235,0
|
|
20240905,173500,13940315,4235,4235,4235,4235,0
|
|
20240905,173400,13940315,4235,4235,4235,4235,0
|
|
20240905,173300,13940315,4235,4235,4235,4235,0
|
|
20240905,173200,13940315,4235,4235,4235,4235,0
|
|
20240905,173100,13940315,4235,4235,4235,4235,0
|
|
20240905,173000,13940315,4235,4235,4235,4235,0
|
|
20240905,172900,13940315,4235,4235,4235,4235,0
|
|
20240905,172800,13940315,4235,4235,4235,4235,0
|
|
20240905,172700,13940315,4235,4235,4235,4235,0
|
|
20240905,172600,13940315,4235,4235,4235,4235,0
|
|
20240905,172500,13940315,4235,4235,4235,4235,0
|
|
20240905,172400,13940315,4235,4235,4235,4235,0
|
|
20240905,172300,13940315,4235,4235,4235,4235,0
|
|
20240905,172200,13940315,4235,4235,4235,4235,0
|
|
20240905,172100,13940315,4235,4235,4235,4235,0
|
|
20240905,172000,13940315,4235,4235,4235,4235,0
|
|
20240905,171900,13940315,4235,4235,4235,4235,41
|
|
20240905,171800,13940315,4235,4235,4235,4235,0
|
|
20240905,171700,13940315,4235,4235,4235,4235,0
|
|
20240905,171600,13940315,4235,4235,4235,4235,0
|
|
20240905,171500,13940315,4235,4235,4235,4235,0
|
|
20240905,171400,13940315,4235,4235,4235,4235,0
|
|
20240905,171300,13940315,4235,4235,4235,4235,0
|
|
20240905,171200,13940315,4235,4235,4235,4235,0
|
|
20240905,171100,13940315,4235,4235,4235,4235,0
|
|
20240905,171000,13940315,4235,4235,4235,4235,0
|
|
20240905,170900,13940315,4235,4235,4235,4235,0
|
|
20240905,170800,13940315,4235,4235,4235,4235,0
|
|
20240905,170700,13940315,4235,4235,4235,4235,0
|
|
20240905,170600,13940315,4235,4235,4235,4235,0
|
|
20240905,170500,13940315,4235,4235,4235,4235,0
|
|
20240905,170400,13940315,4235,4235,4235,4235,0
|
|
20240905,170300,13940315,4235,4235,4235,4235,0
|
|
20240905,170200,13940315,4235,4235,4235,4235,0
|
|
20240905,170100,13940315,4235,4235,4235,4235,0
|
|
20240905,170000,13940315,4235,4235,4235,4235,0
|
|
20240905,165900,13940315,4235,4235,4235,4235,0
|
|
20240905,165800,13940315,4235,4235,4235,4235,0
|
|
20240905,165700,13940315,4235,4235,4235,4235,0
|
|
20240905,165600,13940315,4235,4235,4235,4235,0
|
|
20240905,165500,13940315,4235,4235,4235,4235,0
|
|
20240905,165400,13940315,4235,4235,4235,4235,0
|
|
20240905,165300,13940315,4235,4235,4235,4235,0
|
|
20240905,165200,13940315,4235,4235,4235,4235,0
|
|
20240905,165100,13940315,4235,4235,4235,4235,0
|
|
20240905,165000,13940315,4235,4235,4235,4235,0
|
|
20240905,164900,13940315,4235,4235,4235,4235,41
|
|
20240905,164800,13940315,4235,4235,4235,4235,0
|
|
20240905,164700,13940315,4235,4235,4235,4235,0
|
|
20240905,164600,13940315,4235,4235,4235,4235,0
|
|
20240905,164500,13940315,4235,4235,4235,4235,0
|
|
20240905,164400,13940315,4235,4235,4235,4235,0
|
|
20240905,164300,13940315,4235,4235,4235,4235,0
|
|
20240905,164200,13940315,4235,4235,4235,4235,0
|
|
20240905,164100,13940315,4235,4235,4235,4235,0
|
|
20240905,164000,13940315,4235,4235,4235,4235,0
|
|
20240905,163900,13940315,4235,4235,4235,4235,0
|
|
20240905,163800,13940315,4235,4235,4235,4235,0
|
|
20240905,163700,13940315,4235,4235,4235,4235,0
|
|
20240905,163600,13940315,4235,4235,4235,4235,0
|
|
20240905,163500,13940315,4235,4235,4235,4235,0
|
|
20240905,163400,13940315,4235,4235,4235,4235,0
|
|
20240905,163300,13940315,4235,4235,4235,4235,0
|
|
20240905,163200,13940315,4235,4235,4235,4235,0
|
|
20240905,163100,13940315,4235,4235,4235,4235,0
|
|
20240905,163000,13940315,4235,4235,4235,4235,0
|
|
20240905,162900,13940315,4235,4235,4235,4235,0
|
|
20240905,162800,13940315,4235,4235,4235,4235,0
|
|
20240905,162700,13940315,4235,4235,4235,4235,0
|
|
20240905,162600,13940315,4235,4235,4235,4235,0
|
|
20240905,162500,13940315,4235,4235,4235,4235,0
|
|
20240905,162400,13940315,4235,4235,4235,4235,0
|
|
20240905,162300,13940315,4235,4235,4235,4235,0
|
|
20240905,162200,13940315,4235,4235,4235,4235,0
|
|
20240905,162100,13940315,4235,4235,4235,4235,0
|
|
20240905,162000,13940315,4235,4235,4235,4235,0
|
|
20240905,161900,13940315,4235,4235,4235,4235,41
|
|
20240905,161800,13940315,4235,4235,4235,4235,0
|
|
20240905,161700,13940315,4235,4235,4235,4235,0
|
|
20240905,161600,13940315,4235,4235,4235,4235,0
|
|
20240905,161500,13940315,4235,4235,4235,4235,0
|
|
20240905,161400,13940315,4235,4235,4235,4235,0
|
|
20240905,161300,13940315,4235,4235,4235,4235,0
|
|
20240905,161200,13940315,4235,4235,4235,4235,0
|
|
20240905,161100,13940315,4235,4235,4235,4235,0
|
|
20240905,161000,13940315,4235,4235,4235,4235,0
|
|
20240905,160900,13940315,4235,4235,4235,4235,0
|
|
20240905,160800,13940315,4235,4235,4235,4235,0
|
|
20240905,160700,13940315,4235,4235,4235,4235,0
|
|
20240905,160600,13940315,4235,4235,4235,4235,0
|
|
20240905,160500,13940315,4235,4235,4235,4235,0
|
|
20240905,160400,13940315,4235,4235,4235,4235,0
|
|
20240905,160300,13940315,4235,4235,4235,4235,0
|
|
20240905,160200,13940315,4235,4235,4235,4235,0
|
|
20240905,160100,13940315,4235,4235,4235,4235,0
|
|
20240905,160000,13940315,4235,4235,4235,4235,0
|
|
20240905,155900,13940315,4235,4235,4235,4235,0
|
|
20240905,155800,13940315,4235,4235,4235,4235,0
|
|
20240905,155700,13940315,4235,4235,4235,4235,0
|
|
20240905,155600,13940315,4235,4235,4235,4235,0
|
|
20240905,155500,13940315,4235,4235,4235,4235,0
|
|
20240905,155400,13940315,4235,4235,4235,4235,0
|
|
20240905,155300,13940315,4235,4235,4235,4235,0
|
|
20240905,155200,13940315,4235,4235,4235,4235,0
|
|
20240905,155100,13940315,4235,4235,4235,4235,0
|
|
20240905,155000,13940315,4235,4235,4235,4235,0
|
|
20240905,154900,13940315,4235,4235,4235,4235,41
|
|
20240905,154800,13940315,4235,4235,4235,4235,0
|
|
20240905,154700,13940315,4235,4235,4235,4235,0
|
|
20240905,154600,13940315,4235,4235,4235,4235,0
|
|
20240905,154500,13940315,4235,4235,4235,4235,0
|
|
20240905,154400,13940315,4235,4235,4235,4235,0
|
|
20240905,154300,13940315,4235,4235,4235,4235,0
|
|
20240905,154200,13940315,4235,4235,4235,4235,0
|
|
20240905,154100,13940315,4235,4235,4235,4235,0
|
|
20240905,154000,13940315,4235,4235,4235,4235,0
|
|
20240905,153900,13940315,4235,4235,4235,4235,0
|
|
20240905,153800,13940315,4235,4235,4235,4235,0
|
|
20240905,153700,13940315,4235,4235,4235,4235,0
|
|
20240905,153600,13940315,4235,4235,4235,4235,0
|
|
20240905,153500,13940315,4235,4235,4235,4235,0
|
|
20240905,153400,13940315,4235,4235,4235,4235,0
|
|
20240905,153300,13940315,4235,4235,4235,4235,0
|
|
20240905,153200,13940315,4235,4235,4235,4235,0
|
|
20240905,153100,13940315,4235,4235,4235,4235,0
|
|
20240905,153000,13940315,4235,4235,4235,4235,41
|
|
20240905,152900,13766680,4200,4200,4200,4200,0
|
|
20240905,152800,13766680,4200,4200,4200,4200,0
|
|
20240905,152700,13766680,4200,4200,4200,4200,0
|
|
20240905,152600,13766680,4200,4200,4200,4200,0
|
|
20240905,152500,13766680,4200,4200,4200,4200,0
|
|
20240905,152400,13766680,4200,4200,4200,4200,0
|
|
20240905,152300,13766680,4200,4200,4200,4200,0
|
|
20240905,152200,13766680,4200,4200,4200,4200,0
|
|
20240905,152100,13766680,4200,4200,4200,4200,0
|
|
20240905,152000,13766680,4200,4200,4200,4200,0
|
|
20240905,151900,13766680,4200,4220,4220,4200,16
|
|
20240905,151800,13699320,4205,4205,4205,4205,0
|
|
20240905,151700,13699320,4205,4205,4205,4205,0
|
|
20240905,151600,13699320,4205,4205,4205,4205,158
|
|
20240905,151500,13034930,4210,4210,4210,4210,0
|
|
20240905,151400,13034930,4210,4210,4210,4210,4
|
|
20240905,151300,13018090,4200,4200,4200,4200,0
|
|
20240905,151200,13018090,4200,4200,4200,4200,0
|
|
20240905,151100,13018090,4200,4200,4200,4200,0
|
|
20240905,151000,13018090,4200,4200,4200,4200,0
|
|
20240905,150900,13018090,4200,4200,4200,4200,0
|
|
20240905,150800,13018090,4200,4200,4200,4200,0
|
|
20240905,150700,13018090,4200,4200,4200,4200,0
|
|
20240905,150600,13018090,4200,4200,4200,4200,0
|
|
20240905,150500,13018090,4200,4200,4200,4200,0
|
|
20240905,150400,13018090,4200,4200,4200,4200,0
|
|
20240905,150300,13018090,4200,4200,4200,4200,0
|
|
20240905,150200,13018090,4200,4200,4200,4200,0
|
|
20240905,150100,13018090,4200,4200,4200,4200,0
|
|
20240905,150000,13018090,4200,4200,4200,4200,0
|
|
20240905,145900,13018090,4200,4200,4200,4200,0
|
|
20240905,145800,13018090,4200,4200,4200,4200,0
|
|
20240905,145700,13018090,4200,4200,4200,4200,0
|
|
20240905,145600,13018090,4200,4200,4200,4200,0
|
|
20240905,145500,13018090,4200,4200,4200,4200,0
|
|
20240905,145400,13018090,4200,4200,4200,4200,0
|
|
20240905,145300,13018090,4200,4200,4200,4200,0
|
|
20240905,145200,13018090,4200,4200,4200,4200,0
|
|
20240905,145100,13018090,4200,4200,4200,4200,0
|
|
20240905,145000,13018090,4200,4200,4200,4200,0
|
|
20240905,144900,13018090,4200,4200,4200,4200,0
|
|
20240905,144800,13018090,4200,4200,4200,4200,0
|
|
20240905,144700,13018090,4200,4200,4200,4200,0
|
|
20240905,144600,13018090,4200,4200,4200,4200,0
|
|
20240905,144500,13018090,4200,4200,4200,4200,0
|
|
20240905,144400,13018090,4200,4200,4200,4200,0
|
|
20240905,144300,13018090,4200,4200,4200,4200,0
|
|
20240905,144200,13018090,4200,4200,4200,4200,0
|
|
20240905,144100,13018090,4200,4200,4200,4200,0
|
|
20240905,144000,13018090,4200,4200,4200,4200,0
|
|
20240905,143900,13018090,4200,4200,4200,4200,0
|
|
20240905,143800,13018090,4200,4200,4200,4200,0
|
|
20240905,143700,13018090,4200,4200,4200,4200,0
|
|
20240905,143600,13018090,4200,4200,4200,4200,0
|
|
20240905,143500,13018090,4200,4200,4200,4200,0
|
|
20240905,143400,13018090,4200,4200,4200,4200,0
|
|
20240905,143300,13018090,4200,4200,4200,4200,0
|
|
20240905,143200,13018090,4200,4200,4200,4200,0
|
|
20240905,143100,13018090,4200,4200,4200,4200,0
|
|
20240905,143000,13018090,4200,4200,4200,4200,0
|
|
20240905,142900,13018090,4200,4200,4200,4200,0
|
|
20240905,142800,13018090,4200,4200,4200,4200,0
|
|
20240905,142700,13018090,4200,4200,4200,4200,0
|
|
20240905,142600,13018090,4200,4200,4200,4200,0
|
|
20240905,142500,13018090,4200,4200,4200,4200,0
|
|
20240905,142400,13018090,4200,4200,4200,4200,0
|
|
20240905,142300,13018090,4200,4200,4200,4200,0
|
|
20240905,142200,13018090,4200,4200,4200,4200,0
|
|
20240905,142100,13018090,4200,4200,4200,4200,0
|
|
20240905,142000,13018090,4200,4200,4200,4200,0
|
|
20240905,141900,13018090,4200,4200,4200,4200,0
|
|
20240905,141800,13018090,4200,4200,4200,4200,0
|
|
20240905,141700,13018090,4200,4200,4200,4200,0
|
|
20240905,141600,13018090,4200,4200,4200,4200,0
|
|
20240905,141500,13018090,4200,4200,4200,4200,0
|
|
20240905,141400,13018090,4200,4200,4200,4200,0
|
|
20240905,141300,13018090,4200,4200,4200,4200,0
|
|
20240905,141200,13018090,4200,4200,4200,4200,0
|
|
20240905,141100,13018090,4200,4200,4200,4200,0
|
|
20240905,141000,13018090,4200,4200,4200,4200,0
|
|
20240905,140900,13018090,4200,4200,4200,4200,343
|
|
20240905,140800,11577490,4205,4205,4205,4205,0
|
|
20240905,140700,11577490,4205,4205,4205,4205,6
|
|
20240905,140600,11552260,4200,4200,4200,4200,0
|
|
20240905,140500,11552260,4200,4200,4200,4200,0
|
|
20240905,140400,11552260,4200,4200,4200,4200,0
|
|
20240905,140300,11552260,4200,4200,4200,4200,0
|
|
20240905,140200,11552260,4200,4200,4200,4200,0
|
|
20240905,140100,11552260,4200,4200,4200,4200,0
|
|
20240905,140000,11552260,4200,4200,4200,4200,0
|
|
20240905,135900,11552260,4200,4200,4200,4200,0
|
|
20240905,135800,11552260,4200,4200,4200,4200,0
|
|
20240905,135700,11552260,4200,4200,4200,4200,0
|
|
20240905,135600,11552260,4200,4200,4200,4200,0
|
|
20240905,135500,11552260,4200,4200,4200,4200,0
|
|
20240905,135400,11552260,4200,4200,4200,4200,0
|
|
20240905,135300,11552260,4200,4200,4200,4200,0
|
|
20240905,135200,11552260,4200,4200,4200,4200,0
|
|
20240905,135100,11552260,4200,4205,4205,4200,470
|
|
20240905,135000,9576265,4205,4210,4210,4205,439
|
|
20240905,134900,7728430,4210,4210,4210,4210,120
|
|
20240905,134800,7223230,4210,4210,4210,4210,0
|
|
20240905,134700,7223230,4210,4210,4210,4210,0
|
|
20240905,134600,7223230,4210,4210,4210,4210,0
|
|
20240905,134500,7223230,4210,4210,4210,4210,0
|
|
20240905,134400,7223230,4210,4210,4210,4210,0
|
|
20240905,134300,7223230,4210,4210,4210,4210,0
|
|
20240905,134200,7223230,4210,4210,4210,4210,0
|
|
20240905,134100,7223230,4210,4210,4210,4210,0
|
|
20240905,134000,7223230,4210,4210,4210,4210,0
|
|
20240905,133900,7223230,4210,4210,4210,4210,0
|
|
20240905,133800,7223230,4210,4210,4210,4210,0
|
|
20240905,133700,7223230,4210,4210,4210,4210,0
|
|
20240905,133600,7223230,4210,4210,4210,4210,59
|
|
20240905,133500,6974840,4205,4205,4205,4205,0
|
|
20240905,133400,6974840,4205,4205,4205,4205,0
|
|
20240905,133300,6974840,4205,4205,4205,4205,0
|
|
20240905,133200,6974840,4205,4205,4205,4205,0
|
|
20240905,133100,6974840,4205,4205,4205,4205,0
|
|
20240905,133000,6974840,4205,4205,4205,4205,0
|
|
20240905,132900,6974840,4205,4205,4205,4205,0
|
|
20240905,132800,6974840,4205,4205,4205,4205,0
|
|
20240905,132700,6974840,4205,4205,4205,4205,0
|
|
20240905,132600,6974840,4205,4205,4205,4205,0
|
|
20240905,132500,6974840,4205,4205,4205,4205,0
|
|
20240905,132400,6974840,4205,4205,4205,4205,0
|
|
20240905,132300,6974840,4205,4205,4205,4205,0
|
|
20240905,132200,6974840,4205,4205,4205,4205,0
|
|
20240905,132100,6974840,4205,4205,4205,4205,0
|
|
20240905,132000,6974840,4205,4205,4205,4205,0
|
|
20240905,131900,6974840,4205,4205,4205,4205,0
|
|
20240905,131800,6974840,4205,4205,4205,4205,0
|
|
20240905,131700,6974840,4205,4205,4205,4205,0
|
|
20240905,131600,6974840,4205,4205,4205,4205,0
|
|
20240905,131500,6974840,4205,4205,4205,4205,0
|
|
20240905,131400,6974840,4205,4205,4205,4205,0
|
|
20240905,131300,6974840,4205,4205,4205,4205,0
|
|
20240905,131200,6974840,4205,4205,4205,4205,0
|
|
20240905,131100,6974840,4205,4205,4205,4205,0
|
|
20240905,131000,6974840,4205,4205,4205,4205,0
|
|
20240905,130900,6974840,4205,4205,4205,4205,0
|
|
20240905,130800,6974840,4205,4205,4205,4205,0
|
|
20240905,130700,6974840,4205,4205,4205,4205,0
|
|
20240905,130600,6974840,4205,4205,4205,4205,0
|
|
20240905,130500,6974840,4205,4205,4205,4205,0
|
|
20240905,130400,6974840,4205,4205,4205,4205,0
|
|
20240905,130300,6974840,4205,4205,4205,4205,0
|
|
20240905,130200,6974840,4205,4205,4205,4205,0
|
|
20240905,130100,6974840,4205,4205,4205,4205,0
|
|
20240905,130000,6974840,4205,4205,4205,4205,0
|
|
20240905,125900,6974840,4205,4205,4205,4205,0
|
|
20240905,125800,6974840,4205,4205,4205,4205,0
|
|
20240905,125700,6974840,4205,4205,4205,4205,0
|
|
20240905,125600,6974840,4205,4205,4205,4205,0
|
|
20240905,125500,6974840,4205,4205,4205,4205,0
|
|
20240905,125400,6974840,4205,4205,4205,4205,0
|
|
20240905,125300,6974840,4205,4205,4205,4205,0
|
|
20240905,125200,6974840,4205,4205,4205,4205,6
|
|
20240905,125100,6949610,4205,4205,4205,4205,0
|
|
20240905,125000,6949610,4205,4205,4205,4205,0
|
|
20240905,124900,6949610,4205,4205,4205,4205,0
|
|
20240905,124800,6949610,4205,4205,4205,4205,0
|
|
20240905,124700,6949610,4205,4205,4205,4205,0
|
|
20240905,124600,6949610,4205,4205,4205,4205,0
|
|
20240905,124500,6949610,4205,4205,4205,4205,0
|
|
20240905,124400,6949610,4205,4205,4205,4205,0
|
|
20240905,124300,6949610,4205,4205,4205,4205,0
|
|
20240905,124200,6949610,4205,4225,4225,4205,110
|
|
20240905,124100,6485350,4225,4225,4225,4225,0
|
|
20240905,124000,6485350,4225,4225,4225,4225,0
|
|
20240905,123900,6485350,4225,4230,4230,4225,117
|
|
20240905,123800,5990530,4230,4230,4230,4230,0
|
|
20240905,123700,5990530,4230,4230,4230,4230,0
|
|
20240905,123600,5990530,4230,4230,4230,4230,0
|
|
20240905,123500,5990530,4230,4230,4230,4230,0
|
|
20240905,123400,5990530,4230,4230,4230,4230,0
|
|
20240905,123300,5990530,4230,4230,4230,4230,0
|
|
20240905,123200,5990530,4230,4230,4230,4230,0
|
|
20240905,123100,5990530,4230,4230,4230,4230,0
|
|
20240905,123000,5990530,4230,4230,4230,4230,0
|
|
20240905,122900,5990530,4230,4230,4230,4230,0
|
|
20240905,122800,5990530,4230,4230,4230,4230,0
|
|
20240905,122700,5990530,4230,4230,4230,4230,0
|
|
20240905,122600,5990530,4230,4230,4230,4230,0
|
|
20240905,122500,5990530,4230,4230,4230,4230,0
|
|
20240905,122400,5990530,4230,4230,4230,4230,0
|
|
20240905,122300,5990530,4230,4230,4230,4230,0
|
|
20240905,122200,5990530,4230,4230,4230,4230,0
|
|
20240905,122100,5990530,4230,4230,4230,4230,8
|
|
20240905,122000,5956690,4230,4230,4230,4230,0
|
|
20240905,121900,5956690,4230,4230,4230,4230,0
|
|
20240905,121800,5956690,4230,4230,4230,4230,0
|
|
20240905,121700,5956690,4230,4230,4230,4230,0
|
|
20240905,121600,5956690,4230,4230,4230,4230,0
|
|
20240905,121500,5956690,4230,4230,4230,4230,0
|
|
20240905,121400,5956690,4230,4230,4230,4230,0
|
|
20240905,121300,5956690,4230,4230,4230,4230,0
|
|
20240905,121200,5956690,4230,4230,4230,4230,0
|
|
20240905,121100,5956690,4230,4230,4230,4230,1
|
|
20240905,121000,5952460,4225,4225,4225,4225,0
|
|
20240905,120900,5952460,4225,4225,4225,4225,0
|
|
20240905,120800,5952460,4225,4230,4230,4225,32
|
|
20240905,120700,5817110,4230,4235,4235,4230,5
|
|
20240905,120600,5795940,4235,4235,4235,4235,2
|
|
20240905,120500,5787470,4230,4240,4240,4230,7
|
|
20240905,120400,5757830,4245,4245,4245,4245,0
|
|
20240905,120300,5757830,4245,4245,4245,4245,18
|
|
20240905,120200,5681420,4230,4230,4230,4230,0
|
|
20240905,120100,5681420,4230,4230,4230,4230,0
|
|
20240905,120000,5681420,4230,4230,4230,4230,0
|
|
20240905,115900,5681420,4230,4230,4230,4230,0
|
|
20240905,115800,5681420,4230,4230,4230,4230,0
|
|
20240905,115700,5681420,4230,4230,4230,4230,0
|
|
20240905,115600,5681420,4230,4230,4230,4230,0
|
|
20240905,115500,5681420,4230,4230,4230,4230,0
|
|
20240905,115400,5681420,4230,4230,4230,4230,0
|
|
20240905,115300,5681420,4230,4230,4230,4230,0
|
|
20240905,115200,5681420,4230,4230,4230,4230,0
|
|
20240905,115100,5681420,4230,4230,4230,4230,0
|
|
20240905,115000,5681420,4230,4230,4230,4230,0
|
|
20240905,114900,5681420,4230,4230,4230,4230,0
|
|
20240905,114800,5681420,4230,4230,4230,4230,0
|
|
20240905,114700,5681420,4230,4230,4230,4230,0
|
|
20240905,114600,5681420,4230,4230,4230,4230,0
|
|
20240905,114500,5681420,4230,4230,4230,4230,0
|
|
20240905,114400,5681420,4230,4230,4230,4230,0
|
|
20240905,114300,5681420,4230,4230,4230,4230,0
|
|
20240905,114200,5681420,4230,4230,4230,4230,0
|
|
20240905,114100,5681420,4230,4230,4230,4230,0
|
|
20240905,114000,5681420,4230,4230,4230,4230,0
|
|
20240905,113900,5681420,4230,4230,4230,4230,0
|
|
20240905,113800,5681420,4230,4230,4230,4230,0
|
|
20240905,113700,5681420,4230,4230,4230,4230,0
|
|
20240905,113600,5681420,4230,4230,4230,4230,0
|
|
20240905,113500,5681420,4230,4230,4230,4230,0
|
|
20240905,113400,5681420,4230,4230,4230,4230,0
|
|
20240905,113300,5681420,4230,4230,4230,4230,0
|
|
20240905,113200,5681420,4230,4230,4230,4230,0
|
|
20240905,113100,5681420,4230,4230,4230,4230,0
|
|
20240905,113000,5681420,4230,4230,4230,4230,0
|
|
20240905,112900,5681420,4230,4230,4230,4230,0
|
|
20240905,112800,5681420,4230,4230,4230,4230,0
|
|
20240905,112700,5681420,4230,4230,4230,4230,0
|
|
20240905,112600,5681420,4230,4230,4230,4230,2
|
|
20240905,112500,5672960,4225,4225,4225,4225,0
|
|
20240905,112400,5672960,4225,4225,4225,4225,0
|
|
20240905,112300,5672960,4225,4225,4225,4225,1
|
|
20240905,112200,5668735,4230,4235,4235,4230,4
|
|
20240905,112100,5651805,4240,4240,4240,4240,0
|
|
20240905,112000,5651805,4240,4240,4240,4240,0
|
|
20240905,111900,5651805,4240,4240,4240,4240,0
|
|
20240905,111800,5651805,4240,4240,4240,4240,0
|
|
20240905,111700,5651805,4240,4240,4240,4240,0
|
|
20240905,111600,5651805,4240,4240,4240,4240,0
|
|
20240905,111500,5651805,4240,4240,4240,4240,0
|
|
20240905,111400,5651805,4240,4240,4240,4240,0
|
|
20240905,111300,5651805,4240,4240,4240,4240,0
|
|
20240905,111200,5651805,4240,4240,4240,4240,0
|
|
20240905,111100,5651805,4240,4240,4240,4240,0
|
|
20240905,111000,5651805,4240,4240,4240,4240,0
|
|
20240905,110900,5651805,4240,4240,4240,4240,0
|
|
20240905,110800,5651805,4240,4240,4240,4240,2
|
|
20240905,110700,5643325,4245,4245,4245,4245,2
|
|
20240905,110600,5634835,4275,4275,4275,4275,0
|
|
20240905,110500,5634835,4275,4275,4275,4275,0
|
|
20240905,110400,5634835,4275,4275,4275,4275,0
|
|
20240905,110300,5634835,4275,4230,4275,4225,623
|
|
20240905,110200,2995160,4230,4230,4230,4230,55
|
|
20240905,110100,2762510,4225,4225,4225,4225,0
|
|
20240905,110000,2762510,4225,4225,4225,4225,0
|
|
20240905,105900,2762510,4225,4225,4225,4225,0
|
|
20240905,105800,2762510,4225,4225,4225,4225,0
|
|
20240905,105700,2762510,4225,4225,4225,4225,0
|
|
20240905,105600,2762510,4225,4225,4225,4225,0
|
|
20240905,105500,2762510,4225,4225,4225,4225,0
|
|
20240905,105400,2762510,4225,4225,4225,4225,0
|
|
20240905,105300,2762510,4225,4225,4225,4225,0
|
|
20240905,105200,2762510,4225,4225,4225,4225,0
|
|
20240905,105100,2762510,4225,4225,4225,4225,0
|
|
20240905,105000,2762510,4225,4225,4225,4225,0
|
|
20240905,104900,2762510,4225,4225,4225,4225,0
|
|
20240905,104800,2762510,4225,4225,4225,4225,0
|
|
20240905,104700,2762510,4225,4225,4225,4225,0
|
|
20240905,104600,2762510,4225,4225,4225,4225,0
|
|
20240905,104500,2762510,4225,4225,4225,4225,0
|
|
20240905,104400,2762510,4225,4225,4225,4225,0
|
|
20240905,104300,2762510,4225,4275,4275,4225,5
|
|
20240905,104200,2741185,4265,4260,4265,4260,11
|
|
20240905,104100,2694310,4215,4215,4215,4215,0
|
|
20240905,104000,2694310,4215,4215,4215,4215,0
|
|
20240905,103900,2694310,4215,4215,4215,4215,0
|
|
20240905,103800,2694310,4215,4215,4215,4215,0
|
|
20240905,103700,2694310,4215,4215,4215,4215,0
|
|
20240905,103600,2694310,4215,4215,4215,4215,5
|
|
20240905,103500,2673235,4215,4220,4220,4215,2
|
|
20240905,103400,2664800,4215,4215,4215,4215,0
|
|
20240905,103300,2664800,4215,4215,4215,4215,0
|
|
20240905,103200,2664800,4215,4215,4215,4215,0
|
|
20240905,103100,2664800,4215,4215,4215,4215,0
|
|
20240905,103000,2664800,4215,4215,4215,4215,0
|
|
20240905,102900,2664800,4215,4225,4230,4215,13
|
|
20240905,102800,2609875,4230,4230,4230,4230,21
|
|
20240905,102700,2521045,4270,4270,4270,4270,0
|
|
20240905,102600,2521045,4270,4270,4270,4270,1
|
|
20240905,102500,2516775,4225,4225,4225,4225,0
|
|
20240905,102400,2516775,4225,4225,4225,4225,0
|
|
20240905,102300,2516775,4225,4225,4225,4225,0
|
|
20240905,102200,2516775,4225,4225,4225,4225,0
|
|
20240905,102100,2516775,4225,4230,4230,4225,3
|
|
20240905,102000,2504090,4225,4225,4225,4225,19
|
|
20240905,101900,2423815,4280,4280,4280,4280,1
|
|
20240905,101800,2419535,4205,4205,4205,4205,0
|
|
20240905,101700,2419535,4205,4205,4205,4205,0
|
|
20240905,101600,2419535,4205,4205,4205,4205,0
|
|
20240905,101500,2419535,4205,4205,4205,4205,0
|
|
20240905,101400,2419535,4205,4205,4205,4205,0
|
|
20240905,101300,2419535,4205,4230,4230,4205,13
|
|
20240905,101200,2364690,4245,4250,4250,4245,338
|
|
20240905,101100,929415,4250,4250,4250,4250,0
|
|
20240905,101000,929415,4250,4250,4250,4250,0
|
|
20240905,100900,929415,4250,4250,4250,4250,7
|
|
20240905,100800,899665,4245,4245,4245,4245,0
|
|
20240905,100700,899665,4245,4245,4245,4245,0
|
|
20240905,100600,899665,4245,4245,4245,4245,0
|
|
20240905,100500,899665,4245,4245,4245,4245,0
|
|
20240905,100400,899665,4245,4245,4245,4245,0
|
|
20240905,100300,899665,4245,4245,4245,4245,0
|
|
20240905,100200,899665,4245,4245,4245,4245,0
|
|
20240905,100100,899665,4245,4245,4245,4245,0
|
|
20240905,100000,899665,4245,4245,4245,4245,0
|
|
20240905,095900,899665,4245,4245,4245,4245,0
|
|
20240905,095800,899665,4245,4245,4245,4245,0
|
|
20240905,095700,899665,4245,4245,4245,4245,0
|
|
20240905,095600,899665,4245,4245,4245,4245,0
|
|
20240905,095500,899665,4245,4245,4245,4245,0
|
|
20240905,095400,899665,4245,4245,4245,4245,0
|
|
20240905,095300,899665,4245,4245,4245,4245,0
|
|
20240905,095200,899665,4245,4245,4245,4245,0
|
|
20240905,095100,899665,4245,4245,4245,4245,0
|
|
20240905,095000,899665,4245,4245,4245,4245,0
|
|
20240905,094900,899665,4245,4245,4245,4245,0
|
|
20240905,094800,899665,4245,4245,4245,4245,0
|
|
20240905,094700,899665,4245,4245,4245,4245,0
|
|
20240905,094600,899665,4245,4245,4245,4245,0
|
|
20240905,094500,899665,4245,4245,4245,4245,1
|
|
20240905,094400,895420,4265,4260,4265,4260,18
|
|
20240905,094300,818655,4250,4260,4260,4250,6
|
|
20240905,094200,793135,4245,4245,4245,4245,0
|
|
20240905,094100,793135,4245,4310,4310,4245,54
|
|
20240905,094000,560660,4300,4300,4300,4300,5
|
|
20240905,093900,539160,4310,4310,4310,4310,0
|
|
20240905,093800,539160,4310,4300,4310,4300,51
|
|
20240905,093700,319830,4300,4300,4300,4300,0
|
|
20240905,093600,319830,4300,4300,4300,4300,0
|
|
20240905,093500,319830,4300,4300,4300,4300,0
|
|
20240905,093400,319830,4300,4300,4300,4300,0
|
|
20240905,093300,319830,4300,4300,4300,4300,0
|
|
20240905,093200,319830,4300,4300,4300,4300,0
|
|
20240905,093100,319830,4300,4300,4300,4300,0
|
|
20240905,093000,319830,4300,4300,4300,4300,0
|
|
20240905,092900,319830,4300,4300,4300,4300,0
|
|
20240905,092800,319830,4300,4300,4300,4300,0
|
|
20240905,092700,319830,4300,4300,4300,4300,0
|
|
20240905,092600,319830,4300,4300,4300,4300,0
|
|
20240905,092500,319830,4300,4300,4300,4300,0
|
|
20240905,092400,319830,4300,4300,4300,4300,0
|
|
20240905,092300,319830,4300,4300,4300,4300,27
|
|
20240905,092200,203730,4245,4245,4245,4245,0
|
|
20240905,092100,203730,4245,4245,4245,4245,0
|
|
20240905,092000,203730,4245,4245,4245,4245,0
|
|
20240905,091900,203730,4245,4245,4245,4245,0
|
|
20240905,091800,203730,4245,4245,4245,4245,0
|
|
20240905,091700,203730,4245,4245,4245,4245,0
|
|
20240905,091600,203730,4245,4245,4245,4245,0
|
|
20240905,091500,203730,4245,4245,4245,4245,0
|
|
20240905,091400,203730,4245,4245,4245,4245,0
|
|
20240905,091300,203730,4245,4245,4245,4245,0
|
|
20240905,091200,203730,4245,4245,4245,4245,0
|
|
20240905,091100,203730,4245,4245,4245,4245,2
|
|
20240905,091000,195240,4245,4245,4245,4245,0
|
|
20240905,090900,195240,4245,4245,4245,4245,0
|
|
20240905,090800,195240,4245,4245,4245,4245,0
|
|
20240905,090700,195240,4245,4245,4245,4245,0
|
|
20240905,090600,195240,4245,4245,4245,4245,0
|
|
20240905,090500,195240,4245,4245,4245,4245,0
|
|
20240905,090400,195240,4245,4245,4245,4245,0
|
|
20240905,090300,195240,4245,4245,4245,4245,0
|
|
20240905,090200,195240,4245,4245,4245,4245,2
|
|
20240905,090100,186750,4245,4245,4245,4235,40
|
|
20240905,090000,16980,4245,4245,4245,4245,4
|