579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183600,4079310,3875,3875,3875,3875,109
|
|
20240909,183500,4079310,3875,3875,3875,3875,0
|
|
20240909,183400,4079310,3875,3875,3875,3875,0
|
|
20240909,183300,4079310,3875,3875,3875,3875,0
|
|
20240909,183200,4079310,3875,3875,3875,3875,0
|
|
20240909,183100,4079310,3875,3875,3875,3875,0
|
|
20240909,183000,4079310,3875,3875,3875,3875,0
|
|
20240909,182900,4079310,3875,3875,3875,3875,0
|
|
20240909,182800,4079310,3875,3875,3875,3875,0
|
|
20240909,182700,4079310,3875,3875,3875,3875,0
|
|
20240909,182600,4079310,3875,3875,3875,3875,0
|
|
20240909,182500,4079310,3875,3875,3875,3875,0
|
|
20240909,182400,4079310,3875,3875,3875,3875,0
|
|
20240909,182300,4079310,3875,3875,3875,3875,0
|
|
20240909,182200,4079310,3875,3875,3875,3875,0
|
|
20240909,182100,4079310,3875,3875,3875,3875,0
|
|
20240909,182000,4079310,3875,3875,3875,3875,0
|
|
20240909,181900,4079310,3875,3875,3875,3875,0
|
|
20240909,181800,4079310,3875,3875,3875,3875,0
|
|
20240909,181700,4079310,3875,3875,3875,3875,0
|
|
20240909,181600,4079310,3875,3875,3875,3875,0
|
|
20240909,181500,4079310,3875,3875,3875,3875,0
|
|
20240909,181400,4079310,3875,3875,3875,3875,0
|
|
20240909,181300,4079310,3875,3875,3875,3875,0
|
|
20240909,181200,4079310,3875,3875,3875,3875,0
|
|
20240909,181100,4079310,3875,3875,3875,3875,0
|
|
20240909,181000,4079310,3875,3875,3875,3875,0
|
|
20240909,180900,4079310,3875,3875,3875,3875,0
|
|
20240909,180800,4079310,3875,3875,3875,3875,0
|
|
20240909,180700,4079310,3875,3875,3875,3875,0
|
|
20240909,180600,4079310,3875,3875,3875,3875,109
|
|
20240909,180500,4079310,3875,3875,3875,3875,0
|
|
20240909,180400,4079310,3875,3875,3875,3875,0
|
|
20240909,180300,4079310,3875,3875,3875,3875,0
|
|
20240909,180200,4079310,3875,3875,3875,3875,0
|
|
20240909,180100,4079310,3875,3875,3875,3875,0
|
|
20240909,180000,4079310,3875,3875,3875,3875,0
|
|
20240909,175900,4079310,3875,3875,3875,3875,0
|
|
20240909,175800,4079310,3875,3875,3875,3875,0
|
|
20240909,175700,4079310,3875,3875,3875,3875,0
|
|
20240909,175600,4079310,3875,3875,3875,3875,0
|
|
20240909,175500,4079310,3875,3875,3875,3875,0
|
|
20240909,175400,4079310,3875,3875,3875,3875,0
|
|
20240909,175300,4079310,3875,3875,3875,3875,0
|
|
20240909,175200,4079310,3875,3875,3875,3875,0
|
|
20240909,175100,4079310,3875,3875,3875,3875,0
|
|
20240909,175000,4079310,3875,3875,3875,3875,0
|
|
20240909,174900,4079310,3875,3875,3875,3875,0
|
|
20240909,174800,4079310,3875,3875,3875,3875,0
|
|
20240909,174700,4079310,3875,3875,3875,3875,0
|
|
20240909,174600,4079310,3875,3875,3875,3875,0
|
|
20240909,174500,4079310,3875,3875,3875,3875,0
|
|
20240909,174400,4079310,3875,3875,3875,3875,0
|
|
20240909,174300,4079310,3875,3875,3875,3875,0
|
|
20240909,174200,4079310,3875,3875,3875,3875,0
|
|
20240909,174100,4079310,3875,3875,3875,3875,0
|
|
20240909,174000,4079310,3875,3875,3875,3875,0
|
|
20240909,173900,4079310,3875,3875,3875,3875,0
|
|
20240909,173800,4079310,3875,3875,3875,3875,0
|
|
20240909,173700,4079310,3875,3875,3875,3875,0
|
|
20240909,173600,4079310,3875,3875,3875,3875,109
|
|
20240909,173500,4079310,3875,3875,3875,3875,0
|
|
20240909,173400,4079310,3875,3875,3875,3875,0
|
|
20240909,173300,4079310,3875,3875,3875,3875,0
|
|
20240909,173200,4079310,3875,3875,3875,3875,0
|
|
20240909,173100,4079310,3875,3875,3875,3875,0
|
|
20240909,173000,4079310,3875,3875,3875,3875,0
|
|
20240909,172900,4079310,3875,3875,3875,3875,0
|
|
20240909,172800,4079310,3875,3875,3875,3875,0
|
|
20240909,172700,4079310,3875,3875,3875,3875,0
|
|
20240909,172600,4079310,3875,3875,3875,3875,0
|
|
20240909,172500,4079310,3875,3875,3875,3875,0
|
|
20240909,172400,4079310,3875,3875,3875,3875,0
|
|
20240909,172300,4079310,3875,3875,3875,3875,0
|
|
20240909,172200,4079310,3875,3875,3875,3875,0
|
|
20240909,172100,4079310,3875,3875,3875,3875,0
|
|
20240909,172000,4079310,3875,3875,3875,3875,0
|
|
20240909,171900,4079310,3875,3875,3875,3875,0
|
|
20240909,171800,4079310,3875,3875,3875,3875,0
|
|
20240909,171700,4079310,3875,3875,3875,3875,0
|
|
20240909,171600,4079310,3875,3875,3875,3875,0
|
|
20240909,171500,4079310,3875,3875,3875,3875,0
|
|
20240909,171400,4079310,3875,3875,3875,3875,0
|
|
20240909,171300,4079310,3875,3875,3875,3875,0
|
|
20240909,171200,4079310,3875,3875,3875,3875,0
|
|
20240909,171100,4079310,3875,3875,3875,3875,0
|
|
20240909,171000,4079310,3875,3875,3875,3875,0
|
|
20240909,170900,4079310,3875,3875,3875,3875,0
|
|
20240909,170800,4079310,3875,3875,3875,3875,0
|
|
20240909,170700,4079310,3875,3875,3875,3875,0
|
|
20240909,170600,4079310,3875,3875,3875,3875,109
|
|
20240909,170500,4079310,3875,3875,3875,3875,0
|
|
20240909,170400,4079310,3875,3875,3875,3875,0
|
|
20240909,170300,4079310,3875,3875,3875,3875,0
|
|
20240909,170200,4079310,3875,3875,3875,3875,0
|
|
20240909,170100,4079310,3875,3875,3875,3875,0
|
|
20240909,170000,4079310,3875,3875,3875,3875,0
|
|
20240909,165900,4079310,3875,3875,3875,3875,0
|
|
20240909,165800,4079310,3875,3875,3875,3875,0
|
|
20240909,165700,4079310,3875,3875,3875,3875,0
|
|
20240909,165600,4079310,3875,3875,3875,3875,0
|
|
20240909,165500,4079310,3875,3875,3875,3875,0
|
|
20240909,165400,4079310,3875,3875,3875,3875,0
|
|
20240909,165300,4079310,3875,3875,3875,3875,0
|
|
20240909,165200,4079310,3875,3875,3875,3875,0
|
|
20240909,165100,4079310,3875,3875,3875,3875,0
|
|
20240909,165000,4079310,3875,3875,3875,3875,0
|
|
20240909,164900,4079310,3875,3875,3875,3875,0
|
|
20240909,164800,4079310,3875,3875,3875,3875,0
|
|
20240909,164700,4079310,3875,3875,3875,3875,0
|
|
20240909,164600,4079310,3875,3875,3875,3875,0
|
|
20240909,164500,4079310,3875,3875,3875,3875,0
|
|
20240909,164400,4079310,3875,3875,3875,3875,0
|
|
20240909,164300,4079310,3875,3875,3875,3875,0
|
|
20240909,164200,4079310,3875,3875,3875,3875,0
|
|
20240909,164100,4079310,3875,3875,3875,3875,0
|
|
20240909,164000,4079310,3875,3875,3875,3875,0
|
|
20240909,163900,4079310,3875,3875,3875,3875,0
|
|
20240909,163800,4079310,3875,3875,3875,3875,0
|
|
20240909,163700,4079310,3875,3875,3875,3875,0
|
|
20240909,163600,4079310,3875,3875,3875,3875,109
|
|
20240909,163500,4079310,3875,3875,3875,3875,0
|
|
20240909,163400,4079310,3875,3875,3875,3875,0
|
|
20240909,163300,4079310,3875,3875,3875,3875,0
|
|
20240909,163200,4079310,3875,3875,3875,3875,0
|
|
20240909,163100,4079310,3875,3875,3875,3875,0
|
|
20240909,163000,4079310,3875,3875,3875,3875,0
|
|
20240909,162900,4079310,3875,3875,3875,3875,0
|
|
20240909,162800,4079310,3875,3875,3875,3875,0
|
|
20240909,162700,4079310,3875,3875,3875,3875,0
|
|
20240909,162600,4079310,3875,3875,3875,3875,0
|
|
20240909,162500,4079310,3875,3875,3875,3875,0
|
|
20240909,162400,4079310,3875,3875,3875,3875,0
|
|
20240909,162300,4079310,3875,3875,3875,3875,0
|
|
20240909,162200,4079310,3875,3875,3875,3875,0
|
|
20240909,162100,4079310,3875,3875,3875,3875,0
|
|
20240909,162000,4079310,3875,3875,3875,3875,0
|
|
20240909,161900,4079310,3875,3875,3875,3875,0
|
|
20240909,161800,4079310,3875,3875,3875,3875,0
|
|
20240909,161700,4079310,3875,3875,3875,3875,0
|
|
20240909,161600,4079310,3875,3875,3875,3875,0
|
|
20240909,161500,4079310,3875,3875,3875,3875,0
|
|
20240909,161400,4079310,3875,3875,3875,3875,0
|
|
20240909,161300,4079310,3875,3875,3875,3875,0
|
|
20240909,161200,4079310,3875,3875,3875,3875,0
|
|
20240909,161100,4079310,3875,3875,3875,3875,0
|
|
20240909,161000,4079310,3875,3875,3875,3875,0
|
|
20240909,160900,4079310,3875,3875,3875,3875,0
|
|
20240909,160800,4079310,3875,3875,3875,3875,0
|
|
20240909,160700,4079310,3875,3875,3875,3875,0
|
|
20240909,160600,4079310,3875,3875,3875,3875,109
|
|
20240909,160500,4079310,3875,3875,3875,3875,0
|
|
20240909,160400,4079310,3875,3875,3875,3875,0
|
|
20240909,160300,4079310,3875,3875,3875,3875,0
|
|
20240909,160200,4079310,3875,3875,3875,3875,0
|
|
20240909,160100,4079310,3875,3875,3875,3875,0
|
|
20240909,160000,4079310,3875,3875,3875,3875,0
|
|
20240909,155900,4079310,3875,3875,3875,3875,0
|
|
20240909,155800,4079310,3875,3875,3875,3875,0
|
|
20240909,155700,4079310,3875,3875,3875,3875,0
|
|
20240909,155600,4079310,3875,3875,3875,3875,0
|
|
20240909,155500,4079310,3875,3875,3875,3875,0
|
|
20240909,155400,4079310,3875,3875,3875,3875,0
|
|
20240909,155300,4079310,3875,3875,3875,3875,0
|
|
20240909,155200,4079310,3875,3875,3875,3875,0
|
|
20240909,155100,4079310,3875,3875,3875,3875,0
|
|
20240909,155000,4079310,3875,3875,3875,3875,0
|
|
20240909,154900,4079310,3875,3875,3875,3875,0
|
|
20240909,154800,4079310,3875,3875,3875,3875,0
|
|
20240909,154700,4079310,3875,3875,3875,3875,0
|
|
20240909,154600,4079310,3875,3875,3875,3875,0
|
|
20240909,154500,4079310,3875,3875,3875,3875,0
|
|
20240909,154400,4079310,3875,3875,3875,3875,0
|
|
20240909,154300,4079310,3875,3875,3875,3875,0
|
|
20240909,154200,4079310,3875,3875,3875,3875,0
|
|
20240909,154100,4079310,3875,3875,3875,3875,0
|
|
20240909,154000,4079310,3875,3875,3875,3875,0
|
|
20240909,153900,4079310,3875,3875,3875,3875,0
|
|
20240909,153800,4079310,3875,3875,3875,3875,0
|
|
20240909,153700,4079310,3875,3875,3875,3875,0
|
|
20240909,153600,4079310,3875,3875,3875,3875,109
|
|
20240909,153500,4079310,3875,3875,3875,3875,0
|
|
20240909,153400,4079310,3875,3875,3875,3875,0
|
|
20240909,153300,4079310,3875,3875,3875,3875,0
|
|
20240909,153200,4079310,3875,3875,3875,3875,0
|
|
20240909,153100,4079310,3875,3875,3875,3875,0
|
|
20240909,153000,4079310,3875,3875,3875,3875,109
|
|
20240909,152900,3656935,3875,3875,3875,3875,0
|
|
20240909,152800,3656935,3875,3875,3875,3875,0
|
|
20240909,152700,3656935,3875,3875,3875,3875,0
|
|
20240909,152600,3656935,3875,3875,3875,3875,0
|
|
20240909,152500,3656935,3875,3875,3875,3875,0
|
|
20240909,152400,3656935,3875,3875,3875,3875,0
|
|
20240909,152300,3656935,3875,3875,3875,3875,0
|
|
20240909,152200,3656935,3875,3875,3875,3875,0
|
|
20240909,152100,3656935,3875,3875,3875,3875,0
|
|
20240909,152000,3656935,3875,3875,3875,3875,0
|
|
20240909,151900,3656935,3875,3870,3875,3870,2
|
|
20240909,151800,3649190,3870,3915,3915,3870,56
|
|
20240909,151700,3430805,3915,3915,3915,3915,0
|
|
20240909,151600,3430805,3915,3915,3915,3915,0
|
|
20240909,151500,3430805,3915,3915,3915,3915,0
|
|
20240909,151400,3430805,3915,3915,3915,3915,0
|
|
20240909,151300,3430805,3915,3915,3915,3915,0
|
|
20240909,151200,3430805,3915,3915,3915,3915,0
|
|
20240909,151100,3430805,3915,3915,3915,3915,0
|
|
20240909,151000,3430805,3915,3915,3915,3915,0
|
|
20240909,150900,3430805,3915,3915,3915,3915,0
|
|
20240909,150800,3430805,3915,3915,3915,3915,0
|
|
20240909,150700,3430805,3915,3915,3915,3915,0
|
|
20240909,150600,3430805,3915,3915,3915,3915,0
|
|
20240909,150500,3430805,3915,3915,3915,3915,0
|
|
20240909,150400,3430805,3915,3915,3915,3915,0
|
|
20240909,150300,3430805,3915,3915,3915,3915,0
|
|
20240909,150200,3430805,3915,3915,3915,3915,0
|
|
20240909,150100,3430805,3915,3915,3915,3915,0
|
|
20240909,150000,3430805,3915,3915,3915,3915,0
|
|
20240909,145900,3430805,3915,3915,3915,3915,0
|
|
20240909,145800,3430805,3915,3915,3915,3915,0
|
|
20240909,145700,3430805,3915,3915,3915,3915,0
|
|
20240909,145600,3430805,3915,3915,3915,3915,0
|
|
20240909,145500,3430805,3915,3915,3915,3915,0
|
|
20240909,145400,3430805,3915,3915,3915,3915,0
|
|
20240909,145300,3430805,3915,3915,3915,3915,0
|
|
20240909,145200,3430805,3915,3915,3915,3915,0
|
|
20240909,145100,3430805,3915,3915,3915,3915,0
|
|
20240909,145000,3430805,3915,3915,3915,3915,0
|
|
20240909,144900,3430805,3915,3915,3915,3915,0
|
|
20240909,144800,3430805,3915,3915,3915,3915,0
|
|
20240909,144700,3430805,3915,3915,3915,3915,0
|
|
20240909,144600,3430805,3915,3915,3915,3915,0
|
|
20240909,144500,3430805,3915,3915,3915,3915,0
|
|
20240909,144400,3430805,3915,3915,3915,3915,0
|
|
20240909,144300,3430805,3915,3915,3915,3915,0
|
|
20240909,144200,3430805,3915,3915,3915,3915,14
|
|
20240909,144100,3375995,3915,3915,3915,3915,0
|
|
20240909,144000,3375995,3915,3915,3915,3915,0
|
|
20240909,143900,3375995,3915,3915,3915,3915,0
|
|
20240909,143800,3375995,3915,3915,3915,3915,0
|
|
20240909,143700,3375995,3915,3915,3915,3915,0
|
|
20240909,143600,3375995,3915,3915,3915,3915,0
|
|
20240909,143500,3375995,3915,3915,3915,3915,15
|
|
20240909,143400,3317270,3915,3910,3915,3910,17
|
|
20240909,143300,3250795,3910,3910,3910,3910,0
|
|
20240909,143200,3250795,3910,3910,3910,3910,0
|
|
20240909,143100,3250795,3910,3910,3910,3910,0
|
|
20240909,143000,3250795,3910,3910,3910,3910,0
|
|
20240909,142900,3250795,3910,3910,3910,3910,0
|
|
20240909,142800,3250795,3910,3910,3910,3910,0
|
|
20240909,142700,3250795,3910,3910,3910,3910,0
|
|
20240909,142600,3250795,3910,3910,3910,3910,1
|
|
20240909,142500,3246885,3900,3900,3900,3900,0
|
|
20240909,142400,3246885,3900,3900,3900,3900,0
|
|
20240909,142300,3246885,3900,3900,3900,3900,0
|
|
20240909,142200,3246885,3900,3900,3900,3900,0
|
|
20240909,142100,3246885,3900,3900,3900,3900,0
|
|
20240909,142000,3246885,3900,3900,3900,3900,0
|
|
20240909,141900,3246885,3900,3900,3900,3900,0
|
|
20240909,141800,3246885,3900,3900,3900,3900,0
|
|
20240909,141700,3246885,3900,3900,3900,3900,0
|
|
20240909,141600,3246885,3900,3900,3900,3900,0
|
|
20240909,141500,3246885,3900,3900,3900,3900,0
|
|
20240909,141400,3246885,3900,3900,3900,3900,0
|
|
20240909,141300,3246885,3900,3900,3900,3900,19
|
|
20240909,141200,3172785,3900,3900,3900,3900,0
|
|
20240909,141100,3172785,3900,3900,3900,3900,0
|
|
20240909,141000,3172785,3900,3900,3900,3900,0
|
|
20240909,140900,3172785,3900,3900,3900,3900,0
|
|
20240909,140800,3172785,3900,3900,3900,3900,0
|
|
20240909,140700,3172785,3900,3900,3900,3900,0
|
|
20240909,140600,3172785,3900,3900,3900,3900,0
|
|
20240909,140500,3172785,3900,3900,3900,3900,0
|
|
20240909,140400,3172785,3900,3900,3900,3900,0
|
|
20240909,140300,3172785,3900,3900,3900,3900,0
|
|
20240909,140200,3172785,3900,3900,3900,3900,0
|
|
20240909,140100,3172785,3900,3900,3900,3900,0
|
|
20240909,140000,3172785,3900,3900,3900,3900,0
|
|
20240909,135900,3172785,3900,3900,3900,3900,1
|
|
20240909,135800,3168885,3900,3900,3900,3900,0
|
|
20240909,135700,3168885,3900,3900,3900,3900,10
|
|
20240909,135600,3129885,3900,3900,3900,3900,0
|
|
20240909,135500,3129885,3900,3900,3900,3900,0
|
|
20240909,135400,3129885,3900,3900,3900,3900,11
|
|
20240909,135300,3086985,3910,3910,3910,3910,0
|
|
20240909,135200,3086985,3910,3910,3910,3910,47
|
|
20240909,135100,2903215,3910,3910,3910,3910,3
|
|
20240909,135000,2891485,3905,3905,3905,3905,0
|
|
20240909,134900,2891485,3905,3905,3905,3905,0
|
|
20240909,134800,2891485,3905,3905,3905,3905,0
|
|
20240909,134700,2891485,3905,3905,3905,3905,256
|
|
20240909,134600,1891805,3900,3900,3900,3900,0
|
|
20240909,134500,1891805,3900,3900,3900,3900,0
|
|
20240909,134400,1891805,3900,3900,3900,3900,0
|
|
20240909,134300,1891805,3900,3900,3900,3900,0
|
|
20240909,134200,1891805,3900,3900,3900,3900,0
|
|
20240909,134100,1891805,3900,3900,3900,3900,0
|
|
20240909,134000,1891805,3900,3900,3900,3900,0
|
|
20240909,133900,1891805,3900,3900,3900,3900,0
|
|
20240909,133800,1891805,3900,3900,3900,3900,0
|
|
20240909,133700,1891805,3900,3900,3900,3900,0
|
|
20240909,133600,1891805,3900,3900,3900,3900,0
|
|
20240909,133500,1891805,3900,3900,3900,3900,0
|
|
20240909,133400,1891805,3900,3900,3900,3900,0
|
|
20240909,133300,1891805,3900,3900,3900,3900,0
|
|
20240909,133200,1891805,3900,3900,3900,3900,0
|
|
20240909,133100,1891805,3900,3900,3900,3900,0
|
|
20240909,133000,1891805,3900,3900,3900,3900,0
|
|
20240909,132900,1891805,3900,3900,3900,3900,0
|
|
20240909,132800,1891805,3900,3900,3900,3900,0
|
|
20240909,132700,1891805,3900,3900,3900,3900,0
|
|
20240909,132600,1891805,3900,3900,3900,3900,0
|
|
20240909,132500,1891805,3900,3900,3900,3900,0
|
|
20240909,132400,1891805,3900,3900,3900,3900,0
|
|
20240909,132300,1891805,3900,3900,3900,3900,1
|
|
20240909,132200,1887905,3905,3905,3905,3905,0
|
|
20240909,132100,1887905,3905,3905,3905,3905,0
|
|
20240909,132000,1887905,3905,3905,3905,3905,0
|
|
20240909,131900,1887905,3905,3905,3905,3905,0
|
|
20240909,131800,1887905,3905,3905,3905,3905,0
|
|
20240909,131700,1887905,3905,3905,3905,3905,0
|
|
20240909,131600,1887905,3905,3905,3905,3905,0
|
|
20240909,131500,1887905,3905,3905,3905,3905,0
|
|
20240909,131400,1887905,3905,3905,3905,3905,0
|
|
20240909,131300,1887905,3905,3905,3905,3905,0
|
|
20240909,131200,1887905,3905,3905,3905,3905,0
|
|
20240909,131100,1887905,3905,3905,3905,3905,0
|
|
20240909,131000,1887905,3905,3905,3905,3905,0
|
|
20240909,130900,1887905,3905,3905,3905,3905,0
|
|
20240909,130800,1887905,3905,3905,3905,3905,0
|
|
20240909,130700,1887905,3905,3905,3905,3905,0
|
|
20240909,130600,1887905,3905,3905,3905,3905,0
|
|
20240909,130500,1887905,3905,3905,3905,3905,0
|
|
20240909,130400,1887905,3905,3905,3905,3905,0
|
|
20240909,130300,1887905,3905,3905,3905,3905,0
|
|
20240909,130200,1887905,3905,3905,3905,3905,0
|
|
20240909,130100,1887905,3905,3905,3905,3905,0
|
|
20240909,130000,1887905,3905,3905,3905,3905,0
|
|
20240909,125900,1887905,3905,3905,3905,3905,0
|
|
20240909,125800,1887905,3905,3905,3905,3905,0
|
|
20240909,125700,1887905,3905,3905,3905,3905,0
|
|
20240909,125600,1887905,3905,3905,3905,3905,0
|
|
20240909,125500,1887905,3905,3905,3905,3905,0
|
|
20240909,125400,1887905,3905,3905,3905,3905,0
|
|
20240909,125300,1887905,3905,3905,3905,3905,0
|
|
20240909,125200,1887905,3905,3905,3905,3905,0
|
|
20240909,125100,1887905,3905,3905,3905,3905,0
|
|
20240909,125000,1887905,3905,3905,3905,3905,0
|
|
20240909,124900,1887905,3905,3905,3905,3905,0
|
|
20240909,124800,1887905,3905,3905,3905,3905,0
|
|
20240909,124700,1887905,3905,3905,3905,3905,0
|
|
20240909,124600,1887905,3905,3905,3905,3905,0
|
|
20240909,124500,1887905,3905,3905,3905,3905,0
|
|
20240909,124400,1887905,3905,3905,3905,3905,0
|
|
20240909,124300,1887905,3905,3905,3905,3905,0
|
|
20240909,124200,1887905,3905,3905,3905,3905,0
|
|
20240909,124100,1887905,3905,3905,3905,3905,0
|
|
20240909,124000,1887905,3905,3905,3905,3905,0
|
|
20240909,123900,1887905,3905,3905,3905,3905,0
|
|
20240909,123800,1887905,3905,3905,3905,3905,0
|
|
20240909,123700,1887905,3905,3905,3905,3905,0
|
|
20240909,123600,1887905,3905,3905,3905,3905,0
|
|
20240909,123500,1887905,3905,3905,3905,3905,0
|
|
20240909,123400,1887905,3905,3905,3905,3905,0
|
|
20240909,123300,1887905,3905,3905,3905,3905,0
|
|
20240909,123200,1887905,3905,3905,3905,3905,0
|
|
20240909,123100,1887905,3905,3905,3905,3905,0
|
|
20240909,123000,1887905,3905,3905,3905,3905,0
|
|
20240909,122900,1887905,3905,3905,3905,3905,0
|
|
20240909,122800,1887905,3905,3905,3905,3905,0
|
|
20240909,122700,1887905,3905,3905,3905,3905,0
|
|
20240909,122600,1887905,3905,3905,3905,3905,0
|
|
20240909,122500,1887905,3905,3905,3905,3905,0
|
|
20240909,122400,1887905,3905,3905,3905,3905,0
|
|
20240909,122300,1887905,3905,3905,3905,3905,0
|
|
20240909,122200,1887905,3905,3905,3905,3905,0
|
|
20240909,122100,1887905,3905,3905,3905,3905,0
|
|
20240909,122000,1887905,3905,3905,3905,3905,0
|
|
20240909,121900,1887905,3905,3905,3905,3905,0
|
|
20240909,121800,1887905,3905,3905,3905,3905,0
|
|
20240909,121700,1887905,3905,3905,3905,3905,0
|
|
20240909,121600,1887905,3905,3905,3905,3905,0
|
|
20240909,121500,1887905,3905,3905,3905,3905,0
|
|
20240909,121400,1887905,3905,3905,3905,3905,0
|
|
20240909,121300,1887905,3905,3905,3905,3905,0
|
|
20240909,121200,1887905,3905,3905,3905,3905,0
|
|
20240909,121100,1887905,3905,3905,3905,3905,0
|
|
20240909,121000,1887905,3905,3905,3905,3905,0
|
|
20240909,120900,1887905,3905,3905,3905,3905,0
|
|
20240909,120800,1887905,3905,3905,3905,3905,0
|
|
20240909,120700,1887905,3905,3905,3905,3905,0
|
|
20240909,120600,1887905,3905,3905,3905,3905,0
|
|
20240909,120500,1887905,3905,3905,3905,3905,0
|
|
20240909,120400,1887905,3905,3905,3905,3905,0
|
|
20240909,120300,1887905,3905,3905,3905,3905,0
|
|
20240909,120200,1887905,3905,3905,3905,3905,0
|
|
20240909,120100,1887905,3905,3905,3905,3905,0
|
|
20240909,120000,1887905,3905,3905,3905,3905,0
|
|
20240909,115900,1887905,3905,3905,3905,3905,0
|
|
20240909,115800,1887905,3905,3905,3905,3905,0
|
|
20240909,115700,1887905,3905,3905,3905,3905,0
|
|
20240909,115600,1887905,3905,3905,3905,3905,0
|
|
20240909,115500,1887905,3905,3905,3905,3905,0
|
|
20240909,115400,1887905,3905,3905,3905,3905,0
|
|
20240909,115300,1887905,3905,3905,3905,3905,0
|
|
20240909,115200,1887905,3905,3905,3905,3905,0
|
|
20240909,115100,1887905,3905,3905,3905,3905,0
|
|
20240909,115000,1887905,3905,3905,3905,3905,0
|
|
20240909,114900,1887905,3905,3905,3905,3905,0
|
|
20240909,114800,1887905,3905,3905,3905,3905,0
|
|
20240909,114700,1887905,3905,3905,3905,3905,0
|
|
20240909,114600,1887905,3905,3905,3905,3905,0
|
|
20240909,114500,1887905,3905,3905,3905,3905,13
|
|
20240909,114400,1837140,3905,3905,3905,3905,0
|
|
20240909,114300,1837140,3905,3905,3905,3905,0
|
|
20240909,114200,1837140,3905,3905,3905,3905,0
|
|
20240909,114100,1837140,3905,3905,3905,3905,0
|
|
20240909,114000,1837140,3905,3905,3905,3905,0
|
|
20240909,113900,1837140,3905,3905,3905,3905,0
|
|
20240909,113800,1837140,3905,3905,3905,3905,0
|
|
20240909,113700,1837140,3905,3905,3905,3905,0
|
|
20240909,113600,1837140,3905,3905,3905,3905,0
|
|
20240909,113500,1837140,3905,3905,3905,3905,0
|
|
20240909,113400,1837140,3905,3905,3905,3905,0
|
|
20240909,113300,1837140,3905,3905,3905,3905,0
|
|
20240909,113200,1837140,3905,3905,3905,3905,0
|
|
20240909,113100,1837140,3905,3905,3905,3905,0
|
|
20240909,113000,1837140,3905,3905,3905,3905,0
|
|
20240909,112900,1837140,3905,3905,3905,3905,0
|
|
20240909,112800,1837140,3905,3905,3905,3905,0
|
|
20240909,112700,1837140,3905,3905,3905,3905,0
|
|
20240909,112600,1837140,3905,3905,3905,3905,0
|
|
20240909,112500,1837140,3905,3905,3905,3905,0
|
|
20240909,112400,1837140,3905,3905,3905,3905,0
|
|
20240909,112300,1837140,3905,3905,3905,3905,0
|
|
20240909,112200,1837140,3905,3905,3905,3905,0
|
|
20240909,112100,1837140,3905,3905,3905,3905,0
|
|
20240909,112000,1837140,3905,3905,3905,3905,0
|
|
20240909,111900,1837140,3905,3905,3905,3905,0
|
|
20240909,111800,1837140,3905,3905,3905,3905,0
|
|
20240909,111700,1837140,3905,3905,3905,3905,0
|
|
20240909,111600,1837140,3905,3905,3905,3905,0
|
|
20240909,111500,1837140,3905,3905,3905,3905,0
|
|
20240909,111400,1837140,3905,3905,3905,3905,0
|
|
20240909,111300,1837140,3905,3905,3905,3905,0
|
|
20240909,111200,1837140,3905,3905,3905,3905,0
|
|
20240909,111100,1837140,3905,3905,3905,3905,0
|
|
20240909,111000,1837140,3905,3905,3905,3905,0
|
|
20240909,110900,1837140,3905,3905,3905,3905,0
|
|
20240909,110800,1837140,3905,3905,3905,3905,0
|
|
20240909,110700,1837140,3905,3905,3905,3905,0
|
|
20240909,110600,1837140,3905,3905,3905,3905,0
|
|
20240909,110500,1837140,3905,3905,3905,3905,0
|
|
20240909,110400,1837140,3905,3905,3905,3905,0
|
|
20240909,110300,1837140,3905,3905,3905,3905,0
|
|
20240909,110200,1837140,3905,3905,3905,3905,0
|
|
20240909,110100,1837140,3905,3905,3905,3905,0
|
|
20240909,110000,1837140,3905,3905,3905,3905,0
|
|
20240909,105900,1837140,3905,3905,3905,3905,0
|
|
20240909,105800,1837140,3905,3905,3905,3905,0
|
|
20240909,105700,1837140,3905,3905,3905,3905,0
|
|
20240909,105600,1837140,3905,3905,3905,3905,0
|
|
20240909,105500,1837140,3905,3905,3905,3905,0
|
|
20240909,105400,1837140,3905,3905,3905,3905,0
|
|
20240909,105300,1837140,3905,3905,3905,3905,0
|
|
20240909,105200,1837140,3905,3905,3905,3905,0
|
|
20240909,105100,1837140,3905,3905,3905,3905,1
|
|
20240909,105000,1833235,3890,3890,3890,3890,0
|
|
20240909,104900,1833235,3890,3890,3890,3890,0
|
|
20240909,104800,1833235,3890,3890,3890,3890,0
|
|
20240909,104700,1833235,3890,3890,3890,3890,0
|
|
20240909,104600,1833235,3890,3890,3890,3890,0
|
|
20240909,104500,1833235,3890,3890,3890,3890,0
|
|
20240909,104400,1833235,3890,3890,3890,3890,0
|
|
20240909,104300,1833235,3890,3890,3890,3890,0
|
|
20240909,104200,1833235,3890,3890,3890,3890,0
|
|
20240909,104100,1833235,3890,3890,3890,3890,4
|
|
20240909,104000,1817675,3890,3890,3890,3890,0
|
|
20240909,103900,1817675,3890,3890,3890,3890,22
|
|
20240909,103800,1732095,3900,3900,3900,3900,0
|
|
20240909,103700,1732095,3900,3900,3900,3900,0
|
|
20240909,103600,1732095,3900,3900,3900,3900,357
|
|
20240909,103500,339795,3890,3890,3890,3890,0
|
|
20240909,103400,339795,3890,3890,3890,3890,0
|
|
20240909,103300,339795,3890,3890,3890,3890,0
|
|
20240909,103200,339795,3890,3890,3890,3890,2
|
|
20240909,103100,332015,3890,3890,3890,3890,0
|
|
20240909,103000,332015,3890,3890,3890,3890,2
|
|
20240909,102900,324235,3900,3900,3900,3900,0
|
|
20240909,102800,324235,3900,3900,3900,3900,0
|
|
20240909,102700,324235,3900,3900,3900,3900,0
|
|
20240909,102600,324235,3900,3900,3900,3900,0
|
|
20240909,102500,324235,3900,3900,3900,3900,0
|
|
20240909,102400,324235,3900,3900,3900,3900,0
|
|
20240909,102300,324235,3900,3900,3900,3900,0
|
|
20240909,102200,324235,3900,3900,3900,3900,0
|
|
20240909,102100,324235,3900,3900,3900,3900,0
|
|
20240909,102000,324235,3900,3900,3900,3900,0
|
|
20240909,101900,324235,3900,3900,3900,3900,0
|
|
20240909,101800,324235,3900,3900,3900,3900,0
|
|
20240909,101700,324235,3900,3900,3900,3900,0
|
|
20240909,101600,324235,3900,3900,3900,3900,10
|
|
20240909,101500,285235,3900,3900,3900,3900,0
|
|
20240909,101400,285235,3900,3900,3900,3900,0
|
|
20240909,101300,285235,3900,3900,3900,3900,0
|
|
20240909,101200,285235,3900,3900,3900,3900,0
|
|
20240909,101100,285235,3900,3900,3900,3900,0
|
|
20240909,101000,285235,3900,3900,3900,3900,1
|
|
20240909,100900,281335,3895,3895,3895,3895,0
|
|
20240909,100800,281335,3895,3895,3895,3895,0
|
|
20240909,100700,281335,3895,3895,3895,3895,0
|
|
20240909,100600,281335,3895,3895,3895,3895,0
|
|
20240909,100500,281335,3895,3895,3895,3895,0
|
|
20240909,100400,281335,3895,3895,3895,3895,0
|
|
20240909,100300,281335,3895,3895,3895,3895,0
|
|
20240909,100200,281335,3895,3895,3895,3895,0
|
|
20240909,100100,281335,3895,3895,3895,3895,0
|
|
20240909,100000,281335,3895,3895,3895,3895,0
|
|
20240909,095900,281335,3895,3895,3895,3895,0
|
|
20240909,095800,281335,3895,3895,3895,3895,0
|
|
20240909,095700,281335,3895,3895,3895,3895,0
|
|
20240909,095600,281335,3895,3895,3895,3895,0
|
|
20240909,095500,281335,3895,3895,3895,3895,0
|
|
20240909,095400,281335,3895,3895,3895,3895,0
|
|
20240909,095300,281335,3895,3895,3895,3895,0
|
|
20240909,095200,281335,3895,3895,3895,3895,0
|
|
20240909,095100,281335,3895,3895,3895,3895,0
|
|
20240909,095000,281335,3895,3895,3895,3895,0
|
|
20240909,094900,281335,3895,3895,3895,3895,0
|
|
20240909,094800,281335,3895,3895,3895,3895,0
|
|
20240909,094700,281335,3895,3865,3895,3865,14
|
|
20240909,094600,227095,3865,3865,3865,3865,0
|
|
20240909,094500,227095,3865,3865,3865,3865,0
|
|
20240909,094400,227095,3865,3865,3865,3865,1
|
|
20240909,094300,223230,3865,3865,3865,3865,0
|
|
20240909,094200,223230,3865,3865,3865,3865,0
|
|
20240909,094100,223230,3865,3865,3865,3865,1
|
|
20240909,094000,219365,3895,3895,3895,3895,0
|
|
20240909,093900,219365,3895,3895,3895,3895,0
|
|
20240909,093800,219365,3895,3895,3895,3895,0
|
|
20240909,093700,219365,3895,3895,3895,3895,0
|
|
20240909,093600,219365,3895,3895,3895,3895,0
|
|
20240909,093500,219365,3895,3895,3895,3895,0
|
|
20240909,093400,219365,3895,3895,3895,3895,0
|
|
20240909,093300,219365,3895,3895,3895,3895,0
|
|
20240909,093200,219365,3895,3895,3895,3895,0
|
|
20240909,093100,219365,3895,3895,3895,3895,0
|
|
20240909,093000,219365,3895,3895,3895,3895,0
|
|
20240909,092900,219365,3895,3895,3895,3895,0
|
|
20240909,092800,219365,3895,3895,3895,3895,0
|
|
20240909,092700,219365,3895,3895,3895,3895,0
|
|
20240909,092600,219365,3895,3895,3895,3895,0
|
|
20240909,092500,219365,3895,3895,3895,3895,0
|
|
20240909,092400,219365,3895,3895,3895,3895,0
|
|
20240909,092300,219365,3895,3895,3895,3895,2
|
|
20240909,092200,211575,3895,3845,3895,3845,30
|
|
20240909,092100,96125,3845,3845,3845,3845,0
|
|
20240909,092000,96125,3845,3845,3845,3845,3
|
|
20240909,091900,84590,3845,3845,3845,3845,20
|
|
20240909,091800,7690,3845,3845,3845,3845,0
|
|
20240909,091700,7690,3845,3845,3845,3845,0
|
|
20240909,091600,7690,3845,3845,3845,3845,0
|
|
20240909,091500,7690,3845,3845,3845,3845,0
|
|
20240909,091400,7690,3845,3845,3845,3845,0
|
|
20240909,091300,7690,3845,3845,3845,3845,0
|
|
20240909,091200,7690,3845,3845,3845,3845,0
|
|
20240909,091100,7690,3845,3845,3845,3845,0
|
|
20240909,091000,7690,3845,3845,3845,3845,0
|
|
20240909,090900,7690,3845,3845,3845,3845,2
|
|
20240909,090800,0,3845,3845,3845,3845,0
|
|
20240909,090700,0,3845,3845,3845,3845,0
|
|
20240909,090600,0,3845,3845,3845,3845,0
|
|
20240909,090500,0,3845,3845,3845,3845,0
|
|
20240909,090400,0,3845,3845,3845,3845,0
|
|
20240909,090300,0,3845,3845,3845,3845,0
|
|
20240909,090200,0,3845,3845,3845,3845,0
|
|
20240909,090100,0,3845,3845,3845,3845,0
|
|
20240909,090000,0,3845,3845,3845,3845,0
|