680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,201700,134105870,7240,7240,7240,7240,169
|
|
20240902,201600,134105870,7240,7240,7240,7240,0
|
|
20240902,201500,134105870,7240,7240,7240,7240,0
|
|
20240902,201400,134105870,7240,7240,7240,7240,0
|
|
20240902,201300,134105870,7240,7240,7240,7240,0
|
|
20240902,201200,134105870,7240,7240,7240,7240,0
|
|
20240902,201100,134105870,7240,7240,7240,7240,0
|
|
20240902,201000,134105870,7240,7240,7240,7240,0
|
|
20240902,200900,134105870,7240,7240,7240,7240,0
|
|
20240902,200800,134105870,7240,7240,7240,7240,0
|
|
20240902,200700,134105870,7240,7240,7240,7240,0
|
|
20240902,200600,134105870,7240,7240,7240,7240,0
|
|
20240902,200500,134105870,7240,7240,7240,7240,0
|
|
20240902,200400,134105870,7240,7240,7240,7240,0
|
|
20240902,200300,134105870,7240,7240,7240,7240,0
|
|
20240902,200200,134105870,7240,7240,7240,7240,0
|
|
20240902,200100,134105870,7240,7240,7240,7240,0
|
|
20240902,200000,134105870,7240,7240,7240,7240,0
|
|
20240902,195900,134105870,7240,7240,7240,7240,0
|
|
20240902,195800,134105870,7240,7240,7240,7240,0
|
|
20240902,195700,134105870,7240,7240,7240,7240,0
|
|
20240902,195600,134105870,7240,7240,7240,7240,0
|
|
20240902,195500,134105870,7240,7240,7240,7240,0
|
|
20240902,195400,134105870,7240,7240,7240,7240,0
|
|
20240902,195300,134105870,7240,7240,7240,7240,0
|
|
20240902,195200,134105870,7240,7240,7240,7240,0
|
|
20240902,195100,134105870,7240,7240,7240,7240,0
|
|
20240902,195000,134105870,7240,7240,7240,7240,0
|
|
20240902,194900,134105870,7240,7240,7240,7240,0
|
|
20240902,194800,134105870,7240,7240,7240,7240,0
|
|
20240902,194700,134105870,7240,7240,7240,7240,169
|
|
20240902,194600,134105870,7240,7240,7240,7240,0
|
|
20240902,194500,134105870,7240,7240,7240,7240,0
|
|
20240902,194400,134105870,7240,7240,7240,7240,0
|
|
20240902,194300,134105870,7240,7240,7240,7240,0
|
|
20240902,194200,134105870,7240,7240,7240,7240,0
|
|
20240902,194100,134105870,7240,7240,7240,7240,0
|
|
20240902,194000,134105870,7240,7240,7240,7240,0
|
|
20240902,193900,134105870,7240,7240,7240,7240,0
|
|
20240902,193800,134105870,7240,7240,7240,7240,0
|
|
20240902,193700,134105870,7240,7240,7240,7240,0
|
|
20240902,193600,134105870,7240,7240,7240,7240,0
|
|
20240902,193500,134105870,7240,7240,7240,7240,0
|
|
20240902,193400,134105870,7240,7240,7240,7240,0
|
|
20240902,193300,134105870,7240,7240,7240,7240,0
|
|
20240902,193200,134105870,7240,7240,7240,7240,0
|
|
20240902,193100,134105870,7240,7240,7240,7240,0
|
|
20240902,193000,134105870,7240,7240,7240,7240,0
|
|
20240902,192900,134105870,7240,7240,7240,7240,0
|
|
20240902,192800,134105870,7240,7240,7240,7240,0
|
|
20240902,192700,134105870,7240,7240,7240,7240,0
|
|
20240902,192600,134105870,7240,7240,7240,7240,0
|
|
20240902,192500,134105870,7240,7240,7240,7240,0
|
|
20240902,192400,134105870,7240,7240,7240,7240,0
|
|
20240902,192300,134105870,7240,7240,7240,7240,0
|
|
20240902,192200,134105870,7240,7240,7240,7240,0
|
|
20240902,192100,134105870,7240,7240,7240,7240,0
|
|
20240902,192000,134105870,7240,7240,7240,7240,0
|
|
20240902,191900,134105870,7240,7240,7240,7240,0
|
|
20240902,191800,134105870,7240,7240,7240,7240,0
|
|
20240902,191700,134105870,7240,7240,7240,7240,169
|
|
20240902,191600,134105870,7240,7240,7240,7240,0
|
|
20240902,191500,134105870,7240,7240,7240,7240,0
|
|
20240902,191400,134105870,7240,7240,7240,7240,0
|
|
20240902,191300,134105870,7240,7240,7240,7240,0
|
|
20240902,191200,134105870,7240,7240,7240,7240,0
|
|
20240902,191100,134105870,7240,7240,7240,7240,0
|
|
20240902,191000,134105870,7240,7240,7240,7240,0
|
|
20240902,190900,134105870,7240,7240,7240,7240,0
|
|
20240902,190800,134105870,7240,7240,7240,7240,0
|
|
20240902,190700,134105870,7240,7240,7240,7240,0
|
|
20240902,190600,134105870,7240,7240,7240,7240,0
|
|
20240902,190500,134105870,7240,7240,7240,7240,0
|
|
20240902,190400,134105870,7240,7240,7240,7240,0
|
|
20240902,190300,134105870,7240,7240,7240,7240,0
|
|
20240902,190200,134105870,7240,7240,7240,7240,0
|
|
20240902,190100,134105870,7240,7240,7240,7240,0
|
|
20240902,190000,134105870,7240,7240,7240,7240,0
|
|
20240902,185900,134105870,7240,7240,7240,7240,0
|
|
20240902,185800,134105870,7240,7240,7240,7240,0
|
|
20240902,185700,134105870,7240,7240,7240,7240,0
|
|
20240902,185600,134105870,7240,7240,7240,7240,0
|
|
20240902,185500,134105870,7240,7240,7240,7240,0
|
|
20240902,185400,134105870,7240,7240,7240,7240,0
|
|
20240902,185300,134105870,7240,7240,7240,7240,0
|
|
20240902,185200,134105870,7240,7240,7240,7240,0
|
|
20240902,185100,134105870,7240,7240,7240,7240,0
|
|
20240902,185000,134105870,7240,7240,7240,7240,0
|
|
20240902,184900,134105870,7240,7240,7240,7240,0
|
|
20240902,184800,134105870,7240,7240,7240,7240,0
|
|
20240902,184700,134105870,7240,7240,7240,7240,169
|
|
20240902,184600,134105870,7240,7240,7240,7240,0
|
|
20240902,184500,134105870,7240,7240,7240,7240,0
|
|
20240902,184400,134105870,7240,7240,7240,7240,0
|
|
20240902,184300,134105870,7240,7240,7240,7240,0
|
|
20240902,184200,134105870,7240,7240,7240,7240,0
|
|
20240902,184100,134105870,7240,7240,7240,7240,0
|
|
20240902,184000,134105870,7240,7240,7240,7240,0
|
|
20240902,183900,134105870,7240,7240,7240,7240,0
|
|
20240902,183800,134105870,7240,7240,7240,7240,0
|
|
20240902,183700,134105870,7240,7240,7240,7240,0
|
|
20240902,183600,134105870,7240,7240,7240,7240,0
|
|
20240902,183500,134105870,7240,7240,7240,7240,0
|
|
20240902,183400,134105870,7240,7240,7240,7240,0
|
|
20240902,183300,134105870,7240,7240,7240,7240,0
|
|
20240902,183200,134105870,7240,7240,7240,7240,0
|
|
20240902,183100,134105870,7240,7240,7240,7240,0
|
|
20240902,183000,134105870,7240,7240,7240,7240,0
|
|
20240902,182900,134105870,7240,7240,7240,7240,0
|
|
20240902,182800,134105870,7240,7240,7240,7240,0
|
|
20240902,182700,134105870,7240,7240,7240,7240,0
|
|
20240902,182600,134105870,7240,7240,7240,7240,0
|
|
20240902,182500,134105870,7240,7240,7240,7240,0
|
|
20240902,182400,134105870,7240,7240,7240,7240,0
|
|
20240902,182300,134105870,7240,7240,7240,7240,0
|
|
20240902,182200,134105870,7240,7240,7240,7240,0
|
|
20240902,182100,134105870,7240,7240,7240,7240,0
|
|
20240902,182000,134105870,7240,7240,7240,7240,0
|
|
20240902,181900,134105870,7240,7240,7240,7240,0
|
|
20240902,181800,134105870,7240,7240,7240,7240,0
|
|
20240902,181700,134105870,7240,7240,7240,7240,169
|
|
20240902,181600,134105870,7240,7240,7240,7240,0
|
|
20240902,181500,134105870,7240,7240,7240,7240,0
|
|
20240902,181400,134105870,7240,7240,7240,7240,0
|
|
20240902,181300,134105870,7240,7240,7240,7240,0
|
|
20240902,181200,134105870,7240,7240,7240,7240,0
|
|
20240902,181100,134105870,7240,7240,7240,7240,0
|
|
20240902,181000,134105870,7240,7240,7240,7240,0
|
|
20240902,180900,134105870,7240,7240,7240,7240,0
|
|
20240902,180800,134105870,7240,7240,7240,7240,0
|
|
20240902,180700,134105870,7240,7240,7240,7240,0
|
|
20240902,180600,134105870,7240,7240,7240,7240,0
|
|
20240902,180500,134105870,7240,7240,7240,7240,0
|
|
20240902,180400,134105870,7240,7240,7240,7240,0
|
|
20240902,180300,134105870,7240,7240,7240,7240,0
|
|
20240902,180200,134105870,7240,7240,7240,7240,0
|
|
20240902,180100,134105870,7240,7240,7240,7240,0
|
|
20240902,180000,134105870,7240,7240,7240,7240,0
|
|
20240902,175900,134105870,7240,7240,7240,7240,0
|
|
20240902,175800,134105870,7240,7240,7240,7240,0
|
|
20240902,175700,134105870,7240,7240,7240,7240,0
|
|
20240902,175600,134105870,7240,7240,7240,7240,0
|
|
20240902,175500,134105870,7240,7240,7240,7240,0
|
|
20240902,175400,134105870,7240,7240,7240,7240,0
|
|
20240902,175300,134105870,7240,7240,7240,7240,0
|
|
20240902,175200,134105870,7240,7240,7240,7240,0
|
|
20240902,175100,134105870,7240,7240,7240,7240,0
|
|
20240902,175000,134105870,7240,7240,7240,7240,0
|
|
20240902,174900,134105870,7240,7240,7240,7240,0
|
|
20240902,174800,134105870,7240,7240,7240,7240,0
|
|
20240902,174700,134105870,7240,7240,7240,7240,169
|
|
20240902,174600,134105870,7240,7240,7240,7240,0
|
|
20240902,174500,134105870,7240,7240,7240,7240,0
|
|
20240902,174400,134105870,7240,7240,7240,7240,0
|
|
20240902,174300,134105870,7240,7240,7240,7240,0
|
|
20240902,174200,134105870,7240,7240,7240,7240,0
|
|
20240902,174100,134105870,7240,7240,7240,7240,0
|
|
20240902,174000,134105870,7240,7240,7240,7240,0
|
|
20240902,173900,134105870,7240,7240,7240,7240,0
|
|
20240902,173800,134105870,7240,7240,7240,7240,0
|
|
20240902,173700,134105870,7240,7240,7240,7240,0
|
|
20240902,173600,134105870,7240,7240,7240,7240,0
|
|
20240902,173500,134105870,7240,7240,7240,7240,0
|
|
20240902,173400,134105870,7240,7240,7240,7240,0
|
|
20240902,173300,134105870,7240,7240,7240,7240,0
|
|
20240902,173200,134105870,7240,7240,7240,7240,0
|
|
20240902,173100,134105870,7240,7240,7240,7240,0
|
|
20240902,173000,134105870,7240,7240,7240,7240,0
|
|
20240902,172900,134105870,7240,7240,7240,7240,0
|
|
20240902,172800,134105870,7240,7240,7240,7240,0
|
|
20240902,172700,134105870,7240,7240,7240,7240,0
|
|
20240902,172600,134105870,7240,7240,7240,7240,0
|
|
20240902,172500,134105870,7240,7240,7240,7240,0
|
|
20240902,172400,134105870,7240,7240,7240,7240,0
|
|
20240902,172300,134105870,7240,7240,7240,7240,0
|
|
20240902,172200,134105870,7240,7240,7240,7240,0
|
|
20240902,172100,134105870,7240,7240,7240,7240,0
|
|
20240902,172000,134105870,7240,7240,7240,7240,0
|
|
20240902,171900,134105870,7240,7240,7240,7240,0
|
|
20240902,171800,134105870,7240,7240,7240,7240,0
|
|
20240902,171700,134105870,7240,7240,7240,7240,169
|
|
20240902,171600,134105870,7240,7240,7240,7240,0
|
|
20240902,171500,134105870,7240,7240,7240,7240,0
|
|
20240902,171400,134105870,7240,7240,7240,7240,0
|
|
20240902,171300,134105870,7240,7240,7240,7240,0
|
|
20240902,171200,134105870,7240,7240,7240,7240,0
|
|
20240902,171100,134105870,7240,7240,7240,7240,0
|
|
20240902,171000,134105870,7240,7240,7240,7240,0
|
|
20240902,170900,134105870,7240,7240,7240,7240,0
|
|
20240902,170800,134105870,7240,7240,7240,7240,0
|
|
20240902,170700,134105870,7240,7240,7240,7240,0
|
|
20240902,170600,134105870,7240,7240,7240,7240,0
|
|
20240902,170500,134105870,7240,7240,7240,7240,0
|
|
20240902,170400,134105870,7240,7240,7240,7240,0
|
|
20240902,170300,134105870,7240,7240,7240,7240,0
|
|
20240902,170200,134105870,7240,7240,7240,7240,0
|
|
20240902,170100,134105870,7240,7240,7240,7240,0
|
|
20240902,170000,134105870,7240,7240,7240,7240,0
|
|
20240902,165900,134105870,7240,7240,7240,7240,0
|
|
20240902,165800,134105870,7240,7240,7240,7240,0
|
|
20240902,165700,134105870,7240,7240,7240,7240,0
|
|
20240902,165600,134105870,7240,7240,7240,7240,0
|
|
20240902,165500,134105870,7240,7240,7240,7240,0
|
|
20240902,165400,134105870,7240,7240,7240,7240,0
|
|
20240902,165300,134105870,7240,7240,7240,7240,0
|
|
20240902,165200,134105870,7240,7240,7240,7240,0
|
|
20240902,165100,134105870,7240,7240,7240,7240,0
|
|
20240902,165000,134105870,7240,7240,7240,7240,0
|
|
20240902,164900,134105870,7240,7240,7240,7240,0
|
|
20240902,164800,134105870,7240,7240,7240,7240,0
|
|
20240902,164700,134105870,7240,7240,7240,7240,169
|
|
20240902,164600,134105870,7240,7240,7240,7240,0
|
|
20240902,164500,134105870,7240,7240,7240,7240,0
|
|
20240902,164400,134105870,7240,7240,7240,7240,0
|
|
20240902,164300,134105870,7240,7240,7240,7240,0
|
|
20240902,164200,134105870,7240,7240,7240,7240,0
|
|
20240902,164100,134105870,7240,7240,7240,7240,0
|
|
20240902,164000,134105870,7240,7240,7240,7240,0
|
|
20240902,163900,134105870,7240,7240,7240,7240,0
|
|
20240902,163800,134105870,7240,7240,7240,7240,0
|
|
20240902,163700,134105870,7240,7240,7240,7240,0
|
|
20240902,163600,134105870,7240,7240,7240,7240,0
|
|
20240902,163500,134105870,7240,7240,7240,7240,0
|
|
20240902,163400,134105870,7240,7240,7240,7240,0
|
|
20240902,163300,134105870,7240,7240,7240,7240,0
|
|
20240902,163200,134105870,7240,7240,7240,7240,0
|
|
20240902,163100,134105870,7240,7240,7240,7240,0
|
|
20240902,163000,134105870,7240,7240,7240,7240,0
|
|
20240902,162900,134105870,7240,7240,7240,7240,0
|
|
20240902,162800,134105870,7240,7240,7240,7240,0
|
|
20240902,162700,134105870,7240,7240,7240,7240,0
|
|
20240902,162600,134105870,7240,7240,7240,7240,0
|
|
20240902,162500,134105870,7240,7240,7240,7240,0
|
|
20240902,162400,134105870,7240,7240,7240,7240,0
|
|
20240902,162300,134105870,7240,7240,7240,7240,0
|
|
20240902,162200,134105870,7240,7240,7240,7240,0
|
|
20240902,162100,134105870,7240,7240,7240,7240,0
|
|
20240902,162000,134105870,7240,7240,7240,7240,0
|
|
20240902,161900,134105870,7240,7240,7240,7240,0
|
|
20240902,161800,134105870,7240,7240,7240,7240,0
|
|
20240902,161700,134105870,7240,7240,7240,7240,169
|
|
20240902,161600,134105870,7240,7240,7240,7240,0
|
|
20240902,161500,134105870,7240,7240,7240,7240,0
|
|
20240902,161400,134105870,7240,7240,7240,7240,0
|
|
20240902,161300,134105870,7240,7240,7240,7240,0
|
|
20240902,161200,134105870,7240,7240,7240,7240,0
|
|
20240902,161100,134105870,7240,7240,7240,7240,0
|
|
20240902,161000,134105870,7240,7240,7240,7240,0
|
|
20240902,160900,134105870,7240,7240,7240,7240,0
|
|
20240902,160800,134105870,7240,7240,7240,7240,0
|
|
20240902,160700,134105870,7240,7240,7240,7240,0
|
|
20240902,160600,134105870,7240,7240,7240,7240,0
|
|
20240902,160500,134105870,7240,7240,7240,7240,0
|
|
20240902,160400,134105870,7240,7240,7240,7240,0
|
|
20240902,160300,134105870,7240,7240,7240,7240,0
|
|
20240902,160200,134105870,7240,7240,7240,7240,0
|
|
20240902,160100,134105870,7240,7240,7240,7240,0
|
|
20240902,160000,134105870,7240,7240,7240,7240,0
|
|
20240902,155900,134105870,7240,7240,7240,7240,0
|
|
20240902,155800,134105870,7240,7240,7240,7240,0
|
|
20240902,155700,134105870,7240,7240,7240,7240,0
|
|
20240902,155600,134105870,7240,7240,7240,7240,0
|
|
20240902,155500,134105870,7240,7240,7240,7240,0
|
|
20240902,155400,134105870,7240,7240,7240,7240,0
|
|
20240902,155300,134105870,7240,7240,7240,7240,0
|
|
20240902,155200,134105870,7240,7240,7240,7240,0
|
|
20240902,155100,134105870,7240,7240,7240,7240,0
|
|
20240902,155000,134105870,7240,7240,7240,7240,0
|
|
20240902,154900,134105870,7240,7240,7240,7240,0
|
|
20240902,154800,134105870,7240,7240,7240,7240,0
|
|
20240902,154700,134105870,7240,7240,7240,7240,169
|
|
20240902,154600,134105870,7240,7240,7240,7240,0
|
|
20240902,154500,134105870,7240,7240,7240,7240,0
|
|
20240902,154400,134105870,7240,7240,7240,7240,0
|
|
20240902,154300,134105870,7240,7240,7240,7240,0
|
|
20240902,154200,134105870,7240,7240,7240,7240,0
|
|
20240902,154100,134105870,7240,7240,7240,7240,0
|
|
20240902,154000,134105870,7240,7240,7240,7240,0
|
|
20240902,153900,134105870,7240,7240,7240,7240,0
|
|
20240902,153800,134105870,7240,7240,7240,7240,0
|
|
20240902,153700,134105870,7240,7240,7240,7240,0
|
|
20240902,153600,134105870,7240,7240,7240,7240,0
|
|
20240902,153500,134105870,7240,7240,7240,7240,0
|
|
20240902,153400,134105870,7240,7240,7240,7240,0
|
|
20240902,153300,134105870,7240,7240,7240,7240,0
|
|
20240902,153200,134105870,7240,7240,7240,7240,0
|
|
20240902,153100,134105870,7240,7240,7240,7240,0
|
|
20240902,153000,134105870,7240,7240,7240,7240,169
|
|
20240902,152900,132882310,7220,7220,7220,7220,0
|
|
20240902,152800,132882310,7220,7220,7220,7220,0
|
|
20240902,152700,132882310,7220,7220,7220,7220,0
|
|
20240902,152600,132882310,7220,7220,7220,7220,0
|
|
20240902,152500,132882310,7220,7220,7220,7220,0
|
|
20240902,152400,132882310,7220,7220,7220,7220,0
|
|
20240902,152300,132882310,7220,7220,7220,7220,0
|
|
20240902,152200,132882310,7220,7220,7220,7220,0
|
|
20240902,152100,132882310,7220,7220,7220,7220,0
|
|
20240902,152000,132882310,7220,7220,7220,7220,0
|
|
20240902,151900,132882310,7220,7220,7220,7220,10
|
|
20240902,151800,132810110,7230,7230,7230,7230,10
|
|
20240902,151700,132737810,7210,7210,7210,7210,32
|
|
20240902,151600,132507090,7210,7210,7210,7210,0
|
|
20240902,151500,132507090,7210,7210,7210,7210,0
|
|
20240902,151400,132507090,7210,7210,7210,7210,31
|
|
20240902,151300,132283580,7210,7210,7210,7210,0
|
|
20240902,151200,132283580,7210,7210,7210,7210,0
|
|
20240902,151100,132283580,7210,7210,7210,7210,0
|
|
20240902,151000,132283580,7210,7210,7210,7210,0
|
|
20240902,150900,132283580,7210,7210,7210,7210,0
|
|
20240902,150800,132283580,7210,7210,7210,7210,0
|
|
20240902,150700,132283580,7210,7210,7210,7210,0
|
|
20240902,150600,132283580,7210,7210,7210,7210,0
|
|
20240902,150500,132283580,7210,7210,7210,7210,95
|
|
20240902,150400,131598630,7240,7240,7240,7240,0
|
|
20240902,150300,131598630,7240,7240,7240,7240,0
|
|
20240902,150200,131598630,7240,7240,7240,7240,0
|
|
20240902,150100,131598630,7240,7240,7240,7240,0
|
|
20240902,150000,131598630,7240,7240,7240,7240,0
|
|
20240902,145900,131598630,7240,7240,7240,7240,0
|
|
20240902,145800,131598630,7240,7240,7240,7240,0
|
|
20240902,145700,131598630,7240,7240,7240,7240,0
|
|
20240902,145600,131598630,7240,7240,7240,7240,0
|
|
20240902,145500,131598630,7240,7240,7240,7240,0
|
|
20240902,145400,131598630,7240,7240,7240,7240,0
|
|
20240902,145300,131598630,7240,7240,7240,7240,1
|
|
20240902,145200,131591390,7220,7220,7220,7220,399
|
|
20240902,145100,128710610,7210,7210,7210,7210,55
|
|
20240902,145000,128314060,7220,7230,7230,7220,490
|
|
20240902,144900,124775210,7240,7240,7240,7240,0
|
|
20240902,144800,124775210,7240,7240,7240,7240,0
|
|
20240902,144700,124775210,7240,7240,7240,7240,0
|
|
20240902,144600,124775210,7240,7240,7240,7240,0
|
|
20240902,144500,124775210,7240,7240,7240,7240,0
|
|
20240902,144400,124775210,7240,7240,7240,7240,0
|
|
20240902,144300,124775210,7240,7240,7240,7240,0
|
|
20240902,144200,124775210,7240,7240,7240,7240,0
|
|
20240902,144100,124775210,7240,7240,7240,7240,0
|
|
20240902,144000,124775210,7240,7240,7240,7240,0
|
|
20240902,143900,124775210,7240,7240,7240,7240,0
|
|
20240902,143800,124775210,7240,7240,7240,7240,0
|
|
20240902,143700,124775210,7240,7240,7240,7240,0
|
|
20240902,143600,124775210,7240,7240,7240,7240,0
|
|
20240902,143500,124775210,7240,7240,7240,7240,0
|
|
20240902,143400,124775210,7240,7240,7240,7240,0
|
|
20240902,143300,124775210,7240,7240,7240,7240,0
|
|
20240902,143200,124775210,7240,7240,7240,7240,0
|
|
20240902,143100,124775210,7240,7240,7240,7240,3
|
|
20240902,143000,124753490,7240,7240,7240,7240,0
|
|
20240902,142900,124753490,7240,7240,7240,7240,0
|
|
20240902,142800,124753490,7240,7240,7240,7240,0
|
|
20240902,142700,124753490,7240,7240,7240,7240,0
|
|
20240902,142600,124753490,7240,7240,7240,7240,0
|
|
20240902,142500,124753490,7240,7240,7240,7240,0
|
|
20240902,142400,124753490,7240,7240,7240,7240,20
|
|
20240902,142300,124608690,7240,7240,7240,7240,0
|
|
20240902,142200,124608690,7240,7240,7240,7240,0
|
|
20240902,142100,124608690,7240,7240,7240,7240,0
|
|
20240902,142000,124608690,7240,7240,7240,7240,0
|
|
20240902,141900,124608690,7240,7240,7240,7240,0
|
|
20240902,141800,124608690,7240,7240,7240,7240,0
|
|
20240902,141700,124608690,7240,7240,7240,7240,500
|
|
20240902,141600,120988690,7240,7240,7240,7240,0
|
|
20240902,141500,120988690,7240,7240,7240,7240,0
|
|
20240902,141400,120988690,7240,7240,7240,7240,0
|
|
20240902,141300,120988690,7240,7240,7240,7240,0
|
|
20240902,141200,120988690,7240,7240,7240,7240,0
|
|
20240902,141100,120988690,7240,7240,7240,7240,0
|
|
20240902,141000,120988690,7240,7240,7240,7240,0
|
|
20240902,140900,120988690,7240,7240,7240,7240,0
|
|
20240902,140800,120988690,7240,7240,7240,7240,0
|
|
20240902,140700,120988690,7240,7240,7240,7240,0
|
|
20240902,140600,120988690,7240,7240,7240,7240,0
|
|
20240902,140500,120988690,7240,7240,7240,7240,0
|
|
20240902,140400,120988690,7240,7240,7240,7240,0
|
|
20240902,140300,120988690,7240,7240,7240,7240,0
|
|
20240902,140200,120988690,7240,7240,7240,7240,0
|
|
20240902,140100,120988690,7240,7240,7240,7240,0
|
|
20240902,140000,120988690,7240,7240,7240,7240,0
|
|
20240902,135900,120988690,7240,7240,7240,7240,0
|
|
20240902,135800,120988690,7240,7240,7240,7240,0
|
|
20240902,135700,120988690,7240,7240,7240,7240,0
|
|
20240902,135600,120988690,7240,7240,7240,7240,0
|
|
20240902,135500,120988690,7240,7240,7240,7240,0
|
|
20240902,135400,120988690,7240,7240,7240,7240,0
|
|
20240902,135300,120988690,7240,7240,7240,7240,0
|
|
20240902,135200,120988690,7240,7240,7240,7240,0
|
|
20240902,135100,120988690,7240,7240,7240,7240,0
|
|
20240902,135000,120988690,7240,7240,7240,7240,0
|
|
20240902,134900,120988690,7240,7240,7240,7240,0
|
|
20240902,134800,120988690,7240,7240,7240,7240,0
|
|
20240902,134700,120988690,7240,7240,7240,7240,0
|
|
20240902,134600,120988690,7240,7240,7240,7240,0
|
|
20240902,134500,120988690,7240,7240,7240,7240,0
|
|
20240902,134400,120988690,7240,7240,7240,7240,0
|
|
20240902,134300,120988690,7240,7240,7240,7240,0
|
|
20240902,134200,120988690,7240,7240,7240,7240,0
|
|
20240902,134100,120988690,7240,7240,7240,7240,0
|
|
20240902,134000,120988690,7240,7240,7240,7240,0
|
|
20240902,133900,120988690,7240,7240,7240,7240,0
|
|
20240902,133800,120988690,7240,7240,7240,7240,0
|
|
20240902,133700,120988690,7240,7240,7240,7240,0
|
|
20240902,133600,120988690,7240,7240,7240,7240,0
|
|
20240902,133500,120988690,7240,7240,7240,7240,0
|
|
20240902,133400,120988690,7240,7250,7250,7240,129
|
|
20240902,133300,120054500,7260,7260,7260,7260,0
|
|
20240902,133200,120054500,7260,7260,7260,7260,0
|
|
20240902,133100,120054500,7260,7260,7260,7260,0
|
|
20240902,133000,120054500,7260,7260,7260,7260,0
|
|
20240902,132900,120054500,7260,7260,7260,7260,0
|
|
20240902,132800,120054500,7260,7260,7260,7260,0
|
|
20240902,132700,120054500,7260,7260,7260,7260,0
|
|
20240902,132600,120054500,7260,7260,7260,7260,0
|
|
20240902,132500,120054500,7260,7260,7260,7260,0
|
|
20240902,132400,120054500,7260,7260,7260,7260,0
|
|
20240902,132300,120054500,7260,7260,7260,7260,0
|
|
20240902,132200,120054500,7260,7260,7260,7260,0
|
|
20240902,132100,120054500,7260,7260,7260,7260,0
|
|
20240902,132000,120054500,7260,7260,7260,7260,0
|
|
20240902,131900,120054500,7260,7260,7260,7260,0
|
|
20240902,131800,120054500,7260,7260,7260,7260,0
|
|
20240902,131700,120054500,7260,7260,7260,7260,0
|
|
20240902,131600,120054500,7260,7260,7260,7260,0
|
|
20240902,131500,120054500,7260,7260,7260,7260,0
|
|
20240902,131400,120054500,7260,7260,7260,7260,0
|
|
20240902,131300,120054500,7260,7260,7260,7260,0
|
|
20240902,131200,120054500,7260,7270,7270,7260,1458
|
|
20240902,131100,109469410,7280,7280,7280,7280,0
|
|
20240902,131000,109469410,7280,7280,7280,7280,0
|
|
20240902,130900,109469410,7280,7260,7280,7260,1257
|
|
20240902,130800,100332490,7250,7250,7250,7250,0
|
|
20240902,130700,100332490,7250,7250,7250,7250,0
|
|
20240902,130600,100332490,7250,7250,7250,7250,0
|
|
20240902,130500,100332490,7250,7250,7250,7250,526
|
|
20240902,130400,96518990,7240,7240,7240,7240,5
|
|
20240902,130300,96482790,7240,7240,7240,7240,200
|
|
20240902,130200,95034790,7220,7220,7220,7220,0
|
|
20240902,130100,95034790,7220,7220,7220,7220,0
|
|
20240902,130000,95034790,7220,7220,7220,7220,0
|
|
20240902,125900,95034790,7220,7220,7220,7220,0
|
|
20240902,125800,95034790,7220,7220,7220,7220,0
|
|
20240902,125700,95034790,7220,7220,7220,7220,0
|
|
20240902,125600,95034790,7220,7220,7220,7220,0
|
|
20240902,125500,95034790,7220,7220,7220,7220,0
|
|
20240902,125400,95034790,7220,7220,7220,7220,0
|
|
20240902,125300,95034790,7220,7220,7220,7220,0
|
|
20240902,125200,95034790,7220,7220,7220,7220,0
|
|
20240902,125100,95034790,7220,7220,7220,7220,0
|
|
20240902,125000,95034790,7220,7230,7230,7220,401
|
|
20240902,124900,92139080,7230,7230,7230,7230,0
|
|
20240902,124800,92139080,7230,7230,7230,7230,0
|
|
20240902,124700,92139080,7230,7230,7230,7230,0
|
|
20240902,124600,92139080,7230,7230,7230,7230,0
|
|
20240902,124500,92139080,7230,7230,7230,7230,0
|
|
20240902,124400,92139080,7230,7230,7230,7230,0
|
|
20240902,124300,92139080,7230,7230,7230,7230,0
|
|
20240902,124200,92139080,7230,7230,7230,7230,0
|
|
20240902,124100,92139080,7230,7230,7230,7230,0
|
|
20240902,124000,92139080,7230,7230,7230,7230,85
|
|
20240902,123900,91524530,7230,7230,7230,7230,0
|
|
20240902,123800,91524530,7230,7230,7230,7230,0
|
|
20240902,123700,91524530,7230,7230,7230,7230,0
|
|
20240902,123600,91524530,7230,7230,7230,7230,0
|
|
20240902,123500,91524530,7230,7230,7230,7230,0
|
|
20240902,123400,91524530,7230,7230,7230,7230,0
|
|
20240902,123300,91524530,7230,7230,7230,7230,0
|
|
20240902,123200,91524530,7230,7230,7230,7230,100
|
|
20240902,123100,90801530,7220,7220,7220,7220,0
|
|
20240902,123000,90801530,7220,7220,7220,7220,128
|
|
20240902,122900,89877370,7220,7220,7220,7220,0
|
|
20240902,122800,89877370,7220,7220,7220,7220,0
|
|
20240902,122700,89877370,7220,7220,7220,7220,0
|
|
20240902,122600,89877370,7220,7220,7220,7220,0
|
|
20240902,122500,89877370,7220,7220,7220,7220,0
|
|
20240902,122400,89877370,7220,7220,7220,7220,0
|
|
20240902,122300,89877370,7220,7220,7220,7220,0
|
|
20240902,122200,89877370,7220,7220,7220,7220,0
|
|
20240902,122100,89877370,7220,7220,7220,7220,0
|
|
20240902,122000,89877370,7220,7220,7220,7220,0
|
|
20240902,121900,89877370,7220,7220,7220,7220,0
|
|
20240902,121800,89877370,7220,7220,7220,7220,0
|
|
20240902,121700,89877370,7220,7220,7220,7220,41
|
|
20240902,121600,89581350,7230,7230,7230,7230,1
|
|
20240902,121500,89574120,7220,7220,7220,7220,0
|
|
20240902,121400,89574120,7220,7220,7220,7220,0
|
|
20240902,121300,89574120,7220,7220,7220,7220,0
|
|
20240902,121200,89574120,7220,7220,7220,7220,0
|
|
20240902,121100,89574120,7220,7220,7220,7220,0
|
|
20240902,121000,89574120,7220,7220,7220,7220,0
|
|
20240902,120900,89574120,7220,7220,7220,7220,0
|
|
20240902,120800,89574120,7220,7220,7220,7220,891
|
|
20240902,120700,83141100,7220,7220,7220,7220,0
|
|
20240902,120600,83141100,7220,7220,7220,7220,0
|
|
20240902,120500,83141100,7220,7220,7220,7220,0
|
|
20240902,120400,83141100,7220,7220,7220,7220,0
|
|
20240902,120300,83141100,7220,7220,7220,7220,0
|
|
20240902,120200,83141100,7220,7220,7220,7220,50
|
|
20240902,120100,82780100,7210,7210,7210,7210,0
|
|
20240902,120000,82780100,7210,7210,7210,7210,0
|
|
20240902,115900,82780100,7210,7210,7210,7210,0
|
|
20240902,115800,82780100,7210,7210,7210,7210,0
|
|
20240902,115700,82780100,7210,7210,7210,7210,0
|
|
20240902,115600,82780100,7210,7210,7210,7210,0
|
|
20240902,115500,82780100,7210,7210,7210,7210,1
|
|
20240902,115400,82772890,7220,7220,7220,7220,0
|
|
20240902,115300,82772890,7220,7220,7220,7220,0
|
|
20240902,115200,82772890,7220,7220,7220,7220,0
|
|
20240902,115100,82772890,7220,7220,7220,7220,0
|
|
20240902,115000,82772890,7220,7230,7230,7220,302
|
|
20240902,114900,80592430,7240,7240,7240,7240,0
|
|
20240902,114800,80592430,7240,7240,7240,7240,0
|
|
20240902,114700,80592430,7240,7240,7240,7240,0
|
|
20240902,114600,80592430,7240,7240,7240,7240,0
|
|
20240902,114500,80592430,7240,7240,7240,7240,0
|
|
20240902,114400,80592430,7240,7240,7240,7240,1
|
|
20240902,114300,80585190,7250,7250,7250,7250,0
|
|
20240902,114200,80585190,7250,7250,7250,7250,0
|
|
20240902,114100,80585190,7250,7250,7250,7250,0
|
|
20240902,114000,80585190,7250,7250,7250,7250,0
|
|
20240902,113900,80585190,7250,7250,7250,7250,7
|
|
20240902,113800,80534440,7250,7250,7250,7250,0
|
|
20240902,113700,80534440,7250,7250,7250,7250,0
|
|
20240902,113600,80534440,7250,7250,7250,7250,0
|
|
20240902,113500,80534440,7250,7250,7250,7250,0
|
|
20240902,113400,80534440,7250,7250,7250,7250,1
|
|
20240902,113300,80527190,7250,7250,7250,7250,0
|
|
20240902,113200,80527190,7250,7250,7250,7250,2
|
|
20240902,113100,80512690,7250,7250,7250,7250,2
|
|
20240902,113000,80498190,7250,7250,7250,7250,0
|
|
20240902,112900,80498190,7250,7250,7250,7250,1
|
|
20240902,112800,80490940,7250,7250,7250,7250,0
|
|
20240902,112700,80490940,7250,7250,7250,7250,0
|
|
20240902,112600,80490940,7250,7250,7250,7250,0
|
|
20240902,112500,80490940,7250,7250,7250,7250,0
|
|
20240902,112400,80490940,7250,7250,7250,7250,0
|
|
20240902,112300,80490940,7250,7250,7250,7250,0
|
|
20240902,112200,80490940,7250,7250,7250,7250,0
|
|
20240902,112100,80490940,7250,7250,7250,7250,0
|
|
20240902,112000,80490940,7250,7250,7250,7250,0
|
|
20240902,111900,80490940,7250,7250,7250,7250,166
|
|
20240902,111800,79287440,7250,7250,7250,7250,334
|
|
20240902,111700,76865940,7250,7250,7250,7250,0
|
|
20240902,111600,76865940,7250,7250,7250,7250,1
|
|
20240902,111500,76858690,7220,7220,7220,7220,463
|
|
20240902,111400,73515830,7230,7230,7230,7230,0
|
|
20240902,111300,73515830,7230,7230,7230,7230,0
|
|
20240902,111200,73515830,7230,7230,7230,7230,0
|
|
20240902,111100,73515830,7230,7230,7230,7230,0
|
|
20240902,111000,73515830,7230,7230,7230,7230,0
|
|
20240902,110900,73515830,7230,7230,7230,7230,0
|
|
20240902,110800,73515830,7230,7230,7230,7230,0
|
|
20240902,110700,73515830,7230,7230,7230,7230,0
|
|
20240902,110600,73515830,7230,7230,7230,7230,0
|
|
20240902,110500,73515830,7230,7230,7230,7230,0
|
|
20240902,110400,73515830,7230,7230,7230,7230,0
|
|
20240902,110300,73515830,7230,7230,7230,7230,134
|
|
20240902,110200,72547010,7230,7230,7230,7230,96
|
|
20240902,110100,71852930,7210,7220,7230,7210,155
|
|
20240902,110000,70732770,7220,7220,7220,7220,2
|
|
20240902,105900,70718330,7230,7230,7230,7230,0
|
|
20240902,105800,70718330,7230,7230,7230,7230,0
|
|
20240902,105700,70718330,7230,7230,7230,7230,14
|
|
20240902,105600,70617110,7230,7230,7230,7230,0
|
|
20240902,105500,70617110,7230,7230,7230,7230,0
|
|
20240902,105400,70617110,7230,7230,7230,7230,0
|
|
20240902,105300,70617110,7230,7230,7230,7230,0
|
|
20240902,105200,70617110,7230,7230,7230,7230,0
|
|
20240902,105100,70617110,7230,7230,7230,7230,0
|
|
20240902,105000,70617110,7230,7230,7230,7230,0
|
|
20240902,104900,70617110,7230,7230,7230,7230,0
|
|
20240902,104800,70617110,7230,7230,7230,7230,0
|
|
20240902,104700,70617110,7230,7230,7230,7230,0
|
|
20240902,104600,70617110,7230,7230,7230,7230,0
|
|
20240902,104500,70617110,7230,7230,7230,7230,0
|
|
20240902,104400,70617110,7230,7230,7230,7230,0
|
|
20240902,104300,70617110,7230,7230,7230,7230,0
|
|
20240902,104200,70617110,7230,7230,7230,7230,0
|
|
20240902,104100,70617110,7230,7230,7230,7230,0
|
|
20240902,104000,70617110,7230,7230,7230,7230,0
|
|
20240902,103900,70617110,7230,7230,7230,7230,0
|
|
20240902,103800,70617110,7230,7230,7230,7230,0
|
|
20240902,103700,70617110,7230,7230,7230,7230,0
|
|
20240902,103600,70617110,7230,7230,7230,7230,0
|
|
20240902,103500,70617110,7230,7230,7230,7230,0
|
|
20240902,103400,70617110,7230,7230,7230,7230,0
|
|
20240902,103300,70617110,7230,7230,7230,7230,0
|
|
20240902,103200,70617110,7230,7230,7230,7230,0
|
|
20240902,103100,70617110,7230,7230,7230,7230,0
|
|
20240902,103000,70617110,7230,7230,7230,7230,0
|
|
20240902,102900,70617110,7230,7230,7230,7230,0
|
|
20240902,102800,70617110,7230,7230,7230,7230,0
|
|
20240902,102700,70617110,7230,7230,7230,7230,0
|
|
20240902,102600,70617110,7230,7230,7230,7230,0
|
|
20240902,102500,70617110,7230,7230,7230,7230,0
|
|
20240902,102400,70617110,7230,7230,7230,7230,0
|
|
20240902,102300,70617110,7230,7230,7230,7230,0
|
|
20240902,102200,70617110,7230,7230,7230,7230,0
|
|
20240902,102100,70617110,7230,7230,7230,7230,0
|
|
20240902,102000,70617110,7230,7230,7230,7230,0
|
|
20240902,101900,70617110,7230,7230,7230,7230,0
|
|
20240902,101800,70617110,7230,7230,7230,7230,0
|
|
20240902,101700,70617110,7230,7230,7230,7230,0
|
|
20240902,101600,70617110,7230,7230,7230,7230,0
|
|
20240902,101500,70617110,7230,7230,7230,7230,0
|
|
20240902,101400,70617110,7230,7230,7230,7230,0
|
|
20240902,101300,70617110,7230,7230,7230,7230,0
|
|
20240902,101200,70617110,7230,7230,7230,7230,0
|
|
20240902,101100,70617110,7230,7230,7230,7230,0
|
|
20240902,101000,70617110,7230,7230,7230,7230,0
|
|
20240902,100900,70617110,7230,7230,7230,7230,1
|
|
20240902,100800,70609880,7200,7200,7200,7200,0
|
|
20240902,100700,70609880,7200,7200,7200,7200,0
|
|
20240902,100600,70609880,7200,7200,7200,7200,0
|
|
20240902,100500,70609880,7200,7220,7220,7200,103
|
|
20240902,100400,69868110,7200,7200,7200,7200,0
|
|
20240902,100300,69868110,7200,7200,7200,7200,0
|
|
20240902,100200,69868110,7200,7200,7200,7200,0
|
|
20240902,100100,69868110,7200,7200,7200,7200,0
|
|
20240902,100000,69868110,7200,7200,7200,7200,0
|
|
20240902,095900,69868110,7200,7200,7200,7200,0
|
|
20240902,095800,69868110,7200,7220,7220,7200,103
|
|
20240902,095700,69126430,7210,7210,7210,7210,100
|
|
20240902,095600,68405430,7200,7200,7200,7200,0
|
|
20240902,095500,68405430,7200,7200,7200,7200,0
|
|
20240902,095400,68405430,7200,7200,7200,7200,0
|
|
20240902,095300,68405430,7200,7200,7200,7200,0
|
|
20240902,095200,68405430,7200,7200,7200,7200,0
|
|
20240902,095100,68405430,7200,7200,7200,7200,103
|
|
20240902,095000,67663830,7220,7220,7220,7220,211
|
|
20240902,094900,66140410,7220,7220,7220,7220,0
|
|
20240902,094800,66140410,7220,7220,7220,7220,0
|
|
20240902,094700,66140410,7220,7220,7220,7220,0
|
|
20240902,094600,66140410,7220,7190,7220,7190,3946
|
|
20240902,094500,37768610,7190,7190,7190,7190,1001
|
|
20240902,094400,30571420,7160,7160,7160,7160,104
|
|
20240902,094300,29826780,7180,7180,7180,7180,0
|
|
20240902,094200,29826780,7180,7180,7180,7180,0
|
|
20240902,094100,29826780,7180,7180,7180,7180,0
|
|
20240902,094000,29826780,7180,7180,7180,7180,0
|
|
20240902,093900,29826780,7180,7180,7180,7180,0
|
|
20240902,093800,29826780,7180,7180,7180,7180,0
|
|
20240902,093700,29826780,7180,7160,7180,7160,205
|
|
20240902,093600,28356960,7190,7190,7190,7190,0
|
|
20240902,093500,28356960,7190,7190,7190,7190,6
|
|
20240902,093400,28313820,7190,7190,7190,7190,0
|
|
20240902,093300,28313820,7190,7180,7190,7180,200
|
|
20240902,093200,26876320,7150,7150,7150,7150,0
|
|
20240902,093100,26876320,7150,7170,7170,7150,418
|
|
20240902,093000,23887580,7170,7170,7170,7170,0
|
|
20240902,092900,23887580,7170,7170,7170,7170,393
|
|
20240902,092800,21069770,7180,7180,7180,7180,0
|
|
20240902,092700,21069770,7180,7180,7180,7180,0
|
|
20240902,092600,21069770,7180,7180,7180,7180,0
|
|
20240902,092500,21069770,7180,7180,7180,7180,171
|
|
20240902,092400,19841990,7180,7200,7200,7180,1706
|
|
20240902,092300,7591460,7200,7200,7200,7200,0
|
|
20240902,092200,7591460,7200,7200,7200,7200,0
|
|
20240902,092100,7591460,7200,7200,7200,7200,678
|
|
20240902,092000,2709860,7210,7210,7210,7210,0
|
|
20240902,091900,2709860,7210,7220,7220,7210,184
|
|
20240902,091800,1383210,7210,7210,7210,7210,1
|
|
20240902,091700,1376000,7220,7220,7220,7220,0
|
|
20240902,091600,1376000,7220,7220,7220,7220,0
|
|
20240902,091500,1376000,7220,7220,7220,7220,0
|
|
20240902,091400,1376000,7220,7220,7220,7220,0
|
|
20240902,091300,1376000,7220,7220,7220,7220,10
|
|
20240902,091200,1303800,7220,7220,7220,7220,0
|
|
20240902,091100,1303800,7220,7220,7220,7220,0
|
|
20240902,091000,1303800,7220,7220,7220,7220,0
|
|
20240902,090900,1303800,7220,7220,7220,7220,0
|
|
20240902,090800,1303800,7220,7220,7220,7220,0
|
|
20240902,090700,1303800,7220,7220,7220,7220,0
|
|
20240902,090600,1303800,7220,7220,7220,7220,0
|
|
20240902,090500,1303800,7220,7220,7220,7220,0
|
|
20240902,090400,1303800,7220,7240,7240,7220,123
|
|
20240902,090300,413820,7260,7260,7260,7260,0
|
|
20240902,090200,413820,7260,7260,7260,7260,0
|
|
20240902,090100,413820,7260,7260,7260,7260,29
|
|
20240902,090000,203280,7260,7260,7260,7260,28
|