581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183800,22432100,3310,3310,3310,3310,462
|
|
20240801,183700,22432100,3310,3310,3310,3310,0
|
|
20240801,183600,22432100,3310,3310,3310,3310,0
|
|
20240801,183500,22432100,3310,3310,3310,3310,0
|
|
20240801,183400,22432100,3310,3310,3310,3310,0
|
|
20240801,183300,22432100,3310,3310,3310,3310,0
|
|
20240801,183200,22432100,3310,3310,3310,3310,0
|
|
20240801,183100,22432100,3310,3310,3310,3310,0
|
|
20240801,183000,22432100,3310,3310,3310,3310,0
|
|
20240801,182900,22432100,3310,3310,3310,3310,0
|
|
20240801,182800,22432100,3310,3310,3310,3310,0
|
|
20240801,182700,22432100,3310,3310,3310,3310,0
|
|
20240801,182600,22432100,3310,3310,3310,3310,0
|
|
20240801,182500,22432100,3310,3310,3310,3310,0
|
|
20240801,182400,22432100,3310,3310,3310,3310,0
|
|
20240801,182300,22432100,3310,3310,3310,3310,0
|
|
20240801,182200,22432100,3310,3310,3310,3310,0
|
|
20240801,182100,22432100,3310,3310,3310,3310,0
|
|
20240801,182000,22432100,3310,3310,3310,3310,0
|
|
20240801,181900,22432100,3310,3310,3310,3310,0
|
|
20240801,181800,22432100,3310,3310,3310,3310,0
|
|
20240801,181700,22432100,3310,3310,3310,3310,0
|
|
20240801,181600,22432100,3310,3310,3310,3310,0
|
|
20240801,181500,22432100,3310,3310,3310,3310,0
|
|
20240801,181400,22432100,3310,3310,3310,3310,0
|
|
20240801,181300,22432100,3310,3310,3310,3310,0
|
|
20240801,181200,22432100,3310,3310,3310,3310,0
|
|
20240801,181100,22432100,3310,3310,3310,3310,0
|
|
20240801,181000,22432100,3310,3310,3310,3310,0
|
|
20240801,180900,22432100,3310,3310,3310,3310,0
|
|
20240801,180800,22432100,3310,3310,3310,3310,462
|
|
20240801,180700,22432100,3310,3310,3310,3310,0
|
|
20240801,180600,22432100,3310,3310,3310,3310,0
|
|
20240801,180500,22432100,3310,3310,3310,3310,0
|
|
20240801,180400,22432100,3310,3310,3310,3310,0
|
|
20240801,180300,22432100,3310,3310,3310,3310,0
|
|
20240801,180200,22432100,3310,3310,3310,3310,0
|
|
20240801,180100,22432100,3310,3310,3310,3310,0
|
|
20240801,180000,22432100,3310,3310,3310,3310,0
|
|
20240801,175900,22432100,3310,3310,3310,3310,0
|
|
20240801,175800,22432100,3310,3310,3310,3310,0
|
|
20240801,175700,22432100,3310,3310,3310,3310,0
|
|
20240801,175600,22432100,3310,3310,3310,3310,0
|
|
20240801,175500,22432100,3310,3310,3310,3310,0
|
|
20240801,175400,22432100,3310,3310,3310,3310,0
|
|
20240801,175300,22432100,3310,3310,3310,3310,0
|
|
20240801,175200,22432100,3310,3310,3310,3310,0
|
|
20240801,175100,22432100,3310,3310,3310,3310,0
|
|
20240801,175000,22432100,3310,3310,3310,3310,0
|
|
20240801,174900,22432100,3310,3310,3310,3310,0
|
|
20240801,174800,22432100,3310,3310,3310,3310,0
|
|
20240801,174700,22432100,3310,3310,3310,3310,0
|
|
20240801,174600,22432100,3310,3310,3310,3310,0
|
|
20240801,174500,22432100,3310,3310,3310,3310,0
|
|
20240801,174400,22432100,3310,3310,3310,3310,0
|
|
20240801,174300,22432100,3310,3310,3310,3310,0
|
|
20240801,174200,22432100,3310,3310,3310,3310,0
|
|
20240801,174100,22432100,3310,3310,3310,3310,0
|
|
20240801,174000,22432100,3310,3310,3310,3310,0
|
|
20240801,173900,22432100,3310,3310,3310,3310,0
|
|
20240801,173800,22432100,3310,3310,3310,3310,462
|
|
20240801,173700,22432100,3310,3310,3310,3310,0
|
|
20240801,173600,22432100,3310,3310,3310,3310,0
|
|
20240801,173500,22432100,3310,3310,3310,3310,0
|
|
20240801,173400,22432100,3310,3310,3310,3310,0
|
|
20240801,173300,22432100,3310,3310,3310,3310,0
|
|
20240801,173200,22432100,3310,3310,3310,3310,0
|
|
20240801,173100,22432100,3310,3310,3310,3310,0
|
|
20240801,173000,22432100,3310,3310,3310,3310,0
|
|
20240801,172900,22432100,3310,3310,3310,3310,0
|
|
20240801,172800,22432100,3310,3310,3310,3310,0
|
|
20240801,172700,22432100,3310,3310,3310,3310,0
|
|
20240801,172600,22432100,3310,3310,3310,3310,0
|
|
20240801,172500,22432100,3310,3310,3310,3310,0
|
|
20240801,172400,22432100,3310,3310,3310,3310,0
|
|
20240801,172300,22432100,3310,3310,3310,3310,0
|
|
20240801,172200,22432100,3310,3310,3310,3310,0
|
|
20240801,172100,22432100,3310,3310,3310,3310,0
|
|
20240801,172000,22432100,3310,3310,3310,3310,0
|
|
20240801,171900,22432100,3310,3310,3310,3310,0
|
|
20240801,171800,22432100,3310,3310,3310,3310,0
|
|
20240801,171700,22432100,3310,3310,3310,3310,0
|
|
20240801,171600,22432100,3310,3310,3310,3310,0
|
|
20240801,171500,22432100,3310,3310,3310,3310,0
|
|
20240801,171400,22432100,3310,3310,3310,3310,0
|
|
20240801,171300,22432100,3310,3310,3310,3310,0
|
|
20240801,171200,22432100,3310,3310,3310,3310,0
|
|
20240801,171100,22432100,3310,3310,3310,3310,0
|
|
20240801,171000,22432100,3310,3310,3310,3310,0
|
|
20240801,170900,22432100,3310,3310,3310,3310,0
|
|
20240801,170800,22432100,3310,3310,3310,3310,462
|
|
20240801,170700,22432100,3310,3310,3310,3310,0
|
|
20240801,170600,22432100,3310,3310,3310,3310,0
|
|
20240801,170500,22432100,3310,3310,3310,3310,0
|
|
20240801,170400,22432100,3310,3310,3310,3310,0
|
|
20240801,170300,22432100,3310,3310,3310,3310,0
|
|
20240801,170200,22432100,3310,3310,3310,3310,0
|
|
20240801,170100,22432100,3310,3310,3310,3310,0
|
|
20240801,170000,22432100,3310,3310,3310,3310,0
|
|
20240801,165900,22432100,3310,3310,3310,3310,0
|
|
20240801,165800,22432100,3310,3310,3310,3310,0
|
|
20240801,165700,22432100,3310,3310,3310,3310,0
|
|
20240801,165600,22432100,3310,3310,3310,3310,0
|
|
20240801,165500,22432100,3310,3310,3310,3310,0
|
|
20240801,165400,22432100,3310,3310,3310,3310,0
|
|
20240801,165300,22432100,3310,3310,3310,3310,0
|
|
20240801,165200,22432100,3310,3310,3310,3310,0
|
|
20240801,165100,22432100,3310,3310,3310,3310,0
|
|
20240801,165000,22432100,3310,3310,3310,3310,0
|
|
20240801,164900,22432100,3310,3310,3310,3310,0
|
|
20240801,164800,22432100,3310,3310,3310,3310,0
|
|
20240801,164700,22432100,3310,3310,3310,3310,0
|
|
20240801,164600,22432100,3310,3310,3310,3310,0
|
|
20240801,164500,22432100,3310,3310,3310,3310,0
|
|
20240801,164400,22432100,3310,3310,3310,3310,0
|
|
20240801,164300,22432100,3310,3310,3310,3310,0
|
|
20240801,164200,22432100,3310,3310,3310,3310,0
|
|
20240801,164100,22432100,3310,3310,3310,3310,0
|
|
20240801,164000,22432100,3310,3310,3310,3310,0
|
|
20240801,163900,22432100,3310,3310,3310,3310,0
|
|
20240801,163800,22432100,3310,3310,3310,3310,462
|
|
20240801,163700,22432100,3310,3310,3310,3310,0
|
|
20240801,163600,22432100,3310,3310,3310,3310,0
|
|
20240801,163500,22432100,3310,3310,3310,3310,0
|
|
20240801,163400,22432100,3310,3310,3310,3310,0
|
|
20240801,163300,22432100,3310,3310,3310,3310,0
|
|
20240801,163200,22432100,3310,3310,3310,3310,0
|
|
20240801,163100,22432100,3310,3310,3310,3310,0
|
|
20240801,163000,22432100,3310,3310,3310,3310,0
|
|
20240801,162900,22432100,3310,3310,3310,3310,0
|
|
20240801,162800,22432100,3310,3310,3310,3310,0
|
|
20240801,162700,22432100,3310,3310,3310,3310,0
|
|
20240801,162600,22432100,3310,3310,3310,3310,0
|
|
20240801,162500,22432100,3310,3310,3310,3310,0
|
|
20240801,162400,22432100,3310,3310,3310,3310,0
|
|
20240801,162300,22432100,3310,3310,3310,3310,0
|
|
20240801,162200,22432100,3310,3310,3310,3310,0
|
|
20240801,162100,22432100,3310,3310,3310,3310,0
|
|
20240801,162000,22432100,3310,3310,3310,3310,0
|
|
20240801,161900,22432100,3310,3310,3310,3310,0
|
|
20240801,161800,22432100,3310,3310,3310,3310,0
|
|
20240801,161700,22432100,3310,3310,3310,3310,0
|
|
20240801,161600,22432100,3310,3310,3310,3310,0
|
|
20240801,161500,22432100,3310,3310,3310,3310,0
|
|
20240801,161400,22432100,3310,3310,3310,3310,0
|
|
20240801,161300,22432100,3310,3310,3310,3310,0
|
|
20240801,161200,22432100,3310,3310,3310,3310,0
|
|
20240801,161100,22432100,3310,3310,3310,3310,0
|
|
20240801,161000,22432100,3310,3310,3310,3310,0
|
|
20240801,160900,22432100,3310,3310,3310,3310,0
|
|
20240801,160800,22432100,3310,3310,3310,3310,462
|
|
20240801,160700,22432100,3310,3310,3310,3310,0
|
|
20240801,160600,22432100,3310,3310,3310,3310,0
|
|
20240801,160500,22432100,3310,3310,3310,3310,0
|
|
20240801,160400,22432100,3310,3310,3310,3310,0
|
|
20240801,160300,22432100,3310,3310,3310,3310,0
|
|
20240801,160200,22432100,3310,3310,3310,3310,0
|
|
20240801,160100,22432100,3310,3310,3310,3310,0
|
|
20240801,160000,22432100,3310,3310,3310,3310,0
|
|
20240801,155900,22432100,3310,3310,3310,3310,0
|
|
20240801,155800,22432100,3310,3310,3310,3310,0
|
|
20240801,155700,22432100,3310,3310,3310,3310,0
|
|
20240801,155600,22432100,3310,3310,3310,3310,0
|
|
20240801,155500,22432100,3310,3310,3310,3310,0
|
|
20240801,155400,22432100,3310,3310,3310,3310,0
|
|
20240801,155300,22432100,3310,3310,3310,3310,0
|
|
20240801,155200,22432100,3310,3310,3310,3310,0
|
|
20240801,155100,22432100,3310,3310,3310,3310,0
|
|
20240801,155000,22432100,3310,3310,3310,3310,0
|
|
20240801,154900,22432100,3310,3310,3310,3310,0
|
|
20240801,154800,22432100,3310,3310,3310,3310,0
|
|
20240801,154700,22432100,3310,3310,3310,3310,0
|
|
20240801,154600,22432100,3310,3310,3310,3310,0
|
|
20240801,154500,22432100,3310,3310,3310,3310,0
|
|
20240801,154400,22432100,3310,3310,3310,3310,0
|
|
20240801,154300,22432100,3310,3310,3310,3310,0
|
|
20240801,154200,22432100,3310,3310,3310,3310,0
|
|
20240801,154100,22432100,3310,3310,3310,3310,0
|
|
20240801,154000,22432100,3310,3310,3310,3310,0
|
|
20240801,153900,22432100,3310,3310,3310,3310,0
|
|
20240801,153800,22432100,3310,3310,3310,3310,462
|
|
20240801,153700,22432100,3310,3310,3310,3310,0
|
|
20240801,153600,22432100,3310,3310,3310,3310,0
|
|
20240801,153500,22432100,3310,3310,3310,3310,0
|
|
20240801,153400,22432100,3310,3310,3310,3310,0
|
|
20240801,153300,22432100,3310,3310,3310,3310,0
|
|
20240801,153200,22432100,3310,3310,3310,3310,0
|
|
20240801,153100,22432100,3310,3310,3310,3310,0
|
|
20240801,153000,22432100,3310,3310,3310,3310,462
|
|
20240801,152900,20902880,3310,3310,3310,3310,0
|
|
20240801,152800,20902880,3310,3310,3310,3310,0
|
|
20240801,152700,20902880,3310,3310,3310,3310,0
|
|
20240801,152600,20902880,3310,3310,3310,3310,0
|
|
20240801,152500,20902880,3310,3310,3310,3310,0
|
|
20240801,152400,20902880,3310,3310,3310,3310,0
|
|
20240801,152300,20902880,3310,3310,3310,3310,0
|
|
20240801,152200,20902880,3310,3310,3310,3310,0
|
|
20240801,152100,20902880,3310,3310,3310,3310,0
|
|
20240801,152000,20902880,3310,3310,3310,3310,0
|
|
20240801,151900,20902880,3310,3310,3310,3310,1
|
|
20240801,151800,20899570,3300,3300,3300,3300,21
|
|
20240801,151700,20830270,3315,3315,3315,3315,0
|
|
20240801,151600,20830270,3315,3315,3315,3315,0
|
|
20240801,151500,20830270,3315,3315,3315,3315,0
|
|
20240801,151400,20830270,3315,3315,3315,3315,1
|
|
20240801,151300,20826955,3295,3295,3295,3295,0
|
|
20240801,151200,20826955,3295,3295,3295,3295,0
|
|
20240801,151100,20826955,3295,3295,3295,3295,0
|
|
20240801,151000,20826955,3295,3295,3295,3295,0
|
|
20240801,150900,20826955,3295,3310,3310,3295,514
|
|
20240801,150800,19130335,3310,3310,3310,3310,0
|
|
20240801,150700,19130335,3310,3310,3310,3310,0
|
|
20240801,150600,19130335,3310,3310,3310,3310,0
|
|
20240801,150500,19130335,3310,3310,3310,3310,487
|
|
20240801,150400,17518365,3315,3315,3315,3315,0
|
|
20240801,150300,17518365,3315,3315,3315,3315,0
|
|
20240801,150200,17518365,3315,3315,3315,3315,36
|
|
20240801,150100,17399025,3315,3315,3315,3315,0
|
|
20240801,150000,17399025,3315,3315,3315,3315,40
|
|
20240801,145900,17266425,3315,3315,3315,3315,1
|
|
20240801,145800,17263110,3320,3320,3320,3320,0
|
|
20240801,145700,17263110,3320,3320,3320,3320,0
|
|
20240801,145600,17263110,3320,3320,3320,3320,0
|
|
20240801,145500,17263110,3320,3320,3320,3320,0
|
|
20240801,145400,17263110,3320,3320,3320,3320,0
|
|
20240801,145300,17263110,3320,3320,3320,3320,0
|
|
20240801,145200,17263110,3320,3320,3320,3320,0
|
|
20240801,145100,17263110,3320,3320,3320,3320,0
|
|
20240801,145000,17263110,3320,3320,3320,3320,0
|
|
20240801,144900,17263110,3320,3320,3320,3320,0
|
|
20240801,144800,17263110,3320,3320,3320,3320,0
|
|
20240801,144700,17263110,3320,3320,3320,3320,0
|
|
20240801,144600,17263110,3320,3320,3320,3320,0
|
|
20240801,144500,17263110,3320,3320,3320,3320,0
|
|
20240801,144400,17263110,3320,3320,3320,3320,0
|
|
20240801,144300,17263110,3320,3320,3320,3320,0
|
|
20240801,144200,17263110,3320,3320,3320,3320,0
|
|
20240801,144100,17263110,3320,3320,3320,3320,0
|
|
20240801,144000,17263110,3320,3320,3320,3320,0
|
|
20240801,143900,17263110,3320,3320,3320,3320,0
|
|
20240801,143800,17263110,3320,3320,3320,3320,0
|
|
20240801,143700,17263110,3320,3320,3320,3320,1
|
|
20240801,143600,17259790,3310,3310,3310,3310,0
|
|
20240801,143500,17259790,3310,3310,3310,3310,0
|
|
20240801,143400,17259790,3310,3310,3310,3310,0
|
|
20240801,143300,17259790,3310,3310,3310,3310,0
|
|
20240801,143200,17259790,3310,3310,3310,3310,0
|
|
20240801,143100,17259790,3310,3310,3310,3310,800
|
|
20240801,143000,14611790,3310,3310,3310,3310,0
|
|
20240801,142900,14611790,3310,3310,3310,3310,0
|
|
20240801,142800,14611790,3310,3310,3310,3310,0
|
|
20240801,142700,14611790,3310,3310,3310,3310,0
|
|
20240801,142600,14611790,3310,3310,3310,3310,213
|
|
20240801,142500,13906760,3310,3310,3310,3310,0
|
|
20240801,142400,13906760,3310,3310,3310,3310,0
|
|
20240801,142300,13906760,3310,3310,3310,3310,913
|
|
20240801,142200,10884730,3310,3310,3310,3310,0
|
|
20240801,142100,10884730,3310,3310,3310,3310,0
|
|
20240801,142000,10884730,3310,3310,3310,3310,0
|
|
20240801,141900,10884730,3310,3310,3310,3310,0
|
|
20240801,141800,10884730,3310,3310,3310,3310,0
|
|
20240801,141700,10884730,3310,3310,3310,3310,0
|
|
20240801,141600,10884730,3310,3310,3310,3310,0
|
|
20240801,141500,10884730,3310,3310,3310,3310,0
|
|
20240801,141400,10884730,3310,3310,3310,3310,0
|
|
20240801,141300,10884730,3310,3310,3310,3310,0
|
|
20240801,141200,10884730,3310,3310,3310,3310,0
|
|
20240801,141100,10884730,3310,3310,3310,3310,0
|
|
20240801,141000,10884730,3310,3310,3310,3310,0
|
|
20240801,140900,10884730,3310,3310,3310,3310,0
|
|
20240801,140800,10884730,3310,3310,3310,3310,0
|
|
20240801,140700,10884730,3310,3310,3310,3310,0
|
|
20240801,140600,10884730,3310,3310,3310,3310,0
|
|
20240801,140500,10884730,3310,3310,3310,3310,10
|
|
20240801,140400,10851630,3310,3310,3310,3310,0
|
|
20240801,140300,10851630,3310,3310,3310,3310,100
|
|
20240801,140200,10520630,3310,3310,3310,3310,0
|
|
20240801,140100,10520630,3310,3310,3310,3310,0
|
|
20240801,140000,10520630,3310,3310,3310,3310,0
|
|
20240801,135900,10520630,3310,3310,3310,3310,0
|
|
20240801,135800,10520630,3310,3310,3310,3310,0
|
|
20240801,135700,10520630,3310,3310,3310,3310,0
|
|
20240801,135600,10520630,3310,3310,3310,3310,100
|
|
20240801,135500,10189630,3310,3310,3310,3310,20
|
|
20240801,135400,10123430,3300,3300,3300,3300,0
|
|
20240801,135300,10123430,3300,3300,3300,3300,0
|
|
20240801,135200,10123430,3300,3300,3300,3300,0
|
|
20240801,135100,10123430,3300,3300,3300,3300,0
|
|
20240801,135000,10123430,3300,3300,3300,3300,0
|
|
20240801,134900,10123430,3300,3300,3300,3300,0
|
|
20240801,134800,10123430,3300,3300,3300,3300,0
|
|
20240801,134700,10123430,3300,3300,3300,3300,0
|
|
20240801,134600,10123430,3300,3300,3300,3300,0
|
|
20240801,134500,10123430,3300,3300,3300,3300,0
|
|
20240801,134400,10123430,3300,3300,3300,3300,0
|
|
20240801,134300,10123430,3300,3300,3300,3300,0
|
|
20240801,134200,10123430,3300,3300,3300,3300,0
|
|
20240801,134100,10123430,3300,3300,3300,3300,0
|
|
20240801,134000,10123430,3300,3300,3300,3300,0
|
|
20240801,133900,10123430,3300,3300,3300,3300,0
|
|
20240801,133800,10123430,3300,3300,3300,3300,13
|
|
20240801,133700,10080530,3300,3300,3300,3300,0
|
|
20240801,133600,10080530,3300,3300,3300,3300,2
|
|
20240801,133500,10073930,3300,3300,3300,3300,0
|
|
20240801,133400,10073930,3300,3300,3300,3300,0
|
|
20240801,133300,10073930,3300,3300,3300,3300,0
|
|
20240801,133200,10073930,3300,3300,3300,3300,0
|
|
20240801,133100,10073930,3300,3300,3300,3300,0
|
|
20240801,133000,10073930,3300,3300,3300,3300,100
|
|
20240801,132900,9743930,3300,3300,3300,3300,0
|
|
20240801,132800,9743930,3300,3300,3300,3300,0
|
|
20240801,132700,9743930,3300,3300,3300,3300,0
|
|
20240801,132600,9743930,3300,3300,3300,3300,0
|
|
20240801,132500,9743930,3300,3300,3300,3300,0
|
|
20240801,132400,9743930,3300,3300,3300,3300,0
|
|
20240801,132300,9743930,3300,3300,3300,3300,0
|
|
20240801,132200,9743930,3300,3300,3300,3300,0
|
|
20240801,132100,9743930,3300,3300,3300,3300,0
|
|
20240801,132000,9743930,3300,3300,3300,3300,0
|
|
20240801,131900,9743930,3300,3300,3300,3300,0
|
|
20240801,131800,9743930,3300,3300,3300,3300,0
|
|
20240801,131700,9743930,3300,3300,3300,3300,0
|
|
20240801,131600,9743930,3300,3300,3300,3300,0
|
|
20240801,131500,9743930,3300,3300,3300,3300,0
|
|
20240801,131400,9743930,3300,3300,3300,3300,85
|
|
20240801,131300,9463430,3310,3310,3310,3310,0
|
|
20240801,131200,9463430,3310,3310,3310,3310,0
|
|
20240801,131100,9463430,3310,3310,3310,3310,0
|
|
20240801,131000,9463430,3310,3310,3310,3310,0
|
|
20240801,130900,9463430,3310,3310,3310,3310,0
|
|
20240801,130800,9463430,3310,3310,3310,3310,0
|
|
20240801,130700,9463430,3310,3310,3310,3310,0
|
|
20240801,130600,9463430,3310,3310,3310,3310,0
|
|
20240801,130500,9463430,3310,3310,3310,3310,0
|
|
20240801,130400,9463430,3310,3310,3310,3310,0
|
|
20240801,130300,9463430,3310,3310,3310,3310,0
|
|
20240801,130200,9463430,3310,3310,3310,3310,0
|
|
20240801,130100,9463430,3310,3310,3310,3310,0
|
|
20240801,130000,9463430,3310,3310,3310,3310,0
|
|
20240801,125900,9463430,3310,3310,3310,3310,0
|
|
20240801,125800,9463430,3310,3310,3310,3310,0
|
|
20240801,125700,9463430,3310,3310,3310,3310,0
|
|
20240801,125600,9463430,3310,3310,3310,3310,0
|
|
20240801,125500,9463430,3310,3310,3310,3310,0
|
|
20240801,125400,9463430,3310,3310,3310,3310,1
|
|
20240801,125300,9460120,3300,3300,3300,3300,0
|
|
20240801,125200,9460120,3300,3300,3300,3300,0
|
|
20240801,125100,9460120,3300,3300,3300,3300,0
|
|
20240801,125000,9460120,3300,3300,3300,3300,0
|
|
20240801,124900,9460120,3300,3300,3300,3300,0
|
|
20240801,124800,9460120,3300,3300,3300,3300,0
|
|
20240801,124700,9460120,3300,3300,3300,3300,0
|
|
20240801,124600,9460120,3300,3300,3300,3300,0
|
|
20240801,124500,9460120,3300,3300,3300,3300,0
|
|
20240801,124400,9460120,3300,3300,3300,3300,0
|
|
20240801,124300,9460120,3300,3300,3300,3300,0
|
|
20240801,124200,9460120,3300,3300,3300,3300,0
|
|
20240801,124100,9460120,3300,3300,3300,3300,0
|
|
20240801,124000,9460120,3300,3300,3300,3300,0
|
|
20240801,123900,9460120,3300,3300,3300,3300,0
|
|
20240801,123800,9460120,3300,3300,3300,3300,0
|
|
20240801,123700,9460120,3300,3300,3300,3300,0
|
|
20240801,123600,9460120,3300,3300,3300,3300,0
|
|
20240801,123500,9460120,3300,3300,3300,3300,0
|
|
20240801,123400,9460120,3300,3300,3300,3300,0
|
|
20240801,123300,9460120,3300,3300,3300,3300,0
|
|
20240801,123200,9460120,3300,3300,3300,3300,0
|
|
20240801,123100,9460120,3300,3300,3300,3300,0
|
|
20240801,123000,9460120,3300,3300,3300,3300,0
|
|
20240801,122900,9460120,3300,3300,3300,3300,0
|
|
20240801,122800,9460120,3300,3300,3300,3300,0
|
|
20240801,122700,9460120,3300,3300,3300,3300,0
|
|
20240801,122600,9460120,3300,3300,3300,3300,0
|
|
20240801,122500,9460120,3300,3300,3300,3300,9
|
|
20240801,122400,9430420,3300,3300,3300,3300,945
|
|
20240801,122300,6311920,3290,3290,3290,3290,0
|
|
20240801,122200,6311920,3290,3290,3290,3290,0
|
|
20240801,122100,6311920,3290,3290,3290,3290,0
|
|
20240801,122000,6311920,3290,3290,3290,3290,0
|
|
20240801,121900,6311920,3290,3290,3290,3290,0
|
|
20240801,121800,6311920,3290,3290,3290,3290,0
|
|
20240801,121700,6311920,3290,3290,3290,3290,0
|
|
20240801,121600,6311920,3290,3290,3290,3290,0
|
|
20240801,121500,6311920,3290,3290,3290,3290,0
|
|
20240801,121400,6311920,3290,3290,3290,3290,0
|
|
20240801,121300,6311920,3290,3290,3290,3290,0
|
|
20240801,121200,6311920,3290,3290,3290,3290,0
|
|
20240801,121100,6311920,3290,3290,3290,3290,0
|
|
20240801,121000,6311920,3290,3290,3290,3290,0
|
|
20240801,120900,6311920,3290,3290,3290,3290,0
|
|
20240801,120800,6311920,3290,3290,3290,3290,0
|
|
20240801,120700,6311920,3290,3290,3290,3290,0
|
|
20240801,120600,6311920,3290,3290,3290,3290,0
|
|
20240801,120500,6311920,3290,3290,3290,3290,0
|
|
20240801,120400,6311920,3290,3290,3290,3290,0
|
|
20240801,120300,6311920,3290,3290,3290,3290,0
|
|
20240801,120200,6311920,3290,3290,3300,3290,3
|
|
20240801,120100,6302040,3300,3300,3300,3300,0
|
|
20240801,120000,6302040,3300,3300,3300,3300,0
|
|
20240801,115900,6302040,3300,3290,3300,3290,10
|
|
20240801,115800,6269090,3290,3290,3300,3290,6
|
|
20240801,115700,6249320,3290,3290,3295,3290,10
|
|
20240801,115600,6216395,3295,3290,3295,3290,6
|
|
20240801,115500,6196640,3295,3295,3295,3295,0
|
|
20240801,115400,6196640,3295,3295,3295,3295,0
|
|
20240801,115300,6196640,3295,3295,3295,3295,0
|
|
20240801,115200,6196640,3295,3295,3295,3295,0
|
|
20240801,115100,6196640,3295,3295,3295,3295,0
|
|
20240801,115000,6196640,3295,3295,3295,3295,0
|
|
20240801,114900,6196640,3295,3295,3295,3295,0
|
|
20240801,114800,6196640,3295,3290,3295,3290,4
|
|
20240801,114700,6183470,3290,3290,3295,3290,10
|
|
20240801,114600,6150545,3295,3290,3295,3290,12
|
|
20240801,114500,6111035,3290,3290,3295,3290,15
|
|
20240801,114400,6061650,3295,3290,3295,3290,9
|
|
20240801,114300,6032015,3295,3295,3295,3290,13
|
|
20240801,114200,5989210,3290,3295,3295,3290,12
|
|
20240801,114100,5949700,3290,3290,3295,3290,21
|
|
20240801,114000,5880560,3295,3290,3295,3290,10
|
|
20240801,113900,5847635,3290,3290,3295,3290,11
|
|
20240801,113800,5811425,3300,3300,3300,3300,0
|
|
20240801,113700,5811425,3300,3300,3300,3300,0
|
|
20240801,113600,5811425,3300,3300,3300,3300,0
|
|
20240801,113500,5811425,3300,3300,3300,3300,0
|
|
20240801,113400,5811425,3300,3300,3300,3300,0
|
|
20240801,113300,5811425,3300,3300,3300,3300,0
|
|
20240801,113200,5811425,3300,3300,3300,3300,0
|
|
20240801,113100,5811425,3300,3300,3300,3300,0
|
|
20240801,113000,5811425,3300,3300,3300,3300,0
|
|
20240801,112900,5811425,3300,3300,3300,3300,0
|
|
20240801,112800,5811425,3300,3290,3300,3290,3
|
|
20240801,112700,5801545,3300,3300,3300,3290,8
|
|
20240801,112600,5775175,3300,3300,3300,3300,0
|
|
20240801,112500,5775175,3300,3300,3300,3300,0
|
|
20240801,112400,5775175,3300,3300,3300,3300,0
|
|
20240801,112300,5775175,3300,3300,3300,3300,0
|
|
20240801,112200,5775175,3300,3300,3300,3300,0
|
|
20240801,112100,5775175,3300,3300,3300,3300,0
|
|
20240801,112000,5775175,3300,3300,3300,3300,0
|
|
20240801,111900,5775175,3300,3300,3300,3300,0
|
|
20240801,111800,5775175,3300,3300,3300,3300,1
|
|
20240801,111700,5771875,3290,3290,3290,3290,0
|
|
20240801,111600,5771875,3290,3290,3290,3290,0
|
|
20240801,111500,5771875,3290,3290,3290,3290,0
|
|
20240801,111400,5771875,3290,3290,3290,3290,0
|
|
20240801,111300,5771875,3290,3290,3290,3290,0
|
|
20240801,111200,5771875,3290,3290,3290,3290,0
|
|
20240801,111100,5771875,3290,3290,3290,3290,0
|
|
20240801,111000,5771875,3290,3290,3290,3290,0
|
|
20240801,110900,5771875,3290,3290,3290,3290,0
|
|
20240801,110800,5771875,3290,3290,3290,3290,1
|
|
20240801,110700,5768585,3300,3300,3300,3290,17
|
|
20240801,110600,5712565,3290,3290,3300,3290,18
|
|
20240801,110500,5653265,3300,3290,3300,3290,13
|
|
20240801,110400,5610425,3300,3290,3300,3290,10
|
|
20240801,110300,5577475,3300,3290,3300,3290,16
|
|
20240801,110200,5524755,3290,3295,3300,3290,16
|
|
20240801,110100,5472020,3300,3295,3300,3295,2
|
|
20240801,110000,5465425,3300,3290,3300,3290,26
|
|
20240801,105900,5379845,3285,3285,3285,3285,0
|
|
20240801,105800,5379845,3285,3285,3285,3285,2
|
|
20240801,105700,5373275,3285,3285,3285,3285,0
|
|
20240801,105600,5373275,3285,3285,3285,3285,0
|
|
20240801,105500,5373275,3285,3285,3285,3285,0
|
|
20240801,105400,5373275,3285,3285,3285,3285,0
|
|
20240801,105300,5373275,3285,3285,3285,3285,0
|
|
20240801,105200,5373275,3285,3285,3285,3285,0
|
|
20240801,105100,5373275,3285,3285,3285,3285,0
|
|
20240801,105000,5373275,3285,3285,3285,3285,0
|
|
20240801,104900,5373275,3285,3290,3290,3285,25
|
|
20240801,104800,5291120,3290,3290,3290,3290,0
|
|
20240801,104700,5291120,3290,3290,3290,3290,0
|
|
20240801,104600,5291120,3290,3290,3290,3290,1
|
|
20240801,104500,5287830,3290,3290,3290,3290,0
|
|
20240801,104400,5287830,3290,3290,3290,3290,0
|
|
20240801,104300,5287830,3290,3290,3290,3290,0
|
|
20240801,104200,5287830,3290,3290,3290,3290,0
|
|
20240801,104100,5287830,3290,3290,3290,3290,0
|
|
20240801,104000,5287830,3290,3290,3290,3290,0
|
|
20240801,103900,5287830,3290,3290,3290,3290,0
|
|
20240801,103800,5287830,3290,3290,3290,3290,0
|
|
20240801,103700,5287830,3290,3295,3295,3290,3
|
|
20240801,103600,5277950,3290,3290,3295,3290,11
|
|
20240801,103500,5241735,3300,3290,3300,3290,8
|
|
20240801,103400,5215375,3290,3295,3300,3280,149
|
|
20240801,103300,4724520,3300,3290,3300,3290,13
|
|
20240801,103200,4681675,3300,3290,3300,3285,11
|
|
20240801,103100,4645460,3300,3300,3300,3300,0
|
|
20240801,103000,4645460,3300,3290,3300,3290,8
|
|
20240801,102900,4619100,3300,3290,3300,3290,14
|
|
20240801,102800,4572980,3300,3290,3300,3290,10
|
|
20240801,102700,4540030,3300,3290,3300,3290,12
|
|
20240801,102600,4500490,3290,3290,3300,3290,15
|
|
20240801,102500,4451070,3300,3290,3300,3290,15
|
|
20240801,102400,4401640,3290,3300,3300,3290,12
|
|
20240801,102300,4362100,3280,3280,3280,3280,0
|
|
20240801,102200,4362100,3280,3280,3280,3280,0
|
|
20240801,102100,4362100,3280,3280,3280,3280,0
|
|
20240801,102000,4362100,3280,3280,3280,3280,0
|
|
20240801,101900,4362100,3280,3280,3280,3280,0
|
|
20240801,101800,4362100,3280,3280,3280,3280,0
|
|
20240801,101700,4362100,3280,3280,3280,3280,0
|
|
20240801,101600,4362100,3280,3280,3280,3280,0
|
|
20240801,101500,4362100,3280,3280,3280,3280,0
|
|
20240801,101400,4362100,3280,3280,3280,3280,0
|
|
20240801,101300,4362100,3280,3280,3280,3280,0
|
|
20240801,101200,4362100,3280,3280,3280,3280,0
|
|
20240801,101100,4362100,3280,3280,3280,3280,0
|
|
20240801,101000,4362100,3280,3280,3280,3280,0
|
|
20240801,100900,4362100,3280,3280,3280,3280,0
|
|
20240801,100800,4362100,3280,3280,3280,3280,0
|
|
20240801,100700,4362100,3280,3280,3280,3280,0
|
|
20240801,100600,4362100,3280,3280,3280,3280,0
|
|
20240801,100500,4362100,3280,3280,3280,3280,0
|
|
20240801,100400,4362100,3280,3280,3280,3280,0
|
|
20240801,100300,4362100,3280,3280,3280,3280,0
|
|
20240801,100200,4362100,3280,3280,3280,3280,0
|
|
20240801,100100,4362100,3280,3280,3280,3280,0
|
|
20240801,100000,4362100,3280,3280,3280,3280,0
|
|
20240801,095900,4362100,3280,3280,3280,3280,0
|
|
20240801,095800,4362100,3280,3280,3280,3280,0
|
|
20240801,095700,4362100,3280,3280,3280,3280,3
|
|
20240801,095600,4352260,3250,3250,3250,3250,0
|
|
20240801,095500,4352260,3250,3250,3250,3250,0
|
|
20240801,095400,4352260,3250,3250,3250,3250,0
|
|
20240801,095300,4352260,3250,3250,3250,3250,0
|
|
20240801,095200,4352260,3250,3250,3250,3250,0
|
|
20240801,095100,4352260,3250,3250,3250,3250,0
|
|
20240801,095000,4352260,3250,3250,3250,3250,0
|
|
20240801,094900,4352260,3250,3310,3310,3240,1004
|
|
20240801,094800,1066700,3325,3315,3325,3315,3
|
|
20240801,094700,1056735,3310,3310,3310,3310,5
|
|
20240801,094600,1040185,3325,3325,3325,3325,0
|
|
20240801,094500,1040185,3325,3325,3325,3325,0
|
|
20240801,094400,1040185,3325,3325,3325,3325,0
|
|
20240801,094300,1040185,3325,3325,3325,3325,0
|
|
20240801,094200,1040185,3325,3325,3325,3325,0
|
|
20240801,094100,1040185,3325,3325,3325,3325,0
|
|
20240801,094000,1040185,3325,3325,3325,3325,0
|
|
20240801,093900,1040185,3325,3325,3325,3325,0
|
|
20240801,093800,1040185,3325,3325,3325,3325,0
|
|
20240801,093700,1040185,3325,3325,3325,3325,0
|
|
20240801,093600,1040185,3325,3325,3325,3325,0
|
|
20240801,093500,1040185,3325,3325,3325,3325,0
|
|
20240801,093400,1040185,3325,3325,3325,3325,0
|
|
20240801,093300,1040185,3325,3325,3325,3325,0
|
|
20240801,093200,1040185,3325,3325,3325,3325,0
|
|
20240801,093100,1040185,3325,3325,3325,3325,0
|
|
20240801,093000,1040185,3325,3325,3325,3325,0
|
|
20240801,092900,1040185,3325,3315,3325,3315,53
|
|
20240801,092800,864470,3290,3290,3290,3290,0
|
|
20240801,092700,864470,3290,3290,3290,3290,0
|
|
20240801,092600,864470,3290,3290,3290,3290,0
|
|
20240801,092500,864470,3290,3290,3290,3290,0
|
|
20240801,092400,864470,3290,3290,3290,3290,0
|
|
20240801,092300,864470,3290,3290,3290,3290,0
|
|
20240801,092200,864470,3290,3290,3290,3290,0
|
|
20240801,092100,864470,3290,3290,3290,3290,0
|
|
20240801,092000,864470,3290,3290,3290,3290,0
|
|
20240801,091900,864470,3290,3290,3290,3290,0
|
|
20240801,091800,864470,3290,3290,3290,3290,0
|
|
20240801,091700,864470,3290,3290,3290,3290,0
|
|
20240801,091600,864470,3290,3290,3290,3290,0
|
|
20240801,091500,864470,3290,3290,3290,3290,0
|
|
20240801,091400,864470,3290,3290,3290,3290,0
|
|
20240801,091300,864470,3290,3290,3290,3290,0
|
|
20240801,091200,864470,3290,3290,3290,3290,0
|
|
20240801,091100,864470,3290,3290,3290,3290,0
|
|
20240801,091000,864470,3290,3290,3290,3290,0
|
|
20240801,090900,864470,3290,3290,3290,3290,0
|
|
20240801,090800,864470,3290,3290,3290,3290,0
|
|
20240801,090700,864470,3290,3295,3295,3290,81
|
|
20240801,090600,597970,3290,3290,3290,3290,0
|
|
20240801,090500,597970,3290,3290,3290,3290,0
|
|
20240801,090400,597970,3290,3290,3290,3290,20
|
|
20240801,090300,532170,3285,3285,3285,3285,0
|
|
20240801,090200,532170,3285,3285,3285,3285,0
|
|
20240801,090100,532170,3285,3285,3285,3285,81
|
|
20240801,090000,266085,3285,3285,3285,3285,81
|