594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185100,4112795,3615,3615,3615,3615,18
|
|
20240809,185000,4112795,3615,3615,3615,3615,0
|
|
20240809,184900,4112795,3615,3615,3615,3615,0
|
|
20240809,184800,4112795,3615,3615,3615,3615,0
|
|
20240809,184700,4112795,3615,3615,3615,3615,0
|
|
20240809,184600,4112795,3615,3615,3615,3615,0
|
|
20240809,184500,4112795,3615,3615,3615,3615,0
|
|
20240809,184400,4112795,3615,3615,3615,3615,0
|
|
20240809,184300,4112795,3615,3615,3615,3615,0
|
|
20240809,184200,4112795,3615,3615,3615,3615,0
|
|
20240809,184100,4112795,3615,3615,3615,3615,0
|
|
20240809,184000,4112795,3615,3615,3615,3615,0
|
|
20240809,183900,4112795,3615,3615,3615,3615,0
|
|
20240809,183800,4112795,3615,3615,3615,3615,0
|
|
20240809,183700,4112795,3615,3615,3615,3615,0
|
|
20240809,183600,4112795,3615,3615,3615,3615,0
|
|
20240809,183500,4112795,3615,3615,3615,3615,0
|
|
20240809,183400,4112795,3615,3615,3615,3615,0
|
|
20240809,183300,4112795,3615,3615,3615,3615,0
|
|
20240809,183200,4112795,3615,3615,3615,3615,0
|
|
20240809,183100,4112795,3615,3615,3615,3615,0
|
|
20240809,183000,4112795,3615,3615,3615,3615,0
|
|
20240809,182900,4112795,3615,3615,3615,3615,0
|
|
20240809,182800,4112795,3615,3615,3615,3615,0
|
|
20240809,182700,4112795,3615,3615,3615,3615,0
|
|
20240809,182600,4112795,3615,3615,3615,3615,0
|
|
20240809,182500,4112795,3615,3615,3615,3615,0
|
|
20240809,182400,4112795,3615,3615,3615,3615,0
|
|
20240809,182300,4112795,3615,3615,3615,3615,0
|
|
20240809,182200,4112795,3615,3615,3615,3615,0
|
|
20240809,182100,4112795,3615,3615,3615,3615,18
|
|
20240809,182000,4112795,3615,3615,3615,3615,0
|
|
20240809,181900,4112795,3615,3615,3615,3615,0
|
|
20240809,181800,4112795,3615,3615,3615,3615,0
|
|
20240809,181700,4112795,3615,3615,3615,3615,0
|
|
20240809,181600,4112795,3615,3615,3615,3615,0
|
|
20240809,181500,4112795,3615,3615,3615,3615,0
|
|
20240809,181400,4112795,3615,3615,3615,3615,0
|
|
20240809,181300,4112795,3615,3615,3615,3615,0
|
|
20240809,181200,4112795,3615,3615,3615,3615,0
|
|
20240809,181100,4112795,3615,3615,3615,3615,0
|
|
20240809,181000,4112795,3615,3615,3615,3615,0
|
|
20240809,180900,4112795,3615,3615,3615,3615,0
|
|
20240809,180800,4112795,3615,3615,3615,3615,0
|
|
20240809,180700,4112795,3615,3615,3615,3615,0
|
|
20240809,180600,4112795,3615,3615,3615,3615,0
|
|
20240809,180500,4112795,3615,3615,3615,3615,0
|
|
20240809,180400,4112795,3615,3615,3615,3615,0
|
|
20240809,180300,4112795,3615,3615,3615,3615,0
|
|
20240809,180200,4112795,3615,3615,3615,3615,0
|
|
20240809,180100,4112795,3615,3615,3615,3615,0
|
|
20240809,180000,4112795,3615,3615,3615,3615,0
|
|
20240809,175900,4112795,3615,3615,3615,3615,0
|
|
20240809,175800,4112795,3615,3615,3615,3615,0
|
|
20240809,175700,4112795,3615,3615,3615,3615,0
|
|
20240809,175600,4112795,3615,3615,3615,3615,0
|
|
20240809,175500,4112795,3615,3615,3615,3615,0
|
|
20240809,175400,4112795,3615,3615,3615,3615,0
|
|
20240809,175300,4112795,3615,3615,3615,3615,0
|
|
20240809,175200,4112795,3615,3615,3615,3615,0
|
|
20240809,175100,4112795,3615,3615,3615,3615,18
|
|
20240809,175000,4112795,3615,3615,3615,3615,0
|
|
20240809,174900,4112795,3615,3615,3615,3615,0
|
|
20240809,174800,4112795,3615,3615,3615,3615,0
|
|
20240809,174700,4112795,3615,3615,3615,3615,0
|
|
20240809,174600,4112795,3615,3615,3615,3615,0
|
|
20240809,174500,4112795,3615,3615,3615,3615,0
|
|
20240809,174400,4112795,3615,3615,3615,3615,0
|
|
20240809,174300,4112795,3615,3615,3615,3615,0
|
|
20240809,174200,4112795,3615,3615,3615,3615,0
|
|
20240809,174100,4112795,3615,3615,3615,3615,0
|
|
20240809,174000,4112795,3615,3615,3615,3615,0
|
|
20240809,173900,4112795,3615,3615,3615,3615,0
|
|
20240809,173800,4112795,3615,3615,3615,3615,0
|
|
20240809,173700,4112795,3615,3615,3615,3615,0
|
|
20240809,173600,4112795,3615,3615,3615,3615,0
|
|
20240809,173500,4112795,3615,3615,3615,3615,0
|
|
20240809,173400,4112795,3615,3615,3615,3615,0
|
|
20240809,173300,4112795,3615,3615,3615,3615,0
|
|
20240809,173200,4112795,3615,3615,3615,3615,0
|
|
20240809,173100,4112795,3615,3615,3615,3615,0
|
|
20240809,173000,4112795,3615,3615,3615,3615,0
|
|
20240809,172900,4112795,3615,3615,3615,3615,0
|
|
20240809,172800,4112795,3615,3615,3615,3615,0
|
|
20240809,172700,4112795,3615,3615,3615,3615,0
|
|
20240809,172600,4112795,3615,3615,3615,3615,0
|
|
20240809,172500,4112795,3615,3615,3615,3615,0
|
|
20240809,172400,4112795,3615,3615,3615,3615,0
|
|
20240809,172300,4112795,3615,3615,3615,3615,0
|
|
20240809,172200,4112795,3615,3615,3615,3615,0
|
|
20240809,172100,4112795,3615,3615,3615,3615,18
|
|
20240809,172000,4112795,3615,3615,3615,3615,0
|
|
20240809,171900,4112795,3615,3615,3615,3615,0
|
|
20240809,171800,4112795,3615,3615,3615,3615,0
|
|
20240809,171700,4112795,3615,3615,3615,3615,0
|
|
20240809,171600,4112795,3615,3615,3615,3615,0
|
|
20240809,171500,4112795,3615,3615,3615,3615,0
|
|
20240809,171400,4112795,3615,3615,3615,3615,0
|
|
20240809,171300,4112795,3615,3615,3615,3615,0
|
|
20240809,171200,4112795,3615,3615,3615,3615,0
|
|
20240809,171100,4112795,3615,3615,3615,3615,0
|
|
20240809,171000,4112795,3615,3615,3615,3615,0
|
|
20240809,170900,4112795,3615,3615,3615,3615,0
|
|
20240809,170800,4112795,3615,3615,3615,3615,0
|
|
20240809,170700,4112795,3615,3615,3615,3615,0
|
|
20240809,170600,4112795,3615,3615,3615,3615,0
|
|
20240809,170500,4112795,3615,3615,3615,3615,0
|
|
20240809,170400,4112795,3615,3615,3615,3615,0
|
|
20240809,170300,4112795,3615,3615,3615,3615,0
|
|
20240809,170200,4112795,3615,3615,3615,3615,0
|
|
20240809,170100,4112795,3615,3615,3615,3615,0
|
|
20240809,170000,4112795,3615,3615,3615,3615,0
|
|
20240809,165900,4112795,3615,3615,3615,3615,0
|
|
20240809,165800,4112795,3615,3615,3615,3615,0
|
|
20240809,165700,4112795,3615,3615,3615,3615,0
|
|
20240809,165600,4112795,3615,3615,3615,3615,0
|
|
20240809,165500,4112795,3615,3615,3615,3615,0
|
|
20240809,165400,4112795,3615,3615,3615,3615,0
|
|
20240809,165300,4112795,3615,3615,3615,3615,0
|
|
20240809,165200,4112795,3615,3615,3615,3615,0
|
|
20240809,165100,4112795,3615,3615,3615,3615,18
|
|
20240809,165000,4112795,3615,3615,3615,3615,0
|
|
20240809,164900,4112795,3615,3615,3615,3615,0
|
|
20240809,164800,4112795,3615,3615,3615,3615,0
|
|
20240809,164700,4112795,3615,3615,3615,3615,0
|
|
20240809,164600,4112795,3615,3615,3615,3615,0
|
|
20240809,164500,4112795,3615,3615,3615,3615,0
|
|
20240809,164400,4112795,3615,3615,3615,3615,0
|
|
20240809,164300,4112795,3615,3615,3615,3615,0
|
|
20240809,164200,4112795,3615,3615,3615,3615,0
|
|
20240809,164100,4112795,3615,3615,3615,3615,0
|
|
20240809,164000,4112795,3615,3615,3615,3615,0
|
|
20240809,163900,4112795,3615,3615,3615,3615,0
|
|
20240809,163800,4112795,3615,3615,3615,3615,0
|
|
20240809,163700,4112795,3615,3615,3615,3615,0
|
|
20240809,163600,4112795,3615,3615,3615,3615,0
|
|
20240809,163500,4112795,3615,3615,3615,3615,0
|
|
20240809,163400,4112795,3615,3615,3615,3615,0
|
|
20240809,163300,4112795,3615,3615,3615,3615,0
|
|
20240809,163200,4112795,3615,3615,3615,3615,0
|
|
20240809,163100,4112795,3615,3615,3615,3615,0
|
|
20240809,163000,4112795,3615,3615,3615,3615,0
|
|
20240809,162900,4112795,3615,3615,3615,3615,0
|
|
20240809,162800,4112795,3615,3615,3615,3615,0
|
|
20240809,162700,4112795,3615,3615,3615,3615,0
|
|
20240809,162600,4112795,3615,3615,3615,3615,0
|
|
20240809,162500,4112795,3615,3615,3615,3615,0
|
|
20240809,162400,4112795,3615,3615,3615,3615,0
|
|
20240809,162300,4112795,3615,3615,3615,3615,0
|
|
20240809,162200,4112795,3615,3615,3615,3615,0
|
|
20240809,162100,4112795,3615,3615,3615,3615,18
|
|
20240809,162000,4112795,3615,3615,3615,3615,0
|
|
20240809,161900,4112795,3615,3615,3615,3615,0
|
|
20240809,161800,4112795,3615,3615,3615,3615,0
|
|
20240809,161700,4112795,3615,3615,3615,3615,0
|
|
20240809,161600,4112795,3615,3615,3615,3615,0
|
|
20240809,161500,4112795,3615,3615,3615,3615,0
|
|
20240809,161400,4112795,3615,3615,3615,3615,0
|
|
20240809,161300,4112795,3615,3615,3615,3615,0
|
|
20240809,161200,4112795,3615,3615,3615,3615,0
|
|
20240809,161100,4112795,3615,3615,3615,3615,0
|
|
20240809,161000,4112795,3615,3615,3615,3615,0
|
|
20240809,160900,4112795,3615,3615,3615,3615,0
|
|
20240809,160800,4112795,3615,3615,3615,3615,0
|
|
20240809,160700,4112795,3615,3615,3615,3615,0
|
|
20240809,160600,4112795,3615,3615,3615,3615,0
|
|
20240809,160500,4112795,3615,3615,3615,3615,0
|
|
20240809,160400,4112795,3615,3615,3615,3615,0
|
|
20240809,160300,4112795,3615,3615,3615,3615,0
|
|
20240809,160200,4112795,3615,3615,3615,3615,0
|
|
20240809,160100,4112795,3615,3615,3615,3615,0
|
|
20240809,160000,4112795,3615,3615,3615,3615,0
|
|
20240809,155900,4112795,3615,3615,3615,3615,0
|
|
20240809,155800,4112795,3615,3615,3615,3615,0
|
|
20240809,155700,4112795,3615,3615,3615,3615,0
|
|
20240809,155600,4112795,3615,3615,3615,3615,0
|
|
20240809,155500,4112795,3615,3615,3615,3615,0
|
|
20240809,155400,4112795,3615,3615,3615,3615,0
|
|
20240809,155300,4112795,3615,3615,3615,3615,0
|
|
20240809,155200,4112795,3615,3615,3615,3615,0
|
|
20240809,155100,4112795,3615,3615,3615,3615,18
|
|
20240809,155000,4112795,3615,3615,3615,3615,0
|
|
20240809,154900,4112795,3615,3615,3615,3615,0
|
|
20240809,154800,4112795,3615,3615,3615,3615,0
|
|
20240809,154700,4112795,3615,3615,3615,3615,0
|
|
20240809,154600,4112795,3615,3615,3615,3615,0
|
|
20240809,154500,4112795,3615,3615,3615,3615,0
|
|
20240809,154400,4112795,3615,3615,3615,3615,0
|
|
20240809,154300,4112795,3615,3615,3615,3615,0
|
|
20240809,154200,4112795,3615,3615,3615,3615,0
|
|
20240809,154100,4112795,3615,3615,3615,3615,0
|
|
20240809,154000,4112795,3615,3615,3615,3615,0
|
|
20240809,153900,4112795,3615,3615,3615,3615,0
|
|
20240809,153800,4112795,3615,3615,3615,3615,0
|
|
20240809,153700,4112795,3615,3615,3615,3615,0
|
|
20240809,153600,4112795,3615,3615,3615,3615,0
|
|
20240809,153500,4112795,3615,3615,3615,3615,0
|
|
20240809,153400,4112795,3615,3615,3615,3615,0
|
|
20240809,153300,4112795,3615,3615,3615,3615,0
|
|
20240809,153200,4112795,3615,3615,3615,3615,0
|
|
20240809,153100,4112795,3615,3615,3615,3615,0
|
|
20240809,153000,4112795,3615,3615,3615,3615,18
|
|
20240809,152900,4047725,3625,3625,3625,3625,0
|
|
20240809,152800,4047725,3625,3625,3625,3625,0
|
|
20240809,152700,4047725,3625,3625,3625,3625,0
|
|
20240809,152600,4047725,3625,3625,3625,3625,0
|
|
20240809,152500,4047725,3625,3625,3625,3625,0
|
|
20240809,152400,4047725,3625,3625,3625,3625,0
|
|
20240809,152300,4047725,3625,3625,3625,3625,0
|
|
20240809,152200,4047725,3625,3625,3625,3625,0
|
|
20240809,152100,4047725,3625,3625,3625,3625,0
|
|
20240809,152000,4047725,3625,3625,3625,3625,0
|
|
20240809,151900,4047725,3625,3625,3625,3625,1
|
|
20240809,151800,4044100,3620,3620,3620,3620,2
|
|
20240809,151700,4036860,3625,3625,3625,3625,0
|
|
20240809,151600,4036860,3625,3625,3625,3625,0
|
|
20240809,151500,4036860,3625,3625,3625,3625,0
|
|
20240809,151400,4036860,3625,3625,3625,3625,0
|
|
20240809,151300,4036860,3625,3625,3625,3625,0
|
|
20240809,151200,4036860,3625,3625,3625,3625,0
|
|
20240809,151100,4036860,3625,3625,3625,3625,0
|
|
20240809,151000,4036860,3625,3625,3625,3625,0
|
|
20240809,150900,4036860,3625,3625,3625,3625,0
|
|
20240809,150800,4036860,3625,3625,3625,3625,0
|
|
20240809,150700,4036860,3625,3625,3625,3625,0
|
|
20240809,150600,4036860,3625,3625,3625,3625,0
|
|
20240809,150500,4036860,3625,3625,3625,3625,0
|
|
20240809,150400,4036860,3625,3625,3625,3625,1
|
|
20240809,150300,4033235,3625,3625,3625,3625,0
|
|
20240809,150200,4033235,3625,3625,3625,3625,0
|
|
20240809,150100,4033235,3625,3625,3625,3625,0
|
|
20240809,150000,4033235,3625,3625,3625,3625,0
|
|
20240809,145900,4033235,3625,3625,3625,3625,0
|
|
20240809,145800,4033235,3625,3625,3625,3625,0
|
|
20240809,145700,4033235,3625,3625,3625,3625,0
|
|
20240809,145600,4033235,3625,3625,3625,3625,0
|
|
20240809,145500,4033235,3625,3625,3625,3625,0
|
|
20240809,145400,4033235,3625,3625,3625,3625,0
|
|
20240809,145300,4033235,3625,3625,3625,3625,0
|
|
20240809,145200,4033235,3625,3625,3625,3625,0
|
|
20240809,145100,4033235,3625,3625,3625,3625,0
|
|
20240809,145000,4033235,3625,3625,3625,3625,0
|
|
20240809,144900,4033235,3625,3625,3625,3625,0
|
|
20240809,144800,4033235,3625,3625,3625,3625,0
|
|
20240809,144700,4033235,3625,3625,3625,3625,0
|
|
20240809,144600,4033235,3625,3625,3625,3625,0
|
|
20240809,144500,4033235,3625,3625,3625,3625,0
|
|
20240809,144400,4033235,3625,3625,3625,3625,0
|
|
20240809,144300,4033235,3625,3625,3625,3625,0
|
|
20240809,144200,4033235,3625,3625,3625,3625,0
|
|
20240809,144100,4033235,3625,3625,3625,3625,0
|
|
20240809,144000,4033235,3625,3625,3625,3625,0
|
|
20240809,143900,4033235,3625,3625,3625,3625,0
|
|
20240809,143800,4033235,3625,3625,3625,3625,0
|
|
20240809,143700,4033235,3625,3625,3625,3625,0
|
|
20240809,143600,4033235,3625,3625,3625,3625,0
|
|
20240809,143500,4033235,3625,3625,3625,3625,0
|
|
20240809,143400,4033235,3625,3625,3625,3625,0
|
|
20240809,143300,4033235,3625,3625,3625,3625,0
|
|
20240809,143200,4033235,3625,3625,3625,3625,0
|
|
20240809,143100,4033235,3625,3625,3625,3625,0
|
|
20240809,143000,4033235,3625,3625,3625,3625,0
|
|
20240809,142900,4033235,3625,3625,3625,3625,0
|
|
20240809,142800,4033235,3625,3625,3625,3625,0
|
|
20240809,142700,4033235,3625,3625,3625,3625,0
|
|
20240809,142600,4033235,3625,3625,3625,3625,0
|
|
20240809,142500,4033235,3625,3625,3625,3625,0
|
|
20240809,142400,4033235,3625,3625,3625,3625,0
|
|
20240809,142300,4033235,3625,3625,3625,3625,0
|
|
20240809,142200,4033235,3625,3625,3625,3625,0
|
|
20240809,142100,4033235,3625,3625,3625,3625,0
|
|
20240809,142000,4033235,3625,3625,3625,3625,0
|
|
20240809,141900,4033235,3625,3625,3625,3625,0
|
|
20240809,141800,4033235,3625,3625,3625,3625,0
|
|
20240809,141700,4033235,3625,3625,3625,3625,0
|
|
20240809,141600,4033235,3625,3625,3625,3625,0
|
|
20240809,141500,4033235,3625,3625,3625,3625,0
|
|
20240809,141400,4033235,3625,3625,3625,3625,0
|
|
20240809,141300,4033235,3625,3625,3625,3625,0
|
|
20240809,141200,4033235,3625,3625,3625,3625,0
|
|
20240809,141100,4033235,3625,3625,3625,3625,0
|
|
20240809,141000,4033235,3625,3625,3625,3625,0
|
|
20240809,140900,4033235,3625,3625,3625,3625,0
|
|
20240809,140800,4033235,3625,3625,3625,3625,2
|
|
20240809,140700,4025985,3630,3630,3630,3630,0
|
|
20240809,140600,4025985,3630,3630,3630,3630,0
|
|
20240809,140500,4025985,3630,3630,3630,3630,0
|
|
20240809,140400,4025985,3630,3630,3630,3630,0
|
|
20240809,140300,4025985,3630,3630,3630,3630,0
|
|
20240809,140200,4025985,3630,3630,3630,3630,0
|
|
20240809,140100,4025985,3630,3630,3630,3630,0
|
|
20240809,140000,4025985,3630,3630,3630,3630,0
|
|
20240809,135900,4025985,3630,3630,3630,3630,0
|
|
20240809,135800,4025985,3630,3630,3630,3630,0
|
|
20240809,135700,4025985,3630,3630,3630,3630,0
|
|
20240809,135600,4025985,3630,3630,3630,3630,0
|
|
20240809,135500,4025985,3630,3630,3630,3630,0
|
|
20240809,135400,4025985,3630,3630,3630,3630,0
|
|
20240809,135300,4025985,3630,3630,3630,3630,0
|
|
20240809,135200,4025985,3630,3630,3630,3630,0
|
|
20240809,135100,4025985,3630,3630,3630,3630,0
|
|
20240809,135000,4025985,3630,3630,3630,3630,0
|
|
20240809,134900,4025985,3630,3630,3630,3630,0
|
|
20240809,134800,4025985,3630,3630,3630,3630,2
|
|
20240809,134700,4018725,3635,3635,3635,3635,0
|
|
20240809,134600,4018725,3635,3635,3635,3635,0
|
|
20240809,134500,4018725,3635,3635,3635,3635,0
|
|
20240809,134400,4018725,3635,3635,3635,3635,0
|
|
20240809,134300,4018725,3635,3635,3635,3635,0
|
|
20240809,134200,4018725,3635,3635,3635,3635,0
|
|
20240809,134100,4018725,3635,3635,3635,3635,0
|
|
20240809,134000,4018725,3635,3635,3635,3635,0
|
|
20240809,133900,4018725,3635,3635,3635,3635,0
|
|
20240809,133800,4018725,3635,3635,3635,3635,0
|
|
20240809,133700,4018725,3635,3635,3635,3635,0
|
|
20240809,133600,4018725,3635,3635,3635,3635,0
|
|
20240809,133500,4018725,3635,3635,3635,3635,0
|
|
20240809,133400,4018725,3635,3635,3635,3635,0
|
|
20240809,133300,4018725,3635,3635,3635,3635,0
|
|
20240809,133200,4018725,3635,3635,3635,3635,0
|
|
20240809,133100,4018725,3635,3635,3635,3635,0
|
|
20240809,133000,4018725,3635,3635,3635,3635,0
|
|
20240809,132900,4018725,3635,3635,3635,3635,0
|
|
20240809,132800,4018725,3635,3635,3635,3635,0
|
|
20240809,132700,4018725,3635,3635,3635,3635,0
|
|
20240809,132600,4018725,3635,3635,3635,3635,0
|
|
20240809,132500,4018725,3635,3635,3635,3635,0
|
|
20240809,132400,4018725,3635,3635,3635,3635,0
|
|
20240809,132300,4018725,3635,3635,3635,3635,0
|
|
20240809,132200,4018725,3635,3635,3635,3635,0
|
|
20240809,132100,4018725,3635,3635,3635,3635,0
|
|
20240809,132000,4018725,3635,3635,3635,3635,0
|
|
20240809,131900,4018725,3635,3635,3635,3635,0
|
|
20240809,131800,4018725,3635,3635,3635,3635,0
|
|
20240809,131700,4018725,3635,3635,3635,3635,0
|
|
20240809,131600,4018725,3635,3635,3635,3635,0
|
|
20240809,131500,4018725,3635,3635,3635,3635,0
|
|
20240809,131400,4018725,3635,3635,3635,3635,0
|
|
20240809,131300,4018725,3635,3635,3635,3515,995
|
|
20240809,131200,471580,3640,3640,3640,3640,0
|
|
20240809,131100,471580,3640,3640,3640,3640,0
|
|
20240809,131000,471580,3640,3640,3640,3640,0
|
|
20240809,130900,471580,3640,3640,3640,3640,0
|
|
20240809,130800,471580,3640,3640,3640,3640,0
|
|
20240809,130700,471580,3640,3640,3640,3640,0
|
|
20240809,130600,471580,3640,3640,3640,3640,0
|
|
20240809,130500,471580,3640,3640,3640,3640,0
|
|
20240809,130400,471580,3640,3640,3640,3640,0
|
|
20240809,130300,471580,3640,3640,3640,3640,0
|
|
20240809,130200,471580,3640,3640,3640,3640,0
|
|
20240809,130100,471580,3640,3640,3640,3640,14
|
|
20240809,130000,420620,3640,3640,3640,3640,0
|
|
20240809,125900,420620,3640,3640,3640,3640,0
|
|
20240809,125800,420620,3640,3640,3640,3640,0
|
|
20240809,125700,420620,3640,3640,3640,3640,0
|
|
20240809,125600,420620,3640,3640,3640,3640,0
|
|
20240809,125500,420620,3640,3640,3640,3640,0
|
|
20240809,125400,420620,3640,3640,3640,3640,0
|
|
20240809,125300,420620,3640,3640,3640,3640,0
|
|
20240809,125200,420620,3640,3640,3640,3640,0
|
|
20240809,125100,420620,3640,3640,3640,3640,0
|
|
20240809,125000,420620,3640,3640,3640,3640,0
|
|
20240809,124900,420620,3640,3640,3640,3640,0
|
|
20240809,124800,420620,3640,3640,3640,3640,0
|
|
20240809,124700,420620,3640,3640,3640,3640,0
|
|
20240809,124600,420620,3640,3640,3640,3640,0
|
|
20240809,124500,420620,3640,3640,3640,3640,0
|
|
20240809,124400,420620,3640,3640,3640,3640,0
|
|
20240809,124300,420620,3640,3640,3640,3640,0
|
|
20240809,124200,420620,3640,3640,3640,3640,0
|
|
20240809,124100,420620,3640,3640,3640,3640,0
|
|
20240809,124000,420620,3640,3640,3640,3640,0
|
|
20240809,123900,420620,3640,3640,3640,3640,0
|
|
20240809,123800,420620,3640,3640,3640,3640,0
|
|
20240809,123700,420620,3640,3640,3640,3640,0
|
|
20240809,123600,420620,3640,3640,3640,3640,0
|
|
20240809,123500,420620,3640,3640,3640,3640,0
|
|
20240809,123400,420620,3640,3640,3640,3640,0
|
|
20240809,123300,420620,3640,3640,3640,3640,0
|
|
20240809,123200,420620,3640,3640,3640,3640,0
|
|
20240809,123100,420620,3640,3640,3640,3640,0
|
|
20240809,123000,420620,3640,3640,3640,3640,0
|
|
20240809,122900,420620,3640,3640,3640,3640,0
|
|
20240809,122800,420620,3640,3640,3640,3640,0
|
|
20240809,122700,420620,3640,3640,3640,3640,0
|
|
20240809,122600,420620,3640,3640,3640,3640,0
|
|
20240809,122500,420620,3640,3640,3640,3640,0
|
|
20240809,122400,420620,3640,3640,3640,3640,0
|
|
20240809,122300,420620,3640,3640,3640,3640,0
|
|
20240809,122200,420620,3640,3640,3640,3640,0
|
|
20240809,122100,420620,3640,3640,3640,3640,0
|
|
20240809,122000,420620,3640,3640,3640,3640,0
|
|
20240809,121900,420620,3640,3640,3640,3640,0
|
|
20240809,121800,420620,3640,3640,3640,3640,0
|
|
20240809,121700,420620,3640,3640,3640,3640,0
|
|
20240809,121600,420620,3640,3640,3640,3640,0
|
|
20240809,121500,420620,3640,3640,3640,3640,0
|
|
20240809,121400,420620,3640,3640,3640,3640,0
|
|
20240809,121300,420620,3640,3640,3640,3640,0
|
|
20240809,121200,420620,3640,3640,3640,3640,0
|
|
20240809,121100,420620,3640,3640,3640,3640,0
|
|
20240809,121000,420620,3640,3640,3640,3640,0
|
|
20240809,120900,420620,3640,3640,3640,3640,0
|
|
20240809,120800,420620,3640,3640,3640,3640,0
|
|
20240809,120700,420620,3640,3640,3640,3640,0
|
|
20240809,120600,420620,3640,3640,3640,3640,0
|
|
20240809,120500,420620,3640,3640,3640,3640,0
|
|
20240809,120400,420620,3640,3640,3640,3640,0
|
|
20240809,120300,420620,3640,3640,3640,3640,0
|
|
20240809,120200,420620,3640,3640,3640,3640,1
|
|
20240809,120100,416980,3645,3645,3645,3645,0
|
|
20240809,120000,416980,3645,3645,3645,3645,0
|
|
20240809,115900,416980,3645,3645,3645,3645,0
|
|
20240809,115800,416980,3645,3645,3645,3645,0
|
|
20240809,115700,416980,3645,3645,3645,3645,0
|
|
20240809,115600,416980,3645,3645,3645,3645,5
|
|
20240809,115500,398755,3645,3645,3645,3645,0
|
|
20240809,115400,398755,3645,3645,3645,3645,0
|
|
20240809,115300,398755,3645,3645,3645,3645,0
|
|
20240809,115200,398755,3645,3645,3645,3645,0
|
|
20240809,115100,398755,3645,3645,3645,3645,0
|
|
20240809,115000,398755,3645,3645,3645,3645,0
|
|
20240809,114900,398755,3645,3645,3645,3645,0
|
|
20240809,114800,398755,3645,3645,3645,3645,0
|
|
20240809,114700,398755,3645,3645,3645,3645,0
|
|
20240809,114600,398755,3645,3645,3645,3645,0
|
|
20240809,114500,398755,3645,3645,3645,3645,0
|
|
20240809,114400,398755,3645,3645,3645,3645,0
|
|
20240809,114300,398755,3645,3645,3645,3645,0
|
|
20240809,114200,398755,3645,3645,3645,3645,0
|
|
20240809,114100,398755,3645,3645,3645,3645,0
|
|
20240809,114000,398755,3645,3645,3645,3645,0
|
|
20240809,113900,398755,3645,3645,3645,3645,0
|
|
20240809,113800,398755,3645,3645,3645,3645,0
|
|
20240809,113700,398755,3645,3645,3645,3645,0
|
|
20240809,113600,398755,3645,3645,3645,3645,0
|
|
20240809,113500,398755,3645,3645,3645,3645,0
|
|
20240809,113400,398755,3645,3645,3645,3645,0
|
|
20240809,113300,398755,3645,3645,3645,3645,0
|
|
20240809,113200,398755,3645,3645,3645,3645,0
|
|
20240809,113100,398755,3645,3645,3645,3645,0
|
|
20240809,113000,398755,3645,3645,3645,3645,0
|
|
20240809,112900,398755,3645,3645,3645,3645,0
|
|
20240809,112800,398755,3645,3645,3645,3645,0
|
|
20240809,112700,398755,3645,3645,3645,3645,0
|
|
20240809,112600,398755,3645,3645,3645,3645,0
|
|
20240809,112500,398755,3645,3645,3645,3645,0
|
|
20240809,112400,398755,3645,3645,3645,3645,0
|
|
20240809,112300,398755,3645,3645,3645,3645,1
|
|
20240809,112200,395110,3650,3650,3650,3650,0
|
|
20240809,112100,395110,3650,3650,3650,3650,0
|
|
20240809,112000,395110,3650,3650,3650,3650,0
|
|
20240809,111900,395110,3650,3650,3650,3650,0
|
|
20240809,111800,395110,3650,3650,3650,3650,0
|
|
20240809,111700,395110,3650,3650,3650,3650,0
|
|
20240809,111600,395110,3650,3650,3650,3650,0
|
|
20240809,111500,395110,3650,3650,3650,3650,0
|
|
20240809,111400,395110,3650,3650,3650,3650,0
|
|
20240809,111300,395110,3650,3650,3650,3650,0
|
|
20240809,111200,395110,3650,3650,3650,3650,0
|
|
20240809,111100,395110,3650,3650,3650,3650,0
|
|
20240809,111000,395110,3650,3650,3650,3650,0
|
|
20240809,110900,395110,3650,3650,3650,3650,0
|
|
20240809,110800,395110,3650,3650,3650,3650,0
|
|
20240809,110700,395110,3650,3650,3650,3650,0
|
|
20240809,110600,395110,3650,3650,3650,3650,0
|
|
20240809,110500,395110,3650,3650,3650,3650,0
|
|
20240809,110400,395110,3650,3650,3650,3650,0
|
|
20240809,110300,395110,3650,3650,3650,3650,0
|
|
20240809,110200,395110,3650,3650,3650,3650,0
|
|
20240809,110100,395110,3650,3650,3650,3650,0
|
|
20240809,110000,395110,3650,3650,3650,3650,0
|
|
20240809,105900,395110,3650,3650,3650,3650,0
|
|
20240809,105800,395110,3650,3650,3650,3650,0
|
|
20240809,105700,395110,3650,3650,3650,3650,0
|
|
20240809,105600,395110,3650,3650,3650,3650,0
|
|
20240809,105500,395110,3650,3650,3650,3650,0
|
|
20240809,105400,395110,3650,3640,3650,3640,11
|
|
20240809,105300,355060,3630,3630,3630,3630,3
|
|
20240809,105200,344170,3630,3630,3630,3630,0
|
|
20240809,105100,344170,3630,3630,3630,3630,0
|
|
20240809,105000,344170,3630,3620,3630,3620,17
|
|
20240809,104900,282610,3610,3610,3610,3610,0
|
|
20240809,104800,282610,3610,3610,3610,3610,0
|
|
20240809,104700,282610,3610,3610,3610,3610,0
|
|
20240809,104600,282610,3610,3610,3610,3610,0
|
|
20240809,104500,282610,3610,3610,3610,3610,0
|
|
20240809,104400,282610,3610,3610,3610,3610,0
|
|
20240809,104300,282610,3610,3610,3610,3610,0
|
|
20240809,104200,282610,3610,3610,3610,3610,0
|
|
20240809,104100,282610,3610,3610,3610,3610,0
|
|
20240809,104000,282610,3610,3610,3610,3610,0
|
|
20240809,103900,282610,3610,3610,3610,3610,0
|
|
20240809,103800,282610,3610,3610,3610,3610,0
|
|
20240809,103700,282610,3610,3610,3610,3610,0
|
|
20240809,103600,282610,3610,3610,3610,3610,0
|
|
20240809,103500,282610,3610,3610,3610,3610,0
|
|
20240809,103400,282610,3610,3610,3610,3610,0
|
|
20240809,103300,282610,3610,3610,3610,3610,0
|
|
20240809,103200,282610,3610,3610,3610,3610,0
|
|
20240809,103100,282610,3610,3610,3610,3610,0
|
|
20240809,103000,282610,3610,3610,3610,3610,0
|
|
20240809,102900,282610,3610,3610,3610,3610,0
|
|
20240809,102800,282610,3610,3610,3610,3610,0
|
|
20240809,102700,282610,3610,3610,3610,3610,0
|
|
20240809,102600,282610,3610,3610,3610,3610,0
|
|
20240809,102500,282610,3610,3610,3610,3610,0
|
|
20240809,102400,282610,3610,3610,3610,3610,0
|
|
20240809,102300,282610,3610,3610,3610,3610,0
|
|
20240809,102200,282610,3610,3610,3610,3610,0
|
|
20240809,102100,282610,3610,3610,3610,3610,0
|
|
20240809,102000,282610,3610,3610,3610,3610,0
|
|
20240809,101900,282610,3610,3610,3610,3610,0
|
|
20240809,101800,282610,3610,3610,3610,3610,0
|
|
20240809,101700,282610,3610,3610,3610,3610,0
|
|
20240809,101600,282610,3610,3610,3610,3610,0
|
|
20240809,101500,282610,3610,3610,3610,3610,0
|
|
20240809,101400,282610,3610,3610,3610,3610,0
|
|
20240809,101300,282610,3610,3610,3610,3610,0
|
|
20240809,101200,282610,3610,3610,3610,3610,0
|
|
20240809,101100,282610,3610,3610,3610,3610,0
|
|
20240809,101000,282610,3610,3610,3610,3610,0
|
|
20240809,100900,282610,3610,3610,3610,3610,0
|
|
20240809,100800,282610,3610,3610,3610,3610,0
|
|
20240809,100700,282610,3610,3610,3610,3610,0
|
|
20240809,100600,282610,3610,3610,3610,3610,0
|
|
20240809,100500,282610,3610,3610,3610,3610,0
|
|
20240809,100400,282610,3610,3610,3610,3610,0
|
|
20240809,100300,282610,3610,3610,3610,3610,0
|
|
20240809,100200,282610,3610,3615,3615,3610,4
|
|
20240809,100100,268160,3620,3620,3620,3620,1
|
|
20240809,100000,264540,3620,3620,3620,3620,0
|
|
20240809,095900,264540,3620,3620,3620,3620,0
|
|
20240809,095800,264540,3620,3620,3620,3620,2
|
|
20240809,095700,257300,3620,3620,3620,3620,0
|
|
20240809,095600,257300,3620,3620,3620,3620,0
|
|
20240809,095500,257300,3620,3620,3620,3620,0
|
|
20240809,095400,257300,3620,3620,3620,3620,0
|
|
20240809,095300,257300,3620,3620,3620,3620,0
|
|
20240809,095200,257300,3620,3620,3620,3620,0
|
|
20240809,095100,257300,3620,3620,3620,3620,0
|
|
20240809,095000,257300,3620,3620,3620,3620,0
|
|
20240809,094900,257300,3620,3620,3620,3620,0
|
|
20240809,094800,257300,3620,3620,3620,3620,0
|
|
20240809,094700,257300,3620,3620,3620,3620,0
|
|
20240809,094600,257300,3620,3620,3620,3620,0
|
|
20240809,094500,257300,3620,3620,3620,3620,0
|
|
20240809,094400,257300,3620,3620,3620,3620,0
|
|
20240809,094300,257300,3620,3620,3620,3620,0
|
|
20240809,094200,257300,3620,3620,3620,3620,0
|
|
20240809,094100,257300,3620,3620,3620,3620,2
|
|
20240809,094000,250060,3630,3630,3630,3630,0
|
|
20240809,093900,250060,3630,3630,3630,3630,0
|
|
20240809,093800,250060,3630,3630,3630,3630,0
|
|
20240809,093700,250060,3630,3630,3630,3630,0
|
|
20240809,093600,250060,3630,3630,3630,3630,0
|
|
20240809,093500,250060,3630,3630,3630,3630,0
|
|
20240809,093400,250060,3630,3630,3630,3630,0
|
|
20240809,093300,250060,3630,3630,3630,3630,0
|
|
20240809,093200,250060,3630,3630,3630,3630,0
|
|
20240809,093100,250060,3630,3630,3630,3630,0
|
|
20240809,093000,250060,3630,3630,3630,3630,0
|
|
20240809,092900,250060,3630,3630,3630,3630,0
|
|
20240809,092800,250060,3630,3630,3630,3630,0
|
|
20240809,092700,250060,3630,3630,3630,3630,1
|
|
20240809,092600,246430,3625,3625,3625,3625,0
|
|
20240809,092500,246430,3625,3625,3625,3625,2
|
|
20240809,092400,239180,3620,3620,3620,3620,0
|
|
20240809,092300,239180,3620,3620,3620,3620,0
|
|
20240809,092200,239180,3620,3620,3620,3620,0
|
|
20240809,092100,239180,3620,3620,3620,3620,0
|
|
20240809,092000,239180,3620,3620,3620,3620,0
|
|
20240809,091900,239180,3620,3620,3620,3620,0
|
|
20240809,091800,239180,3620,3620,3620,3620,0
|
|
20240809,091700,239180,3620,3620,3620,3620,0
|
|
20240809,091600,239180,3620,3620,3620,3620,0
|
|
20240809,091500,239180,3620,3610,3620,3610,4
|
|
20240809,091400,224720,3590,3590,3590,3590,0
|
|
20240809,091300,224720,3590,3590,3590,3590,0
|
|
20240809,091200,224720,3590,3590,3590,3590,0
|
|
20240809,091100,224720,3590,3590,3590,3590,0
|
|
20240809,091000,224720,3590,3590,3590,3590,0
|
|
20240809,090900,224720,3590,3595,3595,3590,4
|
|
20240809,090800,210350,3595,3595,3595,3595,0
|
|
20240809,090700,210350,3595,3595,3595,3595,0
|
|
20240809,090600,210350,3595,3595,3595,3595,0
|
|
20240809,090500,210350,3595,3595,3595,3595,0
|
|
20240809,090400,210350,3595,3595,3595,3595,0
|
|
20240809,090300,210350,3595,3605,3605,3595,5
|
|
20240809,090200,192345,3535,3535,3535,3535,0
|
|
20240809,090100,192345,3535,3535,3535,3535,0
|
|
20240809,090000,192345,3535,3640,3640,3535,54
|