589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184600,103287550,8320,8320,8320,8320,1
|
|
20240903,184500,103287550,8320,8320,8320,8320,0
|
|
20240903,184400,103287550,8320,8320,8320,8320,0
|
|
20240903,184300,103287550,8320,8320,8320,8320,0
|
|
20240903,184200,103287550,8320,8320,8320,8320,0
|
|
20240903,184100,103287550,8320,8320,8320,8320,0
|
|
20240903,184000,103287550,8320,8320,8320,8320,0
|
|
20240903,183900,103287550,8320,8320,8320,8320,0
|
|
20240903,183800,103287550,8320,8320,8320,8320,0
|
|
20240903,183700,103287550,8320,8320,8320,8320,0
|
|
20240903,183600,103287550,8320,8320,8320,8320,0
|
|
20240903,183500,103287550,8320,8320,8320,8320,0
|
|
20240903,183400,103287550,8320,8320,8320,8320,0
|
|
20240903,183300,103287550,8320,8320,8320,8320,0
|
|
20240903,183200,103287550,8320,8320,8320,8320,0
|
|
20240903,183100,103287550,8320,8320,8320,8320,0
|
|
20240903,183000,103287550,8320,8320,8320,8320,0
|
|
20240903,182900,103287550,8320,8320,8320,8320,0
|
|
20240903,182800,103287550,8320,8320,8320,8320,0
|
|
20240903,182700,103287550,8320,8320,8320,8320,0
|
|
20240903,182600,103287550,8320,8320,8320,8320,0
|
|
20240903,182500,103287550,8320,8320,8320,8320,0
|
|
20240903,182400,103287550,8320,8320,8320,8320,0
|
|
20240903,182300,103287550,8320,8320,8320,8320,0
|
|
20240903,182200,103287550,8320,8320,8320,8320,0
|
|
20240903,182100,103287550,8320,8320,8320,8320,0
|
|
20240903,182000,103287550,8320,8320,8320,8320,0
|
|
20240903,181900,103287550,8320,8320,8320,8320,0
|
|
20240903,181800,103287550,8320,8320,8320,8320,0
|
|
20240903,181700,103287550,8320,8320,8320,8320,0
|
|
20240903,181600,103287550,8320,8320,8320,8320,1
|
|
20240903,181500,103287550,8320,8320,8320,8320,0
|
|
20240903,181400,103287550,8320,8320,8320,8320,0
|
|
20240903,181300,103287550,8320,8320,8320,8320,0
|
|
20240903,181200,103287550,8320,8320,8320,8320,0
|
|
20240903,181100,103287550,8320,8320,8320,8320,0
|
|
20240903,181000,103287550,8320,8320,8320,8320,0
|
|
20240903,180900,103287550,8320,8320,8320,8320,0
|
|
20240903,180800,103287550,8320,8320,8320,8320,0
|
|
20240903,180700,103287550,8320,8320,8320,8320,0
|
|
20240903,180600,103287550,8320,8320,8320,8320,0
|
|
20240903,180500,103287550,8320,8320,8320,8320,0
|
|
20240903,180400,103287550,8320,8320,8320,8320,0
|
|
20240903,180300,103287550,8320,8320,8320,8320,0
|
|
20240903,180200,103287550,8320,8320,8320,8320,0
|
|
20240903,180100,103287550,8320,8320,8320,8320,0
|
|
20240903,180000,103287550,8320,8320,8320,8320,0
|
|
20240903,175900,103287550,8320,8320,8320,8320,0
|
|
20240903,175800,103287550,8320,8320,8320,8320,0
|
|
20240903,175700,103287550,8320,8320,8320,8320,0
|
|
20240903,175600,103287550,8320,8320,8320,8320,0
|
|
20240903,175500,103287550,8320,8320,8320,8320,0
|
|
20240903,175400,103287550,8320,8320,8320,8320,0
|
|
20240903,175300,103287550,8320,8320,8320,8320,0
|
|
20240903,175200,103287550,8320,8320,8320,8320,0
|
|
20240903,175100,103287550,8320,8320,8320,8320,0
|
|
20240903,175000,103287550,8320,8320,8320,8320,0
|
|
20240903,174900,103287550,8320,8320,8320,8320,0
|
|
20240903,174800,103287550,8320,8320,8320,8320,0
|
|
20240903,174700,103287550,8320,8320,8320,8320,0
|
|
20240903,174600,103287550,8320,8320,8320,8320,1
|
|
20240903,174500,103287550,8320,8320,8320,8320,0
|
|
20240903,174400,103287550,8320,8320,8320,8320,0
|
|
20240903,174300,103287550,8320,8320,8320,8320,0
|
|
20240903,174200,103287550,8320,8320,8320,8320,0
|
|
20240903,174100,103287550,8320,8320,8320,8320,0
|
|
20240903,174000,103287550,8320,8320,8320,8320,0
|
|
20240903,173900,103287550,8320,8320,8320,8320,0
|
|
20240903,173800,103287550,8320,8320,8320,8320,0
|
|
20240903,173700,103287550,8320,8320,8320,8320,0
|
|
20240903,173600,103287550,8320,8320,8320,8320,0
|
|
20240903,173500,103287550,8320,8320,8320,8320,0
|
|
20240903,173400,103287550,8320,8320,8320,8320,0
|
|
20240903,173300,103287550,8320,8320,8320,8320,0
|
|
20240903,173200,103287550,8320,8320,8320,8320,0
|
|
20240903,173100,103287550,8320,8320,8320,8320,0
|
|
20240903,173000,103287550,8320,8320,8320,8320,0
|
|
20240903,172900,103287550,8320,8320,8320,8320,0
|
|
20240903,172800,103287550,8320,8320,8320,8320,0
|
|
20240903,172700,103287550,8320,8320,8320,8320,0
|
|
20240903,172600,103287550,8320,8320,8320,8320,0
|
|
20240903,172500,103287550,8320,8320,8320,8320,0
|
|
20240903,172400,103287550,8320,8320,8320,8320,0
|
|
20240903,172300,103287550,8320,8320,8320,8320,0
|
|
20240903,172200,103287550,8320,8320,8320,8320,0
|
|
20240903,172100,103287550,8320,8320,8320,8320,0
|
|
20240903,172000,103287550,8320,8320,8320,8320,0
|
|
20240903,171900,103287550,8320,8320,8320,8320,0
|
|
20240903,171800,103287550,8320,8320,8320,8320,0
|
|
20240903,171700,103287550,8320,8320,8320,8320,0
|
|
20240903,171600,103287550,8320,8320,8320,8320,1
|
|
20240903,171500,103287550,8320,8320,8320,8320,0
|
|
20240903,171400,103287550,8320,8320,8320,8320,0
|
|
20240903,171300,103287550,8320,8320,8320,8320,0
|
|
20240903,171200,103287550,8320,8320,8320,8320,0
|
|
20240903,171100,103287550,8320,8320,8320,8320,0
|
|
20240903,171000,103287550,8320,8320,8320,8320,0
|
|
20240903,170900,103287550,8320,8320,8320,8320,0
|
|
20240903,170800,103287550,8320,8320,8320,8320,0
|
|
20240903,170700,103287550,8320,8320,8320,8320,0
|
|
20240903,170600,103287550,8320,8320,8320,8320,0
|
|
20240903,170500,103287550,8320,8320,8320,8320,0
|
|
20240903,170400,103287550,8320,8320,8320,8320,0
|
|
20240903,170300,103287550,8320,8320,8320,8320,0
|
|
20240903,170200,103287550,8320,8320,8320,8320,0
|
|
20240903,170100,103287550,8320,8320,8320,8320,0
|
|
20240903,170000,103287550,8320,8320,8320,8320,0
|
|
20240903,165900,103287550,8320,8320,8320,8320,0
|
|
20240903,165800,103287550,8320,8320,8320,8320,0
|
|
20240903,165700,103287550,8320,8320,8320,8320,0
|
|
20240903,165600,103287550,8320,8320,8320,8320,0
|
|
20240903,165500,103287550,8320,8320,8320,8320,0
|
|
20240903,165400,103287550,8320,8320,8320,8320,0
|
|
20240903,165300,103287550,8320,8320,8320,8320,0
|
|
20240903,165200,103287550,8320,8320,8320,8320,0
|
|
20240903,165100,103287550,8320,8320,8320,8320,0
|
|
20240903,165000,103287550,8320,8320,8320,8320,0
|
|
20240903,164900,103287550,8320,8320,8320,8320,0
|
|
20240903,164800,103287550,8320,8320,8320,8320,0
|
|
20240903,164700,103287550,8320,8320,8320,8320,0
|
|
20240903,164600,103287550,8320,8320,8320,8320,1
|
|
20240903,164500,103287550,8320,8320,8320,8320,0
|
|
20240903,164400,103287550,8320,8320,8320,8320,0
|
|
20240903,164300,103287550,8320,8320,8320,8320,0
|
|
20240903,164200,103287550,8320,8320,8320,8320,0
|
|
20240903,164100,103287550,8320,8320,8320,8320,0
|
|
20240903,164000,103287550,8320,8320,8320,8320,0
|
|
20240903,163900,103287550,8320,8320,8320,8320,0
|
|
20240903,163800,103287550,8320,8320,8320,8320,0
|
|
20240903,163700,103287550,8320,8320,8320,8320,0
|
|
20240903,163600,103287550,8320,8320,8320,8320,0
|
|
20240903,163500,103287550,8320,8320,8320,8320,0
|
|
20240903,163400,103287550,8320,8320,8320,8320,0
|
|
20240903,163300,103287550,8320,8320,8320,8320,0
|
|
20240903,163200,103287550,8320,8320,8320,8320,0
|
|
20240903,163100,103287550,8320,8320,8320,8320,0
|
|
20240903,163000,103287550,8320,8320,8320,8320,0
|
|
20240903,162900,103287550,8320,8320,8320,8320,0
|
|
20240903,162800,103287550,8320,8320,8320,8320,0
|
|
20240903,162700,103287550,8320,8320,8320,8320,0
|
|
20240903,162600,103287550,8320,8320,8320,8320,0
|
|
20240903,162500,103287550,8320,8320,8320,8320,0
|
|
20240903,162400,103287550,8320,8320,8320,8320,0
|
|
20240903,162300,103287550,8320,8320,8320,8320,0
|
|
20240903,162200,103287550,8320,8320,8320,8320,0
|
|
20240903,162100,103287550,8320,8320,8320,8320,0
|
|
20240903,162000,103287550,8320,8320,8320,8320,0
|
|
20240903,161900,103287550,8320,8320,8320,8320,0
|
|
20240903,161800,103287550,8320,8320,8320,8320,0
|
|
20240903,161700,103287550,8320,8320,8320,8320,0
|
|
20240903,161600,103287550,8320,8320,8320,8320,1
|
|
20240903,161500,103287550,8320,8320,8320,8320,0
|
|
20240903,161400,103287550,8320,8320,8320,8320,0
|
|
20240903,161300,103287550,8320,8320,8320,8320,0
|
|
20240903,161200,103287550,8320,8320,8320,8320,0
|
|
20240903,161100,103287550,8320,8320,8320,8320,0
|
|
20240903,161000,103287550,8320,8320,8320,8320,0
|
|
20240903,160900,103287550,8320,8320,8320,8320,0
|
|
20240903,160800,103287550,8320,8320,8320,8320,0
|
|
20240903,160700,103287550,8320,8320,8320,8320,0
|
|
20240903,160600,103287550,8320,8320,8320,8320,0
|
|
20240903,160500,103287550,8320,8320,8320,8320,0
|
|
20240903,160400,103287550,8320,8320,8320,8320,0
|
|
20240903,160300,103287550,8320,8320,8320,8320,0
|
|
20240903,160200,103287550,8320,8320,8320,8320,0
|
|
20240903,160100,103287550,8320,8320,8320,8320,0
|
|
20240903,160000,103287550,8320,8320,8320,8320,0
|
|
20240903,155900,103287550,8320,8320,8320,8320,0
|
|
20240903,155800,103287550,8320,8320,8320,8320,0
|
|
20240903,155700,103287550,8320,8320,8320,8320,0
|
|
20240903,155600,103287550,8320,8320,8320,8320,0
|
|
20240903,155500,103287550,8320,8320,8320,8320,0
|
|
20240903,155400,103287550,8320,8320,8320,8320,0
|
|
20240903,155300,103287550,8320,8320,8320,8320,0
|
|
20240903,155200,103287550,8320,8320,8320,8320,0
|
|
20240903,155100,103287550,8320,8320,8320,8320,0
|
|
20240903,155000,103287550,8320,8320,8320,8320,0
|
|
20240903,154900,103287550,8320,8320,8320,8320,0
|
|
20240903,154800,103287550,8320,8320,8320,8320,0
|
|
20240903,154700,103287550,8320,8320,8320,8320,0
|
|
20240903,154600,103287550,8320,8320,8320,8320,1
|
|
20240903,154500,103287550,8320,8320,8320,8320,0
|
|
20240903,154400,103287550,8320,8320,8320,8320,0
|
|
20240903,154300,103287550,8320,8320,8320,8320,0
|
|
20240903,154200,103287550,8320,8320,8320,8320,0
|
|
20240903,154100,103287550,8320,8320,8320,8320,0
|
|
20240903,154000,103287550,8320,8320,8320,8320,0
|
|
20240903,153900,103287550,8320,8320,8320,8320,0
|
|
20240903,153800,103287550,8320,8320,8320,8320,0
|
|
20240903,153700,103287550,8320,8320,8320,8320,0
|
|
20240903,153600,103287550,8320,8320,8320,8320,0
|
|
20240903,153500,103287550,8320,8320,8320,8320,0
|
|
20240903,153400,103287550,8320,8320,8320,8320,0
|
|
20240903,153300,103287550,8320,8320,8320,8320,0
|
|
20240903,153200,103287550,8320,8320,8320,8320,0
|
|
20240903,153100,103287550,8320,8320,8320,8320,0
|
|
20240903,153000,103287550,8320,8320,8320,8320,1
|
|
20240903,152900,103279230,8320,8320,8320,8320,0
|
|
20240903,152800,103279230,8320,8320,8320,8320,0
|
|
20240903,152700,103279230,8320,8320,8320,8320,0
|
|
20240903,152600,103279230,8320,8320,8320,8320,0
|
|
20240903,152500,103279230,8320,8320,8320,8320,0
|
|
20240903,152400,103279230,8320,8320,8320,8320,0
|
|
20240903,152300,103279230,8320,8320,8320,8320,0
|
|
20240903,152200,103279230,8320,8320,8320,8320,0
|
|
20240903,152100,103279230,8320,8320,8320,8320,0
|
|
20240903,152000,103279230,8320,8320,8320,8320,0
|
|
20240903,151900,103279230,8320,8320,8320,8320,0
|
|
20240903,151800,103279230,8320,8320,8320,8320,1
|
|
20240903,151700,103270910,8310,8300,8310,8300,7096
|
|
20240903,151600,44316940,8290,8290,8290,8290,0
|
|
20240903,151500,44316940,8290,8290,8290,8290,4
|
|
20240903,151400,44283780,8290,8290,8290,8290,0
|
|
20240903,151300,44283780,8290,8290,8290,8290,0
|
|
20240903,151200,44283780,8290,8290,8290,8290,0
|
|
20240903,151100,44283780,8290,8290,8290,8290,0
|
|
20240903,151000,44283780,8290,8290,8290,8290,110
|
|
20240903,150900,43371880,8290,8290,8290,8290,0
|
|
20240903,150800,43371880,8290,8290,8290,8290,0
|
|
20240903,150700,43371880,8290,8290,8290,8290,0
|
|
20240903,150600,43371880,8290,8290,8290,8290,100
|
|
20240903,150500,42542880,8300,8300,8300,8300,0
|
|
20240903,150400,42542880,8300,8300,8300,8300,0
|
|
20240903,150300,42542880,8300,8300,8300,8300,0
|
|
20240903,150200,42542880,8300,8300,8300,8300,0
|
|
20240903,150100,42542880,8300,8300,8300,8300,0
|
|
20240903,150000,42542880,8300,8300,8300,8300,0
|
|
20240903,145900,42542880,8300,8300,8300,8300,0
|
|
20240903,145800,42542880,8300,8300,8300,8300,0
|
|
20240903,145700,42542880,8300,8300,8300,8300,200
|
|
20240903,145600,40882880,8300,8300,8300,8300,1
|
|
20240903,145500,40874580,8290,8290,8290,8290,0
|
|
20240903,145400,40874580,8290,8290,8290,8290,0
|
|
20240903,145300,40874580,8290,8290,8290,8290,0
|
|
20240903,145200,40874580,8290,8290,8290,8290,16
|
|
20240903,145100,40741940,8290,8300,8300,8290,203
|
|
20240903,145000,39057070,8300,8300,8300,8300,0
|
|
20240903,144900,39057070,8300,8300,8300,8300,0
|
|
20240903,144800,39057070,8300,8300,8300,8300,0
|
|
20240903,144700,39057070,8300,8300,8300,8300,0
|
|
20240903,144600,39057070,8300,8300,8300,8300,0
|
|
20240903,144500,39057070,8300,8300,8300,8300,0
|
|
20240903,144400,39057070,8300,8300,8300,8300,0
|
|
20240903,144300,39057070,8300,8300,8300,8300,0
|
|
20240903,144200,39057070,8300,8300,8300,8300,0
|
|
20240903,144100,39057070,8300,8300,8300,8300,0
|
|
20240903,144000,39057070,8300,8300,8300,8300,0
|
|
20240903,143900,39057070,8300,8300,8300,8300,0
|
|
20240903,143800,39057070,8300,8300,8300,8300,0
|
|
20240903,143700,39057070,8300,8300,8300,8300,0
|
|
20240903,143600,39057070,8300,8300,8300,8300,0
|
|
20240903,143500,39057070,8300,8300,8300,8300,0
|
|
20240903,143400,39057070,8300,8300,8300,8300,0
|
|
20240903,143300,39057070,8300,8300,8300,8300,0
|
|
20240903,143200,39057070,8300,8300,8300,8300,0
|
|
20240903,143100,39057070,8300,8300,8300,8300,0
|
|
20240903,143000,39057070,8300,8300,8300,8300,1
|
|
20240903,142900,39048770,8300,8300,8300,8300,0
|
|
20240903,142800,39048770,8300,8300,8300,8300,0
|
|
20240903,142700,39048770,8300,8300,8300,8300,0
|
|
20240903,142600,39048770,8300,8300,8300,8300,0
|
|
20240903,142500,39048770,8300,8300,8300,8300,0
|
|
20240903,142400,39048770,8300,8300,8300,8300,0
|
|
20240903,142300,39048770,8300,8300,8300,8300,0
|
|
20240903,142200,39048770,8300,8300,8300,8300,0
|
|
20240903,142100,39048770,8300,8300,8300,8300,0
|
|
20240903,142000,39048770,8300,8300,8300,8300,0
|
|
20240903,141900,39048770,8300,8300,8300,8300,0
|
|
20240903,141800,39048770,8300,8300,8300,8300,0
|
|
20240903,141700,39048770,8300,8300,8300,8300,0
|
|
20240903,141600,39048770,8300,8300,8300,8300,0
|
|
20240903,141500,39048770,8300,8300,8300,8300,0
|
|
20240903,141400,39048770,8300,8300,8300,8300,0
|
|
20240903,141300,39048770,8300,8300,8300,8300,0
|
|
20240903,141200,39048770,8300,8300,8300,8300,0
|
|
20240903,141100,39048770,8300,8300,8300,8300,0
|
|
20240903,141000,39048770,8300,8300,8300,8300,0
|
|
20240903,140900,39048770,8300,8300,8300,8300,0
|
|
20240903,140800,39048770,8300,8300,8300,8300,0
|
|
20240903,140700,39048770,8300,8300,8300,8300,0
|
|
20240903,140600,39048770,8300,8300,8300,8300,0
|
|
20240903,140500,39048770,8300,8300,8300,8300,0
|
|
20240903,140400,39048770,8300,8300,8300,8300,0
|
|
20240903,140300,39048770,8300,8300,8300,8300,0
|
|
20240903,140200,39048770,8300,8300,8300,8300,0
|
|
20240903,140100,39048770,8300,8300,8300,8300,0
|
|
20240903,140000,39048770,8300,8300,8300,8300,0
|
|
20240903,135900,39048770,8300,8300,8300,8300,0
|
|
20240903,135800,39048770,8300,8300,8300,8300,0
|
|
20240903,135700,39048770,8300,8300,8300,8300,0
|
|
20240903,135600,39048770,8300,8300,8300,8300,0
|
|
20240903,135500,39048770,8300,8300,8300,8300,0
|
|
20240903,135400,39048770,8300,8300,8300,8300,0
|
|
20240903,135300,39048770,8300,8300,8300,8300,0
|
|
20240903,135200,39048770,8300,8300,8300,8300,0
|
|
20240903,135100,39048770,8300,8300,8300,8300,0
|
|
20240903,135000,39048770,8300,8300,8300,8300,0
|
|
20240903,134900,39048770,8300,8300,8300,8300,0
|
|
20240903,134800,39048770,8300,8290,8300,8290,10
|
|
20240903,134700,38965860,8290,8290,8290,8290,1
|
|
20240903,134600,38957570,8300,8300,8300,8300,0
|
|
20240903,134500,38957570,8300,8300,8300,8300,0
|
|
20240903,134400,38957570,8300,8300,8300,8300,0
|
|
20240903,134300,38957570,8300,8300,8300,8300,0
|
|
20240903,134200,38957570,8300,8300,8300,8300,0
|
|
20240903,134100,38957570,8300,8300,8300,8300,0
|
|
20240903,134000,38957570,8300,8300,8300,8300,0
|
|
20240903,133900,38957570,8300,8300,8300,8300,0
|
|
20240903,133800,38957570,8300,8300,8300,8300,0
|
|
20240903,133700,38957570,8300,8300,8300,8300,0
|
|
20240903,133600,38957570,8300,8300,8300,8300,0
|
|
20240903,133500,38957570,8300,8300,8300,8300,0
|
|
20240903,133400,38957570,8300,8300,8300,8300,0
|
|
20240903,133300,38957570,8300,8300,8300,8300,0
|
|
20240903,133200,38957570,8300,8300,8300,8300,0
|
|
20240903,133100,38957570,8300,8300,8300,8300,0
|
|
20240903,133000,38957570,8300,8290,8300,8280,5
|
|
20240903,132900,38916110,8280,8280,8280,8280,22
|
|
20240903,132800,38733950,8280,8280,8280,8280,0
|
|
20240903,132700,38733950,8280,8280,8280,8280,0
|
|
20240903,132600,38733950,8280,8280,8280,8280,0
|
|
20240903,132500,38733950,8280,8280,8280,8280,0
|
|
20240903,132400,38733950,8280,8280,8280,8280,0
|
|
20240903,132300,38733950,8280,8280,8280,8280,0
|
|
20240903,132200,38733950,8280,8280,8280,8280,0
|
|
20240903,132100,38733950,8280,8280,8280,8280,0
|
|
20240903,132000,38733950,8280,8280,8280,8280,0
|
|
20240903,131900,38733950,8280,8280,8280,8280,0
|
|
20240903,131800,38733950,8280,8280,8280,8280,0
|
|
20240903,131700,38733950,8280,8280,8280,8280,0
|
|
20240903,131600,38733950,8280,8280,8280,8280,0
|
|
20240903,131500,38733950,8280,8280,8280,8280,0
|
|
20240903,131400,38733950,8280,8280,8280,8280,0
|
|
20240903,131300,38733950,8280,8280,8280,8280,0
|
|
20240903,131200,38733950,8280,8280,8280,8280,0
|
|
20240903,131100,38733950,8280,8280,8280,8280,0
|
|
20240903,131000,38733950,8280,8280,8280,8280,1
|
|
20240903,130900,38725670,8280,8280,8280,8280,0
|
|
20240903,130800,38725670,8280,8280,8280,8280,0
|
|
20240903,130700,38725670,8280,8280,8280,8280,2
|
|
20240903,130600,38709110,8280,8280,8280,8280,0
|
|
20240903,130500,38709110,8280,8280,8280,8280,0
|
|
20240903,130400,38709110,8280,8280,8280,8280,0
|
|
20240903,130300,38709110,8280,8280,8280,8280,0
|
|
20240903,130200,38709110,8280,8280,8280,8280,0
|
|
20240903,130100,38709110,8280,8280,8280,8280,0
|
|
20240903,130000,38709110,8280,8280,8280,8280,0
|
|
20240903,125900,38709110,8280,8280,8280,8280,0
|
|
20240903,125800,38709110,8280,8280,8280,8280,0
|
|
20240903,125700,38709110,8280,8280,8280,8280,0
|
|
20240903,125600,38709110,8280,8280,8280,8280,0
|
|
20240903,125500,38709110,8280,8280,8280,8280,0
|
|
20240903,125400,38709110,8280,8280,8280,8280,0
|
|
20240903,125300,38709110,8280,8280,8280,8280,0
|
|
20240903,125200,38709110,8280,8280,8280,8280,0
|
|
20240903,125100,38709110,8280,8280,8280,8280,0
|
|
20240903,125000,38709110,8280,8280,8280,8280,0
|
|
20240903,124900,38709110,8280,8280,8280,8280,0
|
|
20240903,124800,38709110,8280,8280,8280,8280,0
|
|
20240903,124700,38709110,8280,8280,8280,8280,0
|
|
20240903,124600,38709110,8280,8280,8280,8280,0
|
|
20240903,124500,38709110,8280,8280,8280,8280,0
|
|
20240903,124400,38709110,8280,8280,8280,8280,0
|
|
20240903,124300,38709110,8280,8280,8280,8280,0
|
|
20240903,124200,38709110,8280,8280,8280,8280,0
|
|
20240903,124100,38709110,8280,8280,8280,8280,0
|
|
20240903,124000,38709110,8280,8280,8280,8280,0
|
|
20240903,123900,38709110,8280,8280,8280,8280,2
|
|
20240903,123800,38692550,8280,8280,8280,8280,0
|
|
20240903,123700,38692550,8280,8280,8280,8280,0
|
|
20240903,123600,38692550,8280,8280,8280,8280,0
|
|
20240903,123500,38692550,8280,8280,8280,8280,0
|
|
20240903,123400,38692550,8280,8280,8280,8280,0
|
|
20240903,123300,38692550,8280,8280,8280,8280,0
|
|
20240903,123200,38692550,8280,8280,8280,8280,0
|
|
20240903,123100,38692550,8280,8280,8280,8280,0
|
|
20240903,123000,38692550,8280,8280,8280,8280,0
|
|
20240903,122900,38692550,8280,8280,8280,8280,0
|
|
20240903,122800,38692550,8280,8280,8280,8280,0
|
|
20240903,122700,38692550,8280,8280,8280,8280,0
|
|
20240903,122600,38692550,8280,8280,8280,8280,0
|
|
20240903,122500,38692550,8280,8280,8280,8280,0
|
|
20240903,122400,38692550,8280,8280,8280,8280,0
|
|
20240903,122300,38692550,8280,8280,8280,8280,0
|
|
20240903,122200,38692550,8280,8280,8280,8280,0
|
|
20240903,122100,38692550,8280,8280,8280,8280,0
|
|
20240903,122000,38692550,8280,8280,8280,8280,0
|
|
20240903,121900,38692550,8280,8280,8280,8280,0
|
|
20240903,121800,38692550,8280,8280,8280,8280,0
|
|
20240903,121700,38692550,8280,8280,8280,8280,0
|
|
20240903,121600,38692550,8280,8280,8280,8280,0
|
|
20240903,121500,38692550,8280,8280,8280,8280,0
|
|
20240903,121400,38692550,8280,8280,8280,8280,0
|
|
20240903,121300,38692550,8280,8280,8280,8280,0
|
|
20240903,121200,38692550,8280,8280,8280,8280,42
|
|
20240903,121100,38344790,8290,8290,8290,8290,0
|
|
20240903,121000,38344790,8290,8290,8290,8290,0
|
|
20240903,120900,38344790,8290,8290,8290,8290,0
|
|
20240903,120800,38344790,8290,8290,8290,8290,0
|
|
20240903,120700,38344790,8290,8290,8290,8290,0
|
|
20240903,120600,38344790,8290,8290,8290,8290,0
|
|
20240903,120500,38344790,8290,8290,8290,8290,0
|
|
20240903,120400,38344790,8290,8290,8290,8290,0
|
|
20240903,120300,38344790,8290,8290,8290,8290,0
|
|
20240903,120200,38344790,8290,8290,8290,8290,0
|
|
20240903,120100,38344790,8290,8290,8290,8290,5
|
|
20240903,120000,38303340,8290,8290,8290,8290,0
|
|
20240903,115900,38303340,8290,8290,8290,8290,0
|
|
20240903,115800,38303340,8290,8290,8290,8290,0
|
|
20240903,115700,38303340,8290,8280,8300,8280,263
|
|
20240903,115600,36125520,8280,8280,8280,8280,0
|
|
20240903,115500,36125520,8280,8280,8280,8280,0
|
|
20240903,115400,36125520,8280,8280,8280,8280,0
|
|
20240903,115300,36125520,8280,8280,8280,8280,1
|
|
20240903,115200,36117240,8270,8270,8270,8270,0
|
|
20240903,115100,36117240,8270,8270,8270,8270,22
|
|
20240903,115000,35935300,8280,8280,8280,8280,0
|
|
20240903,114900,35935300,8280,8280,8280,8280,0
|
|
20240903,114800,35935300,8280,8280,8280,8280,0
|
|
20240903,114700,35935300,8280,8280,8280,8280,0
|
|
20240903,114600,35935300,8280,8280,8280,8280,0
|
|
20240903,114500,35935300,8280,8280,8280,8280,0
|
|
20240903,114400,35935300,8280,8280,8280,8280,0
|
|
20240903,114300,35935300,8280,8280,8280,8280,0
|
|
20240903,114200,35935300,8280,8280,8280,8280,0
|
|
20240903,114100,35935300,8280,8280,8280,8280,0
|
|
20240903,114000,35935300,8280,8280,8280,8280,0
|
|
20240903,113900,35935300,8280,8280,8280,8280,0
|
|
20240903,113800,35935300,8280,8280,8280,8280,0
|
|
20240903,113700,35935300,8280,8280,8280,8280,0
|
|
20240903,113600,35935300,8280,8280,8280,8280,0
|
|
20240903,113500,35935300,8280,8280,8280,8280,0
|
|
20240903,113400,35935300,8280,8280,8280,8280,0
|
|
20240903,113300,35935300,8280,8280,8280,8280,0
|
|
20240903,113200,35935300,8280,8280,8280,8280,0
|
|
20240903,113100,35935300,8280,8280,8280,8280,0
|
|
20240903,113000,35935300,8280,8280,8280,8280,0
|
|
20240903,112900,35935300,8280,8280,8280,8280,0
|
|
20240903,112800,35935300,8280,8280,8280,8280,0
|
|
20240903,112700,35935300,8280,8280,8280,8280,0
|
|
20240903,112600,35935300,8280,8280,8280,8280,0
|
|
20240903,112500,35935300,8280,8280,8280,8280,0
|
|
20240903,112400,35935300,8280,8280,8280,8280,0
|
|
20240903,112300,35935300,8280,8280,8280,8280,0
|
|
20240903,112200,35935300,8280,8280,8280,8280,0
|
|
20240903,112100,35935300,8280,8280,8280,8280,0
|
|
20240903,112000,35935300,8280,8280,8280,8280,0
|
|
20240903,111900,35935300,8280,8280,8280,8280,0
|
|
20240903,111800,35935300,8280,8280,8280,8280,0
|
|
20240903,111700,35935300,8280,8280,8280,8280,0
|
|
20240903,111600,35935300,8280,8280,8280,8280,3
|
|
20240903,111500,35910460,8280,8280,8280,8280,0
|
|
20240903,111400,35910460,8280,8280,8280,8280,0
|
|
20240903,111300,35910460,8280,8280,8280,8280,0
|
|
20240903,111200,35910460,8280,8280,8280,8280,0
|
|
20240903,111100,35910460,8280,8280,8280,8280,0
|
|
20240903,111000,35910460,8280,8280,8280,8280,0
|
|
20240903,110900,35910460,8280,8280,8280,8280,0
|
|
20240903,110800,35910460,8280,8280,8280,8280,1
|
|
20240903,110700,35902180,8280,8280,8280,8280,0
|
|
20240903,110600,35902180,8280,8280,8280,8280,0
|
|
20240903,110500,35902180,8280,8280,8280,8280,1
|
|
20240903,110400,35893900,8280,8280,8280,8280,15
|
|
20240903,110300,35769700,8280,8280,8280,8280,0
|
|
20240903,110200,35769700,8280,8280,8280,8280,0
|
|
20240903,110100,35769700,8280,8280,8280,8280,5
|
|
20240903,110000,35728300,8280,8280,8280,8280,0
|
|
20240903,105900,35728300,8280,8280,8280,8280,0
|
|
20240903,105800,35728300,8280,8280,8280,8280,0
|
|
20240903,105700,35728300,8280,8280,8280,8280,0
|
|
20240903,105600,35728300,8280,8280,8280,8280,0
|
|
20240903,105500,35728300,8280,8280,8280,8280,0
|
|
20240903,105400,35728300,8280,8280,8280,8280,0
|
|
20240903,105300,35728300,8280,8280,8280,8280,0
|
|
20240903,105200,35728300,8280,8280,8280,8280,20
|
|
20240903,105100,35562700,8270,8270,8270,8270,2
|
|
20240903,105000,35546160,8280,8280,8280,8280,0
|
|
20240903,104900,35546160,8280,8280,8280,8280,0
|
|
20240903,104800,35546160,8280,8280,8280,8280,0
|
|
20240903,104700,35546160,8280,8280,8280,8280,0
|
|
20240903,104600,35546160,8280,8280,8280,8280,0
|
|
20240903,104500,35546160,8280,8280,8280,8280,0
|
|
20240903,104400,35546160,8280,8280,8280,8280,0
|
|
20240903,104300,35546160,8280,8280,8280,8280,0
|
|
20240903,104200,35546160,8280,8280,8280,8280,22
|
|
20240903,104100,35364000,8280,8280,8280,8280,0
|
|
20240903,104000,35364000,8280,8280,8280,8280,0
|
|
20240903,103900,35364000,8280,8280,8280,8280,0
|
|
20240903,103800,35364000,8280,8280,8280,8280,0
|
|
20240903,103700,35364000,8280,8280,8280,8280,0
|
|
20240903,103600,35364000,8280,8280,8280,8280,0
|
|
20240903,103500,35364000,8280,8280,8280,8280,0
|
|
20240903,103400,35364000,8280,8280,8280,8280,0
|
|
20240903,103300,35364000,8280,8280,8280,8280,0
|
|
20240903,103200,35364000,8280,8280,8280,8280,17
|
|
20240903,103100,35223240,8270,8280,8280,8270,2
|
|
20240903,103000,35206690,8280,8280,8280,8280,0
|
|
20240903,102900,35206690,8280,8280,8280,8280,0
|
|
20240903,102800,35206690,8280,8280,8280,8280,0
|
|
20240903,102700,35206690,8280,8280,8280,8280,0
|
|
20240903,102600,35206690,8280,8280,8280,8280,0
|
|
20240903,102500,35206690,8280,8280,8280,8280,0
|
|
20240903,102400,35206690,8280,8280,8280,8280,0
|
|
20240903,102300,35206690,8280,8280,8280,8280,0
|
|
20240903,102200,35206690,8280,8280,8280,8280,14
|
|
20240903,102100,35090770,8280,8280,8280,8280,8
|
|
20240903,102000,35024530,8280,8280,8280,8280,0
|
|
20240903,101900,35024530,8280,8280,8280,8280,0
|
|
20240903,101800,35024530,8280,8280,8280,8280,0
|
|
20240903,101700,35024530,8280,8280,8280,8280,0
|
|
20240903,101600,35024530,8280,8280,8280,8280,0
|
|
20240903,101500,35024530,8280,8280,8280,8280,0
|
|
20240903,101400,35024530,8280,8280,8280,8280,9
|
|
20240903,101300,34950010,8280,8280,8280,8280,9
|
|
20240903,101200,34875490,8280,8280,8280,8280,0
|
|
20240903,101100,34875490,8280,8280,8280,8280,2
|
|
20240903,101000,34858930,8280,8280,8280,8280,0
|
|
20240903,100900,34858930,8280,8280,8280,8280,0
|
|
20240903,100800,34858930,8280,8280,8280,8280,0
|
|
20240903,100700,34858930,8280,8280,8280,8280,0
|
|
20240903,100600,34858930,8280,8280,8280,8280,0
|
|
20240903,100500,34858930,8280,8280,8280,8280,0
|
|
20240903,100400,34858930,8280,8280,8280,8280,16
|
|
20240903,100300,34726450,8280,8280,8280,8280,3
|
|
20240903,100200,34701610,8280,8280,8280,8280,1
|
|
20240903,100100,34693330,8270,8270,8270,8270,3
|
|
20240903,100000,34668520,8280,8280,8280,8280,33
|
|
20240903,095900,34395280,8280,8280,8280,8280,6
|
|
20240903,095800,34345600,8290,8290,8290,8290,0
|
|
20240903,095700,34345600,8290,8290,8290,8290,0
|
|
20240903,095600,34345600,8290,8290,8290,8290,0
|
|
20240903,095500,34345600,8290,8290,8290,8290,0
|
|
20240903,095400,34345600,8290,8290,8290,8290,0
|
|
20240903,095300,34345600,8290,8290,8290,8290,0
|
|
20240903,095200,34345600,8290,8290,8290,8290,0
|
|
20240903,095100,34345600,8290,8290,8290,8290,0
|
|
20240903,095000,34345600,8290,8290,8290,8290,0
|
|
20240903,094900,34345600,8290,8290,8290,8290,0
|
|
20240903,094800,34345600,8290,8290,8290,8290,0
|
|
20240903,094700,34345600,8290,8290,8290,8290,0
|
|
20240903,094600,34345600,8290,8290,8290,8290,0
|
|
20240903,094500,34345600,8290,8290,8290,8290,0
|
|
20240903,094400,34345600,8290,8290,8290,8290,0
|
|
20240903,094300,34345600,8290,8290,8290,8290,0
|
|
20240903,094200,34345600,8290,8290,8290,8290,0
|
|
20240903,094100,34345600,8290,8290,8290,8290,0
|
|
20240903,094000,34345600,8290,8290,8290,8290,1
|
|
20240903,093900,34337310,8280,8280,8280,8280,0
|
|
20240903,093800,34337310,8280,8280,8280,8280,0
|
|
20240903,093700,34337310,8280,8280,8280,8280,0
|
|
20240903,093600,34337310,8280,8280,8280,8280,0
|
|
20240903,093500,34337310,8280,8280,8280,8280,0
|
|
20240903,093400,34337310,8280,8280,8280,8280,1
|
|
20240903,093300,34329030,8280,8280,8280,8280,5
|
|
20240903,093200,34287630,8260,8260,8260,8260,0
|
|
20240903,093100,34287630,8260,8260,8260,8260,58
|
|
20240903,093000,33808550,8280,8280,8280,8280,3
|
|
20240903,092900,33783710,8280,8280,8280,8280,4
|
|
20240903,092800,33750590,8280,8280,8280,8280,1
|
|
20240903,092700,33742310,8260,8260,8260,8260,0
|
|
20240903,092600,33742310,8260,8280,8280,8260,23
|
|
20240903,092500,33552180,8290,8290,8290,8290,0
|
|
20240903,092400,33552180,8290,8290,8290,8290,0
|
|
20240903,092300,33552180,8290,8290,8290,8290,1
|
|
20240903,092200,33543890,8290,8290,8290,8290,0
|
|
20240903,092100,33543890,8290,8300,8300,8290,4
|
|
20240903,092000,33510700,8290,8290,8290,8290,0
|
|
20240903,091900,33510700,8290,8290,8290,8290,0
|
|
20240903,091800,33510700,8290,8300,8300,8290,13
|
|
20240903,091700,33402820,8290,8300,8300,8290,4
|
|
20240903,091600,33369630,8300,8330,8330,8300,4003
|
|
20240903,091500,133510,8410,8410,8410,8410,0
|
|
20240903,091400,133510,8410,8410,8410,8410,0
|
|
20240903,091300,133510,8410,8410,8410,8410,0
|
|
20240903,091200,133510,8410,8410,8410,8410,0
|
|
20240903,091100,133510,8410,8410,8410,8410,0
|
|
20240903,091000,133510,8410,8410,8410,8410,0
|
|
20240903,090900,133510,8410,8410,8410,8410,0
|
|
20240903,090800,133510,8410,8410,8410,8410,0
|
|
20240903,090700,133510,8410,8410,8410,8410,0
|
|
20240903,090600,133510,8410,8330,8410,8330,15
|
|
20240903,090500,8330,8330,8330,8330,8330,0
|
|
20240903,090400,8330,8330,8330,8330,8330,1
|
|
20240903,090300,0,8300,8300,8300,8300,0
|
|
20240903,090200,0,8300,8300,8300,8300,0
|
|
20240903,090100,0,8300,8300,8300,8300,0
|
|
20240903,090000,0,8300,8300,8300,8300,0
|