616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191300,8073870,3245,3245,3245,3245,64
|
|
20240903,191200,8073870,3245,3245,3245,3245,0
|
|
20240903,191100,8073870,3245,3245,3245,3245,0
|
|
20240903,191000,8073870,3245,3245,3245,3245,0
|
|
20240903,190900,8073870,3245,3245,3245,3245,0
|
|
20240903,190800,8073870,3245,3245,3245,3245,0
|
|
20240903,190700,8073870,3245,3245,3245,3245,0
|
|
20240903,190600,8073870,3245,3245,3245,3245,0
|
|
20240903,190500,8073870,3245,3245,3245,3245,0
|
|
20240903,190400,8073870,3245,3245,3245,3245,0
|
|
20240903,190300,8073870,3245,3245,3245,3245,0
|
|
20240903,190200,8073870,3245,3245,3245,3245,0
|
|
20240903,190100,8073870,3245,3245,3245,3245,0
|
|
20240903,190000,8073870,3245,3245,3245,3245,0
|
|
20240903,185900,8073870,3245,3245,3245,3245,0
|
|
20240903,185800,8073870,3245,3245,3245,3245,0
|
|
20240903,185700,8073870,3245,3245,3245,3245,0
|
|
20240903,185600,8073870,3245,3245,3245,3245,0
|
|
20240903,185500,8073870,3245,3245,3245,3245,0
|
|
20240903,185400,8073870,3245,3245,3245,3245,0
|
|
20240903,185300,8073870,3245,3245,3245,3245,0
|
|
20240903,185200,8073870,3245,3245,3245,3245,0
|
|
20240903,185100,8073870,3245,3245,3245,3245,0
|
|
20240903,185000,8073870,3245,3245,3245,3245,0
|
|
20240903,184900,8073870,3245,3245,3245,3245,0
|
|
20240903,184800,8073870,3245,3245,3245,3245,0
|
|
20240903,184700,8073870,3245,3245,3245,3245,0
|
|
20240903,184600,8073870,3245,3245,3245,3245,0
|
|
20240903,184500,8073870,3245,3245,3245,3245,0
|
|
20240903,184400,8073870,3245,3245,3245,3245,0
|
|
20240903,184300,8073870,3245,3245,3245,3245,64
|
|
20240903,184200,8073870,3245,3245,3245,3245,0
|
|
20240903,184100,8073870,3245,3245,3245,3245,0
|
|
20240903,184000,8073870,3245,3245,3245,3245,0
|
|
20240903,183900,8073870,3245,3245,3245,3245,0
|
|
20240903,183800,8073870,3245,3245,3245,3245,0
|
|
20240903,183700,8073870,3245,3245,3245,3245,0
|
|
20240903,183600,8073870,3245,3245,3245,3245,0
|
|
20240903,183500,8073870,3245,3245,3245,3245,0
|
|
20240903,183400,8073870,3245,3245,3245,3245,0
|
|
20240903,183300,8073870,3245,3245,3245,3245,0
|
|
20240903,183200,8073870,3245,3245,3245,3245,0
|
|
20240903,183100,8073870,3245,3245,3245,3245,0
|
|
20240903,183000,8073870,3245,3245,3245,3245,0
|
|
20240903,182900,8073870,3245,3245,3245,3245,0
|
|
20240903,182800,8073870,3245,3245,3245,3245,0
|
|
20240903,182700,8073870,3245,3245,3245,3245,0
|
|
20240903,182600,8073870,3245,3245,3245,3245,0
|
|
20240903,182500,8073870,3245,3245,3245,3245,0
|
|
20240903,182400,8073870,3245,3245,3245,3245,0
|
|
20240903,182300,8073870,3245,3245,3245,3245,0
|
|
20240903,182200,8073870,3245,3245,3245,3245,0
|
|
20240903,182100,8073870,3245,3245,3245,3245,0
|
|
20240903,182000,8073870,3245,3245,3245,3245,0
|
|
20240903,181900,8073870,3245,3245,3245,3245,0
|
|
20240903,181800,8073870,3245,3245,3245,3245,0
|
|
20240903,181700,8073870,3245,3245,3245,3245,0
|
|
20240903,181600,8073870,3245,3245,3245,3245,0
|
|
20240903,181500,8073870,3245,3245,3245,3245,0
|
|
20240903,181400,8073870,3245,3245,3245,3245,0
|
|
20240903,181300,8073870,3245,3245,3245,3245,64
|
|
20240903,181200,8073870,3245,3245,3245,3245,0
|
|
20240903,181100,8073870,3245,3245,3245,3245,0
|
|
20240903,181000,8073870,3245,3245,3245,3245,0
|
|
20240903,180900,8073870,3245,3245,3245,3245,0
|
|
20240903,180800,8073870,3245,3245,3245,3245,0
|
|
20240903,180700,8073870,3245,3245,3245,3245,0
|
|
20240903,180600,8073870,3245,3245,3245,3245,0
|
|
20240903,180500,8073870,3245,3245,3245,3245,0
|
|
20240903,180400,8073870,3245,3245,3245,3245,0
|
|
20240903,180300,8073870,3245,3245,3245,3245,0
|
|
20240903,180200,8073870,3245,3245,3245,3245,0
|
|
20240903,180100,8073870,3245,3245,3245,3245,0
|
|
20240903,180000,8073870,3245,3245,3245,3245,0
|
|
20240903,175900,8073870,3245,3245,3245,3245,0
|
|
20240903,175800,8073870,3245,3245,3245,3245,0
|
|
20240903,175700,8073870,3245,3245,3245,3245,0
|
|
20240903,175600,8073870,3245,3245,3245,3245,0
|
|
20240903,175500,8073870,3245,3245,3245,3245,0
|
|
20240903,175400,8073870,3245,3245,3245,3245,0
|
|
20240903,175300,8073870,3245,3245,3245,3245,0
|
|
20240903,175200,8073870,3245,3245,3245,3245,0
|
|
20240903,175100,8073870,3245,3245,3245,3245,0
|
|
20240903,175000,8073870,3245,3245,3245,3245,0
|
|
20240903,174900,8073870,3245,3245,3245,3245,0
|
|
20240903,174800,8073870,3245,3245,3245,3245,0
|
|
20240903,174700,8073870,3245,3245,3245,3245,0
|
|
20240903,174600,8073870,3245,3245,3245,3245,0
|
|
20240903,174500,8073870,3245,3245,3245,3245,0
|
|
20240903,174400,8073870,3245,3245,3245,3245,0
|
|
20240903,174300,8073870,3245,3245,3245,3245,64
|
|
20240903,174200,8073870,3245,3245,3245,3245,0
|
|
20240903,174100,8073870,3245,3245,3245,3245,0
|
|
20240903,174000,8073870,3245,3245,3245,3245,0
|
|
20240903,173900,8073870,3245,3245,3245,3245,0
|
|
20240903,173800,8073870,3245,3245,3245,3245,0
|
|
20240903,173700,8073870,3245,3245,3245,3245,0
|
|
20240903,173600,8073870,3245,3245,3245,3245,0
|
|
20240903,173500,8073870,3245,3245,3245,3245,0
|
|
20240903,173400,8073870,3245,3245,3245,3245,0
|
|
20240903,173300,8073870,3245,3245,3245,3245,0
|
|
20240903,173200,8073870,3245,3245,3245,3245,0
|
|
20240903,173100,8073870,3245,3245,3245,3245,0
|
|
20240903,173000,8073870,3245,3245,3245,3245,0
|
|
20240903,172900,8073870,3245,3245,3245,3245,0
|
|
20240903,172800,8073870,3245,3245,3245,3245,0
|
|
20240903,172700,8073870,3245,3245,3245,3245,0
|
|
20240903,172600,8073870,3245,3245,3245,3245,0
|
|
20240903,172500,8073870,3245,3245,3245,3245,0
|
|
20240903,172400,8073870,3245,3245,3245,3245,0
|
|
20240903,172300,8073870,3245,3245,3245,3245,0
|
|
20240903,172200,8073870,3245,3245,3245,3245,0
|
|
20240903,172100,8073870,3245,3245,3245,3245,0
|
|
20240903,172000,8073870,3245,3245,3245,3245,0
|
|
20240903,171900,8073870,3245,3245,3245,3245,0
|
|
20240903,171800,8073870,3245,3245,3245,3245,0
|
|
20240903,171700,8073870,3245,3245,3245,3245,0
|
|
20240903,171600,8073870,3245,3245,3245,3245,0
|
|
20240903,171500,8073870,3245,3245,3245,3245,0
|
|
20240903,171400,8073870,3245,3245,3245,3245,0
|
|
20240903,171300,8073870,3245,3245,3245,3245,64
|
|
20240903,171200,8073870,3245,3245,3245,3245,0
|
|
20240903,171100,8073870,3245,3245,3245,3245,0
|
|
20240903,171000,8073870,3245,3245,3245,3245,0
|
|
20240903,170900,8073870,3245,3245,3245,3245,0
|
|
20240903,170800,8073870,3245,3245,3245,3245,0
|
|
20240903,170700,8073870,3245,3245,3245,3245,0
|
|
20240903,170600,8073870,3245,3245,3245,3245,0
|
|
20240903,170500,8073870,3245,3245,3245,3245,0
|
|
20240903,170400,8073870,3245,3245,3245,3245,0
|
|
20240903,170300,8073870,3245,3245,3245,3245,0
|
|
20240903,170200,8073870,3245,3245,3245,3245,0
|
|
20240903,170100,8073870,3245,3245,3245,3245,0
|
|
20240903,170000,8073870,3245,3245,3245,3245,0
|
|
20240903,165900,8073870,3245,3245,3245,3245,0
|
|
20240903,165800,8073870,3245,3245,3245,3245,0
|
|
20240903,165700,8073870,3245,3245,3245,3245,0
|
|
20240903,165600,8073870,3245,3245,3245,3245,0
|
|
20240903,165500,8073870,3245,3245,3245,3245,0
|
|
20240903,165400,8073870,3245,3245,3245,3245,0
|
|
20240903,165300,8073870,3245,3245,3245,3245,0
|
|
20240903,165200,8073870,3245,3245,3245,3245,0
|
|
20240903,165100,8073870,3245,3245,3245,3245,0
|
|
20240903,165000,8073870,3245,3245,3245,3245,0
|
|
20240903,164900,8073870,3245,3245,3245,3245,0
|
|
20240903,164800,8073870,3245,3245,3245,3245,0
|
|
20240903,164700,8073870,3245,3245,3245,3245,0
|
|
20240903,164600,8073870,3245,3245,3245,3245,0
|
|
20240903,164500,8073870,3245,3245,3245,3245,0
|
|
20240903,164400,8073870,3245,3245,3245,3245,0
|
|
20240903,164300,8073870,3245,3245,3245,3245,64
|
|
20240903,164200,8073870,3245,3245,3245,3245,0
|
|
20240903,164100,8073870,3245,3245,3245,3245,0
|
|
20240903,164000,8073870,3245,3245,3245,3245,0
|
|
20240903,163900,8073870,3245,3245,3245,3245,0
|
|
20240903,163800,8073870,3245,3245,3245,3245,0
|
|
20240903,163700,8073870,3245,3245,3245,3245,0
|
|
20240903,163600,8073870,3245,3245,3245,3245,0
|
|
20240903,163500,8073870,3245,3245,3245,3245,0
|
|
20240903,163400,8073870,3245,3245,3245,3245,0
|
|
20240903,163300,8073870,3245,3245,3245,3245,0
|
|
20240903,163200,8073870,3245,3245,3245,3245,0
|
|
20240903,163100,8073870,3245,3245,3245,3245,0
|
|
20240903,163000,8073870,3245,3245,3245,3245,0
|
|
20240903,162900,8073870,3245,3245,3245,3245,0
|
|
20240903,162800,8073870,3245,3245,3245,3245,0
|
|
20240903,162700,8073870,3245,3245,3245,3245,0
|
|
20240903,162600,8073870,3245,3245,3245,3245,0
|
|
20240903,162500,8073870,3245,3245,3245,3245,0
|
|
20240903,162400,8073870,3245,3245,3245,3245,0
|
|
20240903,162300,8073870,3245,3245,3245,3245,0
|
|
20240903,162200,8073870,3245,3245,3245,3245,0
|
|
20240903,162100,8073870,3245,3245,3245,3245,0
|
|
20240903,162000,8073870,3245,3245,3245,3245,0
|
|
20240903,161900,8073870,3245,3245,3245,3245,0
|
|
20240903,161800,8073870,3245,3245,3245,3245,0
|
|
20240903,161700,8073870,3245,3245,3245,3245,0
|
|
20240903,161600,8073870,3245,3245,3245,3245,0
|
|
20240903,161500,8073870,3245,3245,3245,3245,0
|
|
20240903,161400,8073870,3245,3245,3245,3245,0
|
|
20240903,161300,8073870,3245,3245,3245,3245,64
|
|
20240903,161200,8073870,3245,3245,3245,3245,0
|
|
20240903,161100,8073870,3245,3245,3245,3245,0
|
|
20240903,161000,8073870,3245,3245,3245,3245,0
|
|
20240903,160900,8073870,3245,3245,3245,3245,0
|
|
20240903,160800,8073870,3245,3245,3245,3245,0
|
|
20240903,160700,8073870,3245,3245,3245,3245,0
|
|
20240903,160600,8073870,3245,3245,3245,3245,0
|
|
20240903,160500,8073870,3245,3245,3245,3245,0
|
|
20240903,160400,8073870,3245,3245,3245,3245,0
|
|
20240903,160300,8073870,3245,3245,3245,3245,0
|
|
20240903,160200,8073870,3245,3245,3245,3245,0
|
|
20240903,160100,8073870,3245,3245,3245,3245,0
|
|
20240903,160000,8073870,3245,3245,3245,3245,0
|
|
20240903,155900,8073870,3245,3245,3245,3245,0
|
|
20240903,155800,8073870,3245,3245,3245,3245,0
|
|
20240903,155700,8073870,3245,3245,3245,3245,0
|
|
20240903,155600,8073870,3245,3245,3245,3245,0
|
|
20240903,155500,8073870,3245,3245,3245,3245,0
|
|
20240903,155400,8073870,3245,3245,3245,3245,0
|
|
20240903,155300,8073870,3245,3245,3245,3245,0
|
|
20240903,155200,8073870,3245,3245,3245,3245,0
|
|
20240903,155100,8073870,3245,3245,3245,3245,0
|
|
20240903,155000,8073870,3245,3245,3245,3245,0
|
|
20240903,154900,8073870,3245,3245,3245,3245,0
|
|
20240903,154800,8073870,3245,3245,3245,3245,0
|
|
20240903,154700,8073870,3245,3245,3245,3245,0
|
|
20240903,154600,8073870,3245,3245,3245,3245,0
|
|
20240903,154500,8073870,3245,3245,3245,3245,0
|
|
20240903,154400,8073870,3245,3245,3245,3245,0
|
|
20240903,154300,8073870,3245,3245,3245,3245,64
|
|
20240903,154200,8073870,3245,3245,3245,3245,0
|
|
20240903,154100,8073870,3245,3245,3245,3245,0
|
|
20240903,154000,8073870,3245,3245,3245,3245,0
|
|
20240903,153900,8073870,3245,3245,3245,3245,0
|
|
20240903,153800,8073870,3245,3245,3245,3245,0
|
|
20240903,153700,8073870,3245,3245,3245,3245,0
|
|
20240903,153600,8073870,3245,3245,3245,3245,0
|
|
20240903,153500,8073870,3245,3245,3245,3245,0
|
|
20240903,153400,8073870,3245,3245,3245,3245,0
|
|
20240903,153300,8073870,3245,3245,3245,3245,0
|
|
20240903,153200,8073870,3245,3245,3245,3245,0
|
|
20240903,153100,8073870,3245,3245,3245,3245,0
|
|
20240903,153000,8073870,3245,3245,3245,3245,64
|
|
20240903,152900,7866190,3245,3245,3245,3245,0
|
|
20240903,152800,7866190,3245,3245,3245,3245,0
|
|
20240903,152700,7866190,3245,3245,3245,3245,0
|
|
20240903,152600,7866190,3245,3245,3245,3245,0
|
|
20240903,152500,7866190,3245,3245,3245,3245,0
|
|
20240903,152400,7866190,3245,3245,3245,3245,0
|
|
20240903,152300,7866190,3245,3245,3245,3245,0
|
|
20240903,152200,7866190,3245,3245,3245,3245,0
|
|
20240903,152100,7866190,3245,3245,3245,3245,0
|
|
20240903,152000,7866190,3245,3245,3245,3245,0
|
|
20240903,151900,7866190,3245,3245,3245,3245,0
|
|
20240903,151800,7866190,3245,3245,3245,3245,0
|
|
20240903,151700,7866190,3245,3245,3245,3245,0
|
|
20240903,151600,7866190,3245,3245,3245,3245,0
|
|
20240903,151500,7866190,3245,3245,3245,3245,0
|
|
20240903,151400,7866190,3245,3245,3245,3245,149
|
|
20240903,151300,7382685,3245,3245,3245,3245,0
|
|
20240903,151200,7382685,3245,3245,3245,3245,0
|
|
20240903,151100,7382685,3245,3245,3245,3245,0
|
|
20240903,151000,7382685,3245,3245,3245,3245,0
|
|
20240903,150900,7382685,3245,3245,3245,3245,0
|
|
20240903,150800,7382685,3245,3245,3245,3245,0
|
|
20240903,150700,7382685,3245,3245,3245,3245,0
|
|
20240903,150600,7382685,3245,3245,3245,3245,0
|
|
20240903,150500,7382685,3245,3245,3245,3245,0
|
|
20240903,150400,7382685,3245,3245,3245,3245,0
|
|
20240903,150300,7382685,3245,3245,3245,3245,0
|
|
20240903,150200,7382685,3245,3245,3245,3245,0
|
|
20240903,150100,7382685,3245,3245,3245,3245,4
|
|
20240903,150000,7369705,3245,3245,3245,3245,0
|
|
20240903,145900,7369705,3245,3245,3245,3245,0
|
|
20240903,145800,7369705,3245,3245,3245,3245,0
|
|
20240903,145700,7369705,3245,3245,3245,3245,0
|
|
20240903,145600,7369705,3245,3245,3245,3245,0
|
|
20240903,145500,7369705,3245,3245,3245,3245,0
|
|
20240903,145400,7369705,3245,3245,3245,3245,0
|
|
20240903,145300,7369705,3245,3245,3245,3245,0
|
|
20240903,145200,7369705,3245,3245,3245,3245,0
|
|
20240903,145100,7369705,3245,3245,3245,3245,0
|
|
20240903,145000,7369705,3245,3245,3245,3245,0
|
|
20240903,144900,7369705,3245,3245,3245,3245,0
|
|
20240903,144800,7369705,3245,3245,3245,3245,0
|
|
20240903,144700,7369705,3245,3245,3245,3245,0
|
|
20240903,144600,7369705,3245,3245,3245,3245,0
|
|
20240903,144500,7369705,3245,3245,3245,3245,0
|
|
20240903,144400,7369705,3245,3245,3245,3245,0
|
|
20240903,144300,7369705,3245,3245,3245,3245,0
|
|
20240903,144200,7369705,3245,3245,3245,3245,0
|
|
20240903,144100,7369705,3245,3245,3245,3245,0
|
|
20240903,144000,7369705,3245,3245,3245,3245,0
|
|
20240903,143900,7369705,3245,3245,3245,3245,0
|
|
20240903,143800,7369705,3245,3245,3245,3245,0
|
|
20240903,143700,7369705,3245,3245,3245,3245,0
|
|
20240903,143600,7369705,3245,3245,3245,3245,0
|
|
20240903,143500,7369705,3245,3245,3245,3245,0
|
|
20240903,143400,7369705,3245,3245,3245,3245,0
|
|
20240903,143300,7369705,3245,3245,3245,3245,0
|
|
20240903,143200,7369705,3245,3245,3245,3245,0
|
|
20240903,143100,7369705,3245,3245,3245,3245,0
|
|
20240903,143000,7369705,3245,3245,3245,3245,0
|
|
20240903,142900,7369705,3245,3245,3245,3245,0
|
|
20240903,142800,7369705,3245,3245,3245,3245,0
|
|
20240903,142700,7369705,3245,3245,3245,3245,0
|
|
20240903,142600,7369705,3245,3245,3245,3245,0
|
|
20240903,142500,7369705,3245,3245,3245,3245,0
|
|
20240903,142400,7369705,3245,3245,3245,3245,0
|
|
20240903,142300,7369705,3245,3245,3245,3245,0
|
|
20240903,142200,7369705,3245,3245,3245,3245,0
|
|
20240903,142100,7369705,3245,3245,3245,3245,0
|
|
20240903,142000,7369705,3245,3245,3245,3245,0
|
|
20240903,141900,7369705,3245,3245,3245,3245,100
|
|
20240903,141800,7045205,3250,3250,3250,3250,0
|
|
20240903,141700,7045205,3250,3250,3250,3250,0
|
|
20240903,141600,7045205,3250,3250,3250,3250,0
|
|
20240903,141500,7045205,3250,3250,3250,3250,0
|
|
20240903,141400,7045205,3250,3250,3250,3250,0
|
|
20240903,141300,7045205,3250,3250,3250,3250,0
|
|
20240903,141200,7045205,3250,3250,3250,3250,0
|
|
20240903,141100,7045205,3250,3250,3250,3250,0
|
|
20240903,141000,7045205,3250,3250,3250,3250,0
|
|
20240903,140900,7045205,3250,3250,3250,3250,0
|
|
20240903,140800,7045205,3250,3250,3250,3250,0
|
|
20240903,140700,7045205,3250,3250,3250,3250,0
|
|
20240903,140600,7045205,3250,3250,3250,3250,0
|
|
20240903,140500,7045205,3250,3250,3250,3250,0
|
|
20240903,140400,7045205,3250,3250,3250,3250,0
|
|
20240903,140300,7045205,3250,3250,3250,3250,0
|
|
20240903,140200,7045205,3250,3250,3250,3250,0
|
|
20240903,140100,7045205,3250,3250,3250,3250,0
|
|
20240903,140000,7045205,3250,3250,3250,3250,0
|
|
20240903,135900,7045205,3250,3250,3250,3250,0
|
|
20240903,135800,7045205,3250,3250,3250,3250,0
|
|
20240903,135700,7045205,3250,3250,3250,3250,0
|
|
20240903,135600,7045205,3250,3250,3250,3250,0
|
|
20240903,135500,7045205,3250,3270,3270,3250,2
|
|
20240903,135400,7038685,3250,3250,3250,3250,32
|
|
20240903,135300,6934685,3255,3255,3255,3255,0
|
|
20240903,135200,6934685,3255,3255,3255,3255,0
|
|
20240903,135100,6934685,3255,3255,3255,3255,0
|
|
20240903,135000,6934685,3255,3255,3255,3255,0
|
|
20240903,134900,6934685,3255,3255,3255,3255,0
|
|
20240903,134800,6934685,3255,3255,3255,3255,0
|
|
20240903,134700,6934685,3255,3255,3255,3255,0
|
|
20240903,134600,6934685,3255,3255,3255,3255,0
|
|
20240903,134500,6934685,3255,3255,3255,3255,0
|
|
20240903,134400,6934685,3255,3255,3255,3255,0
|
|
20240903,134300,6934685,3255,3255,3255,3255,6
|
|
20240903,134200,6915155,3260,3260,3260,3260,0
|
|
20240903,134100,6915155,3260,3260,3260,3260,0
|
|
20240903,134000,6915155,3260,3260,3260,3260,0
|
|
20240903,133900,6915155,3260,3260,3260,3260,0
|
|
20240903,133800,6915155,3260,3260,3260,3260,0
|
|
20240903,133700,6915155,3260,3260,3260,3260,0
|
|
20240903,133600,6915155,3260,3260,3260,3260,0
|
|
20240903,133500,6915155,3260,3260,3260,3260,0
|
|
20240903,133400,6915155,3260,3260,3260,3260,0
|
|
20240903,133300,6915155,3260,3260,3260,3260,0
|
|
20240903,133200,6915155,3260,3260,3260,3260,0
|
|
20240903,133100,6915155,3260,3260,3260,3260,0
|
|
20240903,133000,6915155,3260,3260,3260,3260,0
|
|
20240903,132900,6915155,3260,3260,3260,3260,0
|
|
20240903,132800,6915155,3260,3260,3260,3260,0
|
|
20240903,132700,6915155,3260,3260,3260,3260,0
|
|
20240903,132600,6915155,3260,3260,3260,3260,0
|
|
20240903,132500,6915155,3260,3260,3260,3260,0
|
|
20240903,132400,6915155,3260,3260,3260,3260,0
|
|
20240903,132300,6915155,3260,3260,3260,3260,0
|
|
20240903,132200,6915155,3260,3260,3260,3260,0
|
|
20240903,132100,6915155,3260,3260,3260,3260,0
|
|
20240903,132000,6915155,3260,3260,3260,3260,0
|
|
20240903,131900,6915155,3260,3260,3260,3260,0
|
|
20240903,131800,6915155,3260,3260,3260,3260,0
|
|
20240903,131700,6915155,3260,3260,3260,3260,0
|
|
20240903,131600,6915155,3260,3260,3260,3260,0
|
|
20240903,131500,6915155,3260,3260,3260,3260,0
|
|
20240903,131400,6915155,3260,3260,3260,3260,0
|
|
20240903,131300,6915155,3260,3260,3260,3260,0
|
|
20240903,131200,6915155,3260,3260,3260,3260,0
|
|
20240903,131100,6915155,3260,3260,3260,3260,0
|
|
20240903,131000,6915155,3260,3260,3260,3260,0
|
|
20240903,130900,6915155,3260,3260,3260,3260,0
|
|
20240903,130800,6915155,3260,3260,3260,3260,0
|
|
20240903,130700,6915155,3260,3260,3260,3260,0
|
|
20240903,130600,6915155,3260,3260,3260,3260,0
|
|
20240903,130500,6915155,3260,3260,3260,3260,0
|
|
20240903,130400,6915155,3260,3260,3260,3260,0
|
|
20240903,130300,6915155,3260,3260,3260,3260,0
|
|
20240903,130200,6915155,3260,3260,3260,3260,0
|
|
20240903,130100,6915155,3260,3260,3260,3260,0
|
|
20240903,130000,6915155,3260,3260,3260,3260,0
|
|
20240903,125900,6915155,3260,3260,3260,3260,0
|
|
20240903,125800,6915155,3260,3260,3260,3260,10
|
|
20240903,125700,6882555,3280,3280,3280,3280,0
|
|
20240903,125600,6882555,3280,3280,3280,3280,0
|
|
20240903,125500,6882555,3280,3280,3280,3280,0
|
|
20240903,125400,6882555,3280,3265,3280,3265,282
|
|
20240903,125300,5957715,3250,3250,3250,3250,0
|
|
20240903,125200,5957715,3250,3250,3250,3250,0
|
|
20240903,125100,5957715,3250,3250,3250,3250,0
|
|
20240903,125000,5957715,3250,3250,3250,3250,0
|
|
20240903,124900,5957715,3250,3250,3250,3250,0
|
|
20240903,124800,5957715,3250,3250,3250,3250,0
|
|
20240903,124700,5957715,3250,3250,3250,3250,0
|
|
20240903,124600,5957715,3250,3250,3250,3250,0
|
|
20240903,124500,5957715,3250,3250,3250,3250,0
|
|
20240903,124400,5957715,3250,3250,3250,3250,0
|
|
20240903,124300,5957715,3250,3250,3250,3250,150
|
|
20240903,124200,5470215,3250,3250,3250,3250,0
|
|
20240903,124100,5470215,3250,3250,3250,3250,138
|
|
20240903,124000,5021715,3250,3260,3260,3250,12
|
|
20240903,123900,4982705,3260,3260,3260,3260,0
|
|
20240903,123800,4982705,3260,3260,3260,3260,0
|
|
20240903,123700,4982705,3260,3260,3260,3260,0
|
|
20240903,123600,4982705,3260,3260,3260,3260,0
|
|
20240903,123500,4982705,3260,3260,3260,3260,0
|
|
20240903,123400,4982705,3260,3260,3260,3260,0
|
|
20240903,123300,4982705,3260,3260,3260,3260,0
|
|
20240903,123200,4982705,3260,3260,3260,3260,0
|
|
20240903,123100,4982705,3260,3260,3260,3260,0
|
|
20240903,123000,4982705,3260,3260,3260,3260,0
|
|
20240903,122900,4982705,3260,3260,3260,3260,0
|
|
20240903,122800,4982705,3260,3260,3260,3260,0
|
|
20240903,122700,4982705,3260,3260,3260,3260,0
|
|
20240903,122600,4982705,3260,3260,3260,3260,0
|
|
20240903,122500,4982705,3260,3260,3260,3260,0
|
|
20240903,122400,4982705,3260,3260,3260,3260,0
|
|
20240903,122300,4982705,3260,3260,3260,3260,0
|
|
20240903,122200,4982705,3260,3260,3260,3260,0
|
|
20240903,122100,4982705,3260,3260,3260,3260,0
|
|
20240903,122000,4982705,3260,3260,3260,3260,0
|
|
20240903,121900,4982705,3260,3260,3260,3260,0
|
|
20240903,121800,4982705,3260,3260,3260,3260,0
|
|
20240903,121700,4982705,3260,3260,3260,3260,0
|
|
20240903,121600,4982705,3260,3260,3260,3260,0
|
|
20240903,121500,4982705,3260,3260,3260,3260,0
|
|
20240903,121400,4982705,3260,3260,3260,3260,0
|
|
20240903,121300,4982705,3260,3260,3260,3260,0
|
|
20240903,121200,4982705,3260,3260,3260,3260,0
|
|
20240903,121100,4982705,3260,3260,3260,3260,0
|
|
20240903,121000,4982705,3260,3260,3260,3260,0
|
|
20240903,120900,4982705,3260,3260,3260,3260,0
|
|
20240903,120800,4982705,3260,3260,3260,3260,0
|
|
20240903,120700,4982705,3260,3260,3260,3260,0
|
|
20240903,120600,4982705,3260,3260,3260,3260,0
|
|
20240903,120500,4982705,3260,3260,3260,3260,0
|
|
20240903,120400,4982705,3260,3260,3260,3260,0
|
|
20240903,120300,4982705,3260,3260,3260,3260,10
|
|
20240903,120200,4950105,3255,3255,3255,3255,0
|
|
20240903,120100,4950105,3255,3255,3255,3255,4
|
|
20240903,120000,4937085,3270,3270,3270,3270,0
|
|
20240903,115900,4937085,3270,3270,3270,3270,0
|
|
20240903,115800,4937085,3270,3270,3270,3270,0
|
|
20240903,115700,4937085,3270,3270,3270,3270,3
|
|
20240903,115600,4927275,3270,3270,3270,3270,0
|
|
20240903,115500,4927275,3270,3270,3270,3270,1
|
|
20240903,115400,4924005,3275,3275,3275,3275,0
|
|
20240903,115300,4924005,3275,3275,3275,3275,0
|
|
20240903,115200,4924005,3275,3275,3275,3275,0
|
|
20240903,115100,4924005,3275,3275,3275,3275,0
|
|
20240903,115000,4924005,3275,3275,3275,3275,0
|
|
20240903,114900,4924005,3275,3275,3275,3275,1
|
|
20240903,114800,4920730,3265,3265,3265,3265,0
|
|
20240903,114700,4920730,3265,3265,3265,3265,0
|
|
20240903,114600,4920730,3265,3265,3265,3265,0
|
|
20240903,114500,4920730,3265,3265,3265,3265,0
|
|
20240903,114400,4920730,3265,3265,3265,3265,0
|
|
20240903,114300,4920730,3265,3265,3265,3265,0
|
|
20240903,114200,4920730,3265,3265,3265,3265,0
|
|
20240903,114100,4920730,3265,3265,3265,3265,0
|
|
20240903,114000,4920730,3265,3265,3265,3265,0
|
|
20240903,113900,4920730,3265,3265,3265,3265,0
|
|
20240903,113800,4920730,3265,3265,3265,3265,0
|
|
20240903,113700,4920730,3265,3265,3265,3265,0
|
|
20240903,113600,4920730,3265,3265,3265,3265,0
|
|
20240903,113500,4920730,3265,3265,3265,3265,0
|
|
20240903,113400,4920730,3265,3265,3265,3265,0
|
|
20240903,113300,4920730,3265,3265,3265,3265,0
|
|
20240903,113200,4920730,3265,3265,3265,3265,0
|
|
20240903,113100,4920730,3265,3265,3265,3265,0
|
|
20240903,113000,4920730,3265,3265,3265,3265,0
|
|
20240903,112900,4920730,3265,3265,3265,3265,0
|
|
20240903,112800,4920730,3265,3265,3265,3265,0
|
|
20240903,112700,4920730,3265,3265,3265,3265,0
|
|
20240903,112600,4920730,3265,3265,3265,3265,0
|
|
20240903,112500,4920730,3265,3265,3265,3265,0
|
|
20240903,112400,4920730,3265,3265,3265,3265,0
|
|
20240903,112300,4920730,3265,3265,3265,3265,0
|
|
20240903,112200,4920730,3265,3265,3265,3265,2
|
|
20240903,112100,4914200,3250,3250,3250,3250,0
|
|
20240903,112000,4914200,3250,3250,3250,3250,0
|
|
20240903,111900,4914200,3250,3250,3250,3250,0
|
|
20240903,111800,4914200,3250,3250,3250,3250,0
|
|
20240903,111700,4914200,3250,3250,3250,3250,0
|
|
20240903,111600,4914200,3250,3250,3250,3250,0
|
|
20240903,111500,4914200,3250,3250,3250,3250,0
|
|
20240903,111400,4914200,3250,3250,3250,3250,0
|
|
20240903,111300,4914200,3250,3250,3250,3250,0
|
|
20240903,111200,4914200,3250,3250,3250,3250,0
|
|
20240903,111100,4914200,3250,3285,3285,3250,5
|
|
20240903,111000,4897810,3295,3295,3295,3295,0
|
|
20240903,110900,4897810,3295,3295,3295,3295,0
|
|
20240903,110800,4897810,3295,3295,3295,3295,0
|
|
20240903,110700,4897810,3295,3295,3295,3295,0
|
|
20240903,110600,4897810,3295,3295,3295,3295,0
|
|
20240903,110500,4897810,3295,3295,3295,3295,0
|
|
20240903,110400,4897810,3295,3295,3295,3295,0
|
|
20240903,110300,4897810,3295,3295,3295,3295,0
|
|
20240903,110200,4897810,3295,3295,3295,3295,0
|
|
20240903,110100,4897810,3295,3295,3295,3295,0
|
|
20240903,110000,4897810,3295,3295,3295,3295,0
|
|
20240903,105900,4897810,3295,3295,3295,3295,0
|
|
20240903,105800,4897810,3295,3295,3295,3295,0
|
|
20240903,105700,4897810,3295,3295,3295,3295,0
|
|
20240903,105600,4897810,3295,3295,3295,3295,0
|
|
20240903,105500,4897810,3295,3295,3295,3295,0
|
|
20240903,105400,4897810,3295,3295,3295,3295,0
|
|
20240903,105300,4897810,3295,3295,3295,3295,0
|
|
20240903,105200,4897810,3295,3295,3295,3295,0
|
|
20240903,105100,4897810,3295,3295,3295,3295,0
|
|
20240903,105000,4897810,3295,3295,3295,3295,0
|
|
20240903,104900,4897810,3295,3295,3295,3295,10
|
|
20240903,104800,4864860,3290,3290,3290,3290,10
|
|
20240903,104700,4831960,3330,3330,3330,3330,300
|
|
20240903,104600,3832960,3330,3330,3330,3330,1
|
|
20240903,104500,3829630,3355,3355,3355,3355,1
|
|
20240903,104400,3826275,3360,3355,3360,3350,13
|
|
20240903,104300,3782660,3375,3375,3375,3375,0
|
|
20240903,104200,3782660,3375,3375,3375,3375,0
|
|
20240903,104100,3782660,3375,3395,3400,3375,152
|
|
20240903,104000,3266635,3400,3250,3400,3250,81
|
|
20240903,103900,3003235,3250,3235,3250,3235,440
|
|
20240903,103800,1577540,3230,3230,3230,3230,0
|
|
20240903,103700,1577540,3230,3230,3230,3230,0
|
|
20240903,103600,1577540,3230,3230,3230,3230,0
|
|
20240903,103500,1577540,3230,3230,3230,3230,0
|
|
20240903,103400,1577540,3230,3230,3230,3230,0
|
|
20240903,103300,1577540,3230,3230,3230,3230,0
|
|
20240903,103200,1577540,3230,3230,3230,3230,0
|
|
20240903,103100,1577540,3230,3230,3230,3230,0
|
|
20240903,103000,1577540,3230,3230,3230,3230,0
|
|
20240903,102900,1577540,3230,3230,3230,3230,0
|
|
20240903,102800,1577540,3230,3230,3230,3230,0
|
|
20240903,102700,1577540,3230,3230,3230,3230,0
|
|
20240903,102600,1577540,3230,3230,3230,3230,0
|
|
20240903,102500,1577540,3230,3230,3230,3230,0
|
|
20240903,102400,1577540,3230,3230,3230,3230,0
|
|
20240903,102300,1577540,3230,3230,3230,3230,0
|
|
20240903,102200,1577540,3230,3230,3230,3230,0
|
|
20240903,102100,1577540,3230,3230,3230,3230,0
|
|
20240903,102000,1577540,3230,3230,3230,3230,0
|
|
20240903,101900,1577540,3230,3230,3230,3230,0
|
|
20240903,101800,1577540,3230,3230,3230,3230,0
|
|
20240903,101700,1577540,3230,3230,3230,3230,0
|
|
20240903,101600,1577540,3230,3230,3230,3230,0
|
|
20240903,101500,1577540,3230,3230,3230,3230,0
|
|
20240903,101400,1577540,3230,3230,3230,3230,0
|
|
20240903,101300,1577540,3230,3230,3230,3230,100
|
|
20240903,101200,1254540,3240,3240,3240,3240,0
|
|
20240903,101100,1254540,3240,3240,3240,3240,0
|
|
20240903,101000,1254540,3240,3240,3240,3240,0
|
|
20240903,100900,1254540,3240,3240,3240,3240,0
|
|
20240903,100800,1254540,3240,3240,3240,3240,0
|
|
20240903,100700,1254540,3240,3240,3240,3240,0
|
|
20240903,100600,1254540,3240,3240,3240,3240,0
|
|
20240903,100500,1254540,3240,3240,3240,3240,0
|
|
20240903,100400,1254540,3240,3240,3240,3240,0
|
|
20240903,100300,1254540,3240,3240,3240,3240,0
|
|
20240903,100200,1254540,3240,3240,3240,3240,0
|
|
20240903,100100,1254540,3240,3240,3240,3240,0
|
|
20240903,100000,1254540,3240,3240,3240,3240,0
|
|
20240903,095900,1254540,3240,3240,3240,3240,0
|
|
20240903,095800,1254540,3240,3240,3240,3240,0
|
|
20240903,095700,1254540,3240,3240,3240,3240,0
|
|
20240903,095600,1254540,3240,3240,3240,3240,0
|
|
20240903,095500,1254540,3240,3240,3240,3240,0
|
|
20240903,095400,1254540,3240,3240,3240,3240,0
|
|
20240903,095300,1254540,3240,3240,3240,3240,0
|
|
20240903,095200,1254540,3240,3240,3240,3240,0
|
|
20240903,095100,1254540,3240,3240,3240,3240,0
|
|
20240903,095000,1254540,3240,3240,3240,3240,12
|
|
20240903,094900,1215660,3250,3250,3250,3250,1
|
|
20240903,094800,1212410,3240,3240,3240,3240,0
|
|
20240903,094700,1212410,3240,3240,3240,3240,0
|
|
20240903,094600,1212410,3240,3240,3240,3240,0
|
|
20240903,094500,1212410,3240,3240,3240,3240,0
|
|
20240903,094400,1212410,3240,3240,3240,3240,0
|
|
20240903,094300,1212410,3240,3240,3240,3240,0
|
|
20240903,094200,1212410,3240,3240,3240,3240,0
|
|
20240903,094100,1212410,3240,3240,3240,3240,0
|
|
20240903,094000,1212410,3240,3240,3240,3240,0
|
|
20240903,093900,1212410,3240,3240,3240,3240,0
|
|
20240903,093800,1212410,3240,3240,3240,3240,81
|
|
20240903,093700,949970,3240,3240,3240,3240,0
|
|
20240903,093600,949970,3240,3240,3240,3240,0
|
|
20240903,093500,949970,3240,3240,3240,3240,0
|
|
20240903,093400,949970,3240,3240,3240,3240,0
|
|
20240903,093300,949970,3240,3230,3240,3230,2
|
|
20240903,093200,943500,3250,3250,3250,3250,0
|
|
20240903,093100,943500,3250,3250,3250,3250,0
|
|
20240903,093000,943500,3250,3250,3250,3250,0
|
|
20240903,092900,943500,3250,3250,3250,3250,0
|
|
20240903,092800,943500,3250,3250,3250,3250,0
|
|
20240903,092700,943500,3250,3250,3250,3250,0
|
|
20240903,092600,943500,3250,3250,3250,3250,0
|
|
20240903,092500,943500,3250,3250,3250,3250,0
|
|
20240903,092400,943500,3250,3250,3250,3250,0
|
|
20240903,092300,943500,3250,3250,3250,3250,0
|
|
20240903,092200,943500,3250,3250,3250,3250,0
|
|
20240903,092100,943500,3250,3250,3250,3250,1
|
|
20240903,092000,940250,3225,3225,3225,3225,0
|
|
20240903,091900,940250,3225,3225,3225,3225,0
|
|
20240903,091800,940250,3225,3225,3225,3225,0
|
|
20240903,091700,940250,3225,3225,3225,3225,0
|
|
20240903,091600,940250,3225,3225,3225,3225,0
|
|
20240903,091500,940250,3225,3225,3225,3225,0
|
|
20240903,091400,940250,3225,3225,3225,3225,0
|
|
20240903,091300,940250,3225,3225,3225,3225,0
|
|
20240903,091200,940250,3225,3225,3225,3225,0
|
|
20240903,091100,940250,3225,3225,3225,3225,0
|
|
20240903,091000,940250,3225,3225,3225,3225,0
|
|
20240903,090900,940250,3225,3225,3225,3225,0
|
|
20240903,090800,940250,3225,3225,3225,3225,0
|
|
20240903,090700,940250,3225,3225,3225,3225,0
|
|
20240903,090600,940250,3225,3225,3225,3225,0
|
|
20240903,090500,940250,3225,3225,3225,3225,0
|
|
20240903,090400,940250,3225,3250,3250,3225,280
|
|
20240903,090300,32250,3225,3225,3225,3225,0
|
|
20240903,090200,32250,3225,3225,3225,3225,0
|
|
20240903,090100,32250,3225,3225,3225,3225,0
|
|
20240903,090000,32250,3225,3225,3225,3225,10
|