666 lines
30 KiB
CSV
666 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,200300,24725570,3160,3160,3160,3160,209
|
|
20240913,200200,24725570,3160,3160,3160,3160,0
|
|
20240913,200100,24725570,3160,3160,3160,3160,0
|
|
20240913,200000,24725570,3160,3160,3160,3160,0
|
|
20240913,195900,24725570,3160,3160,3160,3160,0
|
|
20240913,195800,24725570,3160,3160,3160,3160,0
|
|
20240913,195700,24725570,3160,3160,3160,3160,0
|
|
20240913,195600,24725570,3160,3160,3160,3160,0
|
|
20240913,195500,24725570,3160,3160,3160,3160,0
|
|
20240913,195400,24725570,3160,3160,3160,3160,0
|
|
20240913,195300,24725570,3160,3160,3160,3160,0
|
|
20240913,195200,24725570,3160,3160,3160,3160,0
|
|
20240913,195100,24725570,3160,3160,3160,3160,0
|
|
20240913,195000,24725570,3160,3160,3160,3160,0
|
|
20240913,194900,24725570,3160,3160,3160,3160,0
|
|
20240913,194800,24725570,3160,3160,3160,3160,0
|
|
20240913,194700,24725570,3160,3160,3160,3160,0
|
|
20240913,194600,24725570,3160,3160,3160,3160,0
|
|
20240913,194500,24725570,3160,3160,3160,3160,0
|
|
20240913,194400,24725570,3160,3160,3160,3160,0
|
|
20240913,194300,24725570,3160,3160,3160,3160,0
|
|
20240913,194200,24725570,3160,3160,3160,3160,0
|
|
20240913,194100,24725570,3160,3160,3160,3160,0
|
|
20240913,194000,24725570,3160,3160,3160,3160,0
|
|
20240913,193900,24725570,3160,3160,3160,3160,0
|
|
20240913,193800,24725570,3160,3160,3160,3160,0
|
|
20240913,193700,24725570,3160,3160,3160,3160,0
|
|
20240913,193600,24725570,3160,3160,3160,3160,0
|
|
20240913,193500,24725570,3160,3160,3160,3160,0
|
|
20240913,193400,24725570,3160,3160,3160,3160,0
|
|
20240913,193300,24725570,3160,3160,3160,3160,209
|
|
20240913,193200,24725570,3160,3160,3160,3160,0
|
|
20240913,193100,24725570,3160,3160,3160,3160,0
|
|
20240913,193000,24725570,3160,3160,3160,3160,0
|
|
20240913,192900,24725570,3160,3160,3160,3160,0
|
|
20240913,192800,24725570,3160,3160,3160,3160,0
|
|
20240913,192700,24725570,3160,3160,3160,3160,0
|
|
20240913,192600,24725570,3160,3160,3160,3160,0
|
|
20240913,192500,24725570,3160,3160,3160,3160,0
|
|
20240913,192400,24725570,3160,3160,3160,3160,0
|
|
20240913,192300,24725570,3160,3160,3160,3160,0
|
|
20240913,192200,24725570,3160,3160,3160,3160,0
|
|
20240913,192100,24725570,3160,3160,3160,3160,0
|
|
20240913,192000,24725570,3160,3160,3160,3160,0
|
|
20240913,191900,24725570,3160,3160,3160,3160,0
|
|
20240913,191800,24725570,3160,3160,3160,3160,0
|
|
20240913,191700,24725570,3160,3160,3160,3160,0
|
|
20240913,191600,24725570,3160,3160,3160,3160,0
|
|
20240913,191500,24725570,3160,3160,3160,3160,0
|
|
20240913,191400,24725570,3160,3160,3160,3160,0
|
|
20240913,191300,24725570,3160,3160,3160,3160,0
|
|
20240913,191200,24725570,3160,3160,3160,3160,0
|
|
20240913,191100,24725570,3160,3160,3160,3160,0
|
|
20240913,191000,24725570,3160,3160,3160,3160,0
|
|
20240913,190900,24725570,3160,3160,3160,3160,0
|
|
20240913,190800,24725570,3160,3160,3160,3160,0
|
|
20240913,190700,24725570,3160,3160,3160,3160,0
|
|
20240913,190600,24725570,3160,3160,3160,3160,0
|
|
20240913,190500,24725570,3160,3160,3160,3160,0
|
|
20240913,190400,24725570,3160,3160,3160,3160,0
|
|
20240913,190300,24725570,3160,3160,3160,3160,209
|
|
20240913,190200,24725570,3160,3160,3160,3160,0
|
|
20240913,190100,24725570,3160,3160,3160,3160,0
|
|
20240913,190000,24725570,3160,3160,3160,3160,0
|
|
20240913,185900,24725570,3160,3160,3160,3160,0
|
|
20240913,185800,24725570,3160,3160,3160,3160,0
|
|
20240913,185700,24725570,3160,3160,3160,3160,0
|
|
20240913,185600,24725570,3160,3160,3160,3160,0
|
|
20240913,185500,24725570,3160,3160,3160,3160,0
|
|
20240913,185400,24725570,3160,3160,3160,3160,0
|
|
20240913,185300,24725570,3160,3160,3160,3160,0
|
|
20240913,185200,24725570,3160,3160,3160,3160,0
|
|
20240913,185100,24725570,3160,3160,3160,3160,0
|
|
20240913,185000,24725570,3160,3160,3160,3160,0
|
|
20240913,184900,24725570,3160,3160,3160,3160,0
|
|
20240913,184800,24725570,3160,3160,3160,3160,0
|
|
20240913,184700,24725570,3160,3160,3160,3160,0
|
|
20240913,184600,24725570,3160,3160,3160,3160,0
|
|
20240913,184500,24725570,3160,3160,3160,3160,0
|
|
20240913,184400,24725570,3160,3160,3160,3160,0
|
|
20240913,184300,24725570,3160,3160,3160,3160,0
|
|
20240913,184200,24725570,3160,3160,3160,3160,0
|
|
20240913,184100,24725570,3160,3160,3160,3160,0
|
|
20240913,184000,24725570,3160,3160,3160,3160,0
|
|
20240913,183900,24725570,3160,3160,3160,3160,0
|
|
20240913,183800,24725570,3160,3160,3160,3160,0
|
|
20240913,183700,24725570,3160,3160,3160,3160,0
|
|
20240913,183600,24725570,3160,3160,3160,3160,0
|
|
20240913,183500,24725570,3160,3160,3160,3160,0
|
|
20240913,183400,24725570,3160,3160,3160,3160,0
|
|
20240913,183300,24725570,3160,3160,3160,3160,209
|
|
20240913,183200,24725570,3160,3160,3160,3160,0
|
|
20240913,183100,24725570,3160,3160,3160,3160,0
|
|
20240913,183000,24725570,3160,3160,3160,3160,0
|
|
20240913,182900,24725570,3160,3160,3160,3160,0
|
|
20240913,182800,24725570,3160,3160,3160,3160,0
|
|
20240913,182700,24725570,3160,3160,3160,3160,0
|
|
20240913,182600,24725570,3160,3160,3160,3160,0
|
|
20240913,182500,24725570,3160,3160,3160,3160,0
|
|
20240913,182400,24725570,3160,3160,3160,3160,0
|
|
20240913,182300,24725570,3160,3160,3160,3160,0
|
|
20240913,182200,24725570,3160,3160,3160,3160,0
|
|
20240913,182100,24725570,3160,3160,3160,3160,0
|
|
20240913,182000,24725570,3160,3160,3160,3160,0
|
|
20240913,181900,24725570,3160,3160,3160,3160,0
|
|
20240913,181800,24725570,3160,3160,3160,3160,0
|
|
20240913,181700,24725570,3160,3160,3160,3160,0
|
|
20240913,181600,24725570,3160,3160,3160,3160,0
|
|
20240913,181500,24725570,3160,3160,3160,3160,0
|
|
20240913,181400,24725570,3160,3160,3160,3160,0
|
|
20240913,181300,24725570,3160,3160,3160,3160,0
|
|
20240913,181200,24725570,3160,3160,3160,3160,0
|
|
20240913,181100,24725570,3160,3160,3160,3160,0
|
|
20240913,181000,24725570,3160,3160,3160,3160,0
|
|
20240913,180900,24725570,3160,3160,3160,3160,0
|
|
20240913,180800,24725570,3160,3160,3160,3160,0
|
|
20240913,180700,24725570,3160,3160,3160,3160,0
|
|
20240913,180600,24725570,3160,3160,3160,3160,0
|
|
20240913,180500,24725570,3160,3160,3160,3160,0
|
|
20240913,180400,24725570,3160,3160,3160,3160,0
|
|
20240913,180300,24725570,3160,3160,3160,3160,209
|
|
20240913,180200,24725570,3160,3160,3160,3160,0
|
|
20240913,180100,24725570,3160,3160,3160,3160,0
|
|
20240913,180000,24725570,3160,3160,3160,3160,0
|
|
20240913,175900,24725570,3160,3160,3160,3160,0
|
|
20240913,175800,24725570,3160,3160,3160,3160,0
|
|
20240913,175700,24725570,3160,3160,3160,3160,0
|
|
20240913,175600,24725570,3160,3160,3160,3160,0
|
|
20240913,175500,24725570,3160,3160,3160,3160,0
|
|
20240913,175400,24725570,3160,3160,3160,3160,0
|
|
20240913,175300,24725570,3160,3160,3160,3160,0
|
|
20240913,175200,24725570,3160,3160,3160,3160,0
|
|
20240913,175100,24725570,3160,3160,3160,3160,0
|
|
20240913,175000,24725570,3160,3160,3160,3160,0
|
|
20240913,174900,24725570,3160,3160,3160,3160,0
|
|
20240913,174800,24725570,3160,3160,3160,3160,0
|
|
20240913,174700,24725570,3160,3160,3160,3160,0
|
|
20240913,174600,24725570,3160,3160,3160,3160,0
|
|
20240913,174500,24725570,3160,3160,3160,3160,0
|
|
20240913,174400,24725570,3160,3160,3160,3160,0
|
|
20240913,174300,24725570,3160,3160,3160,3160,0
|
|
20240913,174200,24725570,3160,3160,3160,3160,0
|
|
20240913,174100,24725570,3160,3160,3160,3160,0
|
|
20240913,174000,24725570,3160,3160,3160,3160,0
|
|
20240913,173900,24725570,3160,3160,3160,3160,0
|
|
20240913,173800,24725570,3160,3160,3160,3160,0
|
|
20240913,173700,24725570,3160,3160,3160,3160,0
|
|
20240913,173600,24725570,3160,3160,3160,3160,0
|
|
20240913,173500,24725570,3160,3160,3160,3160,0
|
|
20240913,173400,24725570,3160,3160,3160,3160,0
|
|
20240913,173300,24725570,3160,3160,3160,3160,209
|
|
20240913,173200,24725570,3160,3160,3160,3160,0
|
|
20240913,173100,24725570,3160,3160,3160,3160,0
|
|
20240913,173000,24725570,3160,3160,3160,3160,0
|
|
20240913,172900,24725570,3160,3160,3160,3160,0
|
|
20240913,172800,24725570,3160,3160,3160,3160,0
|
|
20240913,172700,24725570,3160,3160,3160,3160,0
|
|
20240913,172600,24725570,3160,3160,3160,3160,0
|
|
20240913,172500,24725570,3160,3160,3160,3160,0
|
|
20240913,172400,24725570,3160,3160,3160,3160,0
|
|
20240913,172300,24725570,3160,3160,3160,3160,0
|
|
20240913,172200,24725570,3160,3160,3160,3160,0
|
|
20240913,172100,24725570,3160,3160,3160,3160,0
|
|
20240913,172000,24725570,3160,3160,3160,3160,0
|
|
20240913,171900,24725570,3160,3160,3160,3160,0
|
|
20240913,171800,24725570,3160,3160,3160,3160,0
|
|
20240913,171700,24725570,3160,3160,3160,3160,0
|
|
20240913,171600,24725570,3160,3160,3160,3160,0
|
|
20240913,171500,24725570,3160,3160,3160,3160,0
|
|
20240913,171400,24725570,3160,3160,3160,3160,0
|
|
20240913,171300,24725570,3160,3160,3160,3160,0
|
|
20240913,171200,24725570,3160,3160,3160,3160,0
|
|
20240913,171100,24725570,3160,3160,3160,3160,0
|
|
20240913,171000,24725570,3160,3160,3160,3160,0
|
|
20240913,170900,24725570,3160,3160,3160,3160,0
|
|
20240913,170800,24725570,3160,3160,3160,3160,0
|
|
20240913,170700,24725570,3160,3160,3160,3160,0
|
|
20240913,170600,24725570,3160,3160,3160,3160,0
|
|
20240913,170500,24725570,3160,3160,3160,3160,0
|
|
20240913,170400,24725570,3160,3160,3160,3160,0
|
|
20240913,170300,24725570,3160,3160,3160,3160,209
|
|
20240913,170200,24725570,3160,3160,3160,3160,0
|
|
20240913,170100,24725570,3160,3160,3160,3160,0
|
|
20240913,170000,24725570,3160,3160,3160,3160,0
|
|
20240913,165900,24725570,3160,3160,3160,3160,0
|
|
20240913,165800,24725570,3160,3160,3160,3160,0
|
|
20240913,165700,24725570,3160,3160,3160,3160,0
|
|
20240913,165600,24725570,3160,3160,3160,3160,0
|
|
20240913,165500,24725570,3160,3160,3160,3160,0
|
|
20240913,165400,24725570,3160,3160,3160,3160,0
|
|
20240913,165300,24725570,3160,3160,3160,3160,0
|
|
20240913,165200,24725570,3160,3160,3160,3160,0
|
|
20240913,165100,24725570,3160,3160,3160,3160,0
|
|
20240913,165000,24725570,3160,3160,3160,3160,0
|
|
20240913,164900,24725570,3160,3160,3160,3160,0
|
|
20240913,164800,24725570,3160,3160,3160,3160,0
|
|
20240913,164700,24725570,3160,3160,3160,3160,0
|
|
20240913,164600,24725570,3160,3160,3160,3160,0
|
|
20240913,164500,24725570,3160,3160,3160,3160,0
|
|
20240913,164400,24725570,3160,3160,3160,3160,0
|
|
20240913,164300,24725570,3160,3160,3160,3160,0
|
|
20240913,164200,24725570,3160,3160,3160,3160,0
|
|
20240913,164100,24725570,3160,3160,3160,3160,0
|
|
20240913,164000,24725570,3160,3160,3160,3160,0
|
|
20240913,163900,24725570,3160,3160,3160,3160,0
|
|
20240913,163800,24725570,3160,3160,3160,3160,0
|
|
20240913,163700,24725570,3160,3160,3160,3160,0
|
|
20240913,163600,24725570,3160,3160,3160,3160,0
|
|
20240913,163500,24725570,3160,3160,3160,3160,0
|
|
20240913,163400,24725570,3160,3160,3160,3160,0
|
|
20240913,163300,24725570,3160,3160,3160,3160,209
|
|
20240913,163200,24725570,3160,3160,3160,3160,0
|
|
20240913,163100,24725570,3160,3160,3160,3160,0
|
|
20240913,163000,24725570,3160,3160,3160,3160,0
|
|
20240913,162900,24725570,3160,3160,3160,3160,0
|
|
20240913,162800,24725570,3160,3160,3160,3160,0
|
|
20240913,162700,24725570,3160,3160,3160,3160,0
|
|
20240913,162600,24725570,3160,3160,3160,3160,0
|
|
20240913,162500,24725570,3160,3160,3160,3160,0
|
|
20240913,162400,24725570,3160,3160,3160,3160,0
|
|
20240913,162300,24725570,3160,3160,3160,3160,0
|
|
20240913,162200,24725570,3160,3160,3160,3160,0
|
|
20240913,162100,24725570,3160,3160,3160,3160,0
|
|
20240913,162000,24725570,3160,3160,3160,3160,0
|
|
20240913,161900,24725570,3160,3160,3160,3160,0
|
|
20240913,161800,24725570,3160,3160,3160,3160,0
|
|
20240913,161700,24725570,3160,3160,3160,3160,0
|
|
20240913,161600,24725570,3160,3160,3160,3160,0
|
|
20240913,161500,24725570,3160,3160,3160,3160,0
|
|
20240913,161400,24725570,3160,3160,3160,3160,0
|
|
20240913,161300,24725570,3160,3160,3160,3160,0
|
|
20240913,161200,24725570,3160,3160,3160,3160,0
|
|
20240913,161100,24725570,3160,3160,3160,3160,0
|
|
20240913,161000,24725570,3160,3160,3160,3160,0
|
|
20240913,160900,24725570,3160,3160,3160,3160,0
|
|
20240913,160800,24725570,3160,3160,3160,3160,0
|
|
20240913,160700,24725570,3160,3160,3160,3160,0
|
|
20240913,160600,24725570,3160,3160,3160,3160,0
|
|
20240913,160500,24725570,3160,3160,3160,3160,0
|
|
20240913,160400,24725570,3160,3160,3160,3160,0
|
|
20240913,160300,24725570,3160,3160,3160,3160,209
|
|
20240913,160200,24725570,3160,3160,3160,3160,0
|
|
20240913,160100,24725570,3160,3160,3160,3160,0
|
|
20240913,160000,24725570,3160,3160,3160,3160,0
|
|
20240913,155900,24725570,3160,3160,3160,3160,0
|
|
20240913,155800,24725570,3160,3160,3160,3160,0
|
|
20240913,155700,24725570,3160,3160,3160,3160,0
|
|
20240913,155600,24725570,3160,3160,3160,3160,0
|
|
20240913,155500,24725570,3160,3160,3160,3160,0
|
|
20240913,155400,24725570,3160,3160,3160,3160,0
|
|
20240913,155300,24725570,3160,3160,3160,3160,0
|
|
20240913,155200,24725570,3160,3160,3160,3160,0
|
|
20240913,155100,24725570,3160,3160,3160,3160,0
|
|
20240913,155000,24725570,3160,3160,3160,3160,0
|
|
20240913,154900,24725570,3160,3160,3160,3160,0
|
|
20240913,154800,24725570,3160,3160,3160,3160,0
|
|
20240913,154700,24725570,3160,3160,3160,3160,0
|
|
20240913,154600,24725570,3160,3160,3160,3160,0
|
|
20240913,154500,24725570,3160,3160,3160,3160,0
|
|
20240913,154400,24725570,3160,3160,3160,3160,0
|
|
20240913,154300,24725570,3160,3160,3160,3160,0
|
|
20240913,154200,24725570,3160,3160,3160,3160,0
|
|
20240913,154100,24725570,3160,3160,3160,3160,0
|
|
20240913,154000,24725570,3160,3160,3160,3160,0
|
|
20240913,153900,24725570,3160,3160,3160,3160,0
|
|
20240913,153800,24725570,3160,3160,3160,3160,0
|
|
20240913,153700,24725570,3160,3160,3160,3160,0
|
|
20240913,153600,24725570,3160,3160,3160,3160,0
|
|
20240913,153500,24725570,3160,3160,3160,3160,0
|
|
20240913,153400,24725570,3160,3160,3160,3160,0
|
|
20240913,153300,24725570,3160,3160,3160,3160,209
|
|
20240913,153200,24725570,3160,3160,3160,3160,0
|
|
20240913,153100,24725570,3160,3160,3160,3160,0
|
|
20240913,153000,24725570,3160,3160,3160,3160,209
|
|
20240913,152900,24065130,3160,3160,3160,3160,0
|
|
20240913,152800,24065130,3160,3160,3160,3160,0
|
|
20240913,152700,24065130,3160,3160,3160,3160,0
|
|
20240913,152600,24065130,3160,3160,3160,3160,0
|
|
20240913,152500,24065130,3160,3160,3160,3160,0
|
|
20240913,152400,24065130,3160,3160,3160,3160,0
|
|
20240913,152300,24065130,3160,3160,3160,3160,0
|
|
20240913,152200,24065130,3160,3160,3160,3160,0
|
|
20240913,152100,24065130,3160,3160,3160,3160,0
|
|
20240913,152000,24065130,3160,3160,3160,3160,0
|
|
20240913,151900,24065130,3160,3155,3160,3155,300
|
|
20240913,151800,23118435,3150,3150,3150,3150,0
|
|
20240913,151700,23118435,3150,3150,3150,3150,0
|
|
20240913,151600,23118435,3150,3150,3150,3150,0
|
|
20240913,151500,23118435,3150,3150,3150,3150,0
|
|
20240913,151400,23118435,3150,3150,3150,3150,0
|
|
20240913,151300,23118435,3150,3150,3150,3150,0
|
|
20240913,151200,23118435,3150,3150,3150,3150,1
|
|
20240913,151100,23115285,3150,3150,3150,3150,0
|
|
20240913,151000,23115285,3150,3150,3150,3150,1
|
|
20240913,150900,23112135,3150,3150,3150,3150,0
|
|
20240913,150800,23112135,3150,3150,3150,3150,0
|
|
20240913,150700,23112135,3150,3150,3150,3150,0
|
|
20240913,150600,23112135,3150,3150,3150,3150,0
|
|
20240913,150500,23112135,3150,3150,3150,3150,1
|
|
20240913,150400,23108985,3140,3140,3140,3140,0
|
|
20240913,150300,23108985,3140,3140,3140,3140,1
|
|
20240913,150200,23105845,3150,3150,3150,3150,0
|
|
20240913,150100,23105845,3150,3150,3155,3150,150
|
|
20240913,150000,22632850,3150,3150,3150,3150,1
|
|
20240913,145900,22629700,3155,3155,3155,3155,0
|
|
20240913,145800,22629700,3155,3155,3155,3155,0
|
|
20240913,145700,22629700,3155,3150,3155,3150,20
|
|
20240913,145600,22566695,3150,3150,3150,3150,21
|
|
20240913,145500,22500545,3150,3150,3150,3150,0
|
|
20240913,145400,22500545,3150,3150,3150,3150,0
|
|
20240913,145300,22500545,3150,3150,3150,3150,15
|
|
20240913,145200,22453295,3150,3150,3150,3150,46
|
|
20240913,145100,22308395,3150,3150,3150,3150,10
|
|
20240913,145000,22276895,3150,3150,3150,3150,0
|
|
20240913,144900,22276895,3150,3150,3150,3150,1
|
|
20240913,144800,22273745,3150,3150,3150,3150,0
|
|
20240913,144700,22273745,3150,3150,3150,3150,0
|
|
20240913,144600,22273745,3150,3150,3150,3150,1
|
|
20240913,144500,22270595,3150,3150,3150,3150,0
|
|
20240913,144400,22270595,3150,3150,3150,3150,0
|
|
20240913,144300,22270595,3150,3150,3150,3150,1
|
|
20240913,144200,22267445,3150,3150,3150,3150,0
|
|
20240913,144100,22267445,3150,3150,3150,3150,0
|
|
20240913,144000,22267445,3150,3150,3150,3150,60
|
|
20240913,143900,22078445,3150,3150,3150,3150,0
|
|
20240913,143800,22078445,3150,3150,3150,3150,100
|
|
20240913,143700,21763445,3150,3150,3150,3150,0
|
|
20240913,143600,21763445,3150,3150,3150,3150,2
|
|
20240913,143500,21757145,3150,3150,3150,3150,0
|
|
20240913,143400,21757145,3150,3150,3150,3150,0
|
|
20240913,143300,21757145,3150,3150,3150,3150,0
|
|
20240913,143200,21757145,3150,3150,3150,3150,0
|
|
20240913,143100,21757145,3150,3150,3150,3150,0
|
|
20240913,143000,21757145,3150,3150,3150,3150,0
|
|
20240913,142900,21757145,3150,3150,3150,3150,1
|
|
20240913,142800,21753995,3150,3150,3150,3150,0
|
|
20240913,142700,21753995,3150,3150,3150,3150,0
|
|
20240913,142600,21753995,3150,3150,3150,3150,0
|
|
20240913,142500,21753995,3150,3150,3150,3150,0
|
|
20240913,142400,21753995,3150,3150,3150,3150,1
|
|
20240913,142300,21750845,3140,3140,3140,3140,3
|
|
20240913,142200,21741425,3140,3140,3140,3140,0
|
|
20240913,142100,21741425,3140,3140,3140,3140,0
|
|
20240913,142000,21741425,3140,3140,3140,3140,0
|
|
20240913,141900,21741425,3140,3140,3140,3140,0
|
|
20240913,141800,21741425,3140,3140,3140,3140,0
|
|
20240913,141700,21741425,3140,3140,3140,3140,1
|
|
20240913,141600,21738285,3140,3140,3140,3140,552
|
|
20240913,141500,20005005,3150,3150,3150,3150,0
|
|
20240913,141400,20005005,3150,3150,3150,3150,0
|
|
20240913,141300,20005005,3150,3150,3150,3150,0
|
|
20240913,141200,20005005,3150,3150,3150,3150,0
|
|
20240913,141100,20005005,3150,3150,3150,3150,0
|
|
20240913,141000,20005005,3150,3150,3150,3150,0
|
|
20240913,140900,20005005,3150,3150,3150,3150,1
|
|
20240913,140800,20001855,3150,3150,3150,3150,0
|
|
20240913,140700,20001855,3150,3150,3150,3150,0
|
|
20240913,140600,20001855,3150,3150,3150,3150,0
|
|
20240913,140500,20001855,3150,3150,3150,3150,0
|
|
20240913,140400,20001855,3150,3150,3150,3150,1
|
|
20240913,140300,19998705,3150,3150,3150,3150,0
|
|
20240913,140200,19998705,3150,3150,3150,3150,0
|
|
20240913,140100,19998705,3150,3150,3150,3150,0
|
|
20240913,140000,19998705,3150,3150,3150,3150,0
|
|
20240913,135900,19998705,3150,3150,3150,3150,0
|
|
20240913,135800,19998705,3150,3150,3150,3150,0
|
|
20240913,135700,19998705,3150,3150,3150,3150,1
|
|
20240913,135600,19995555,3150,3150,3150,3150,0
|
|
20240913,135500,19995555,3150,3150,3150,3150,0
|
|
20240913,135400,19995555,3150,3150,3150,3150,0
|
|
20240913,135300,19995555,3150,3150,3150,3150,0
|
|
20240913,135200,19995555,3150,3150,3150,3150,0
|
|
20240913,135100,19995555,3150,3150,3150,3150,0
|
|
20240913,135000,19995555,3150,3150,3150,3150,1
|
|
20240913,134900,19992405,3150,3150,3150,3150,0
|
|
20240913,134800,19992405,3150,3150,3150,3150,0
|
|
20240913,134700,19992405,3150,3150,3150,3150,0
|
|
20240913,134600,19992405,3150,3150,3150,3150,0
|
|
20240913,134500,19992405,3150,3150,3150,3150,1
|
|
20240913,134400,19989255,3150,3150,3150,3150,2
|
|
20240913,134300,19982955,3150,3150,3150,3150,0
|
|
20240913,134200,19982955,3150,3150,3150,3150,0
|
|
20240913,134100,19982955,3150,3150,3150,3150,10
|
|
20240913,134000,19951455,3150,3150,3150,3150,0
|
|
20240913,133900,19951455,3150,3150,3150,3150,0
|
|
20240913,133800,19951455,3150,3150,3150,3150,1
|
|
20240913,133700,19948305,3150,3150,3150,3150,0
|
|
20240913,133600,19948305,3150,3150,3150,3150,1
|
|
20240913,133500,19945155,3140,3140,3140,3140,0
|
|
20240913,133400,19945155,3140,3140,3140,3140,0
|
|
20240913,133300,19945155,3140,3140,3140,3140,0
|
|
20240913,133200,19945155,3140,3140,3140,3140,238
|
|
20240913,133100,19197835,3140,3130,3140,3130,297
|
|
20240913,133000,18268215,3125,3150,3150,3125,3502
|
|
20240913,132900,7279835,3155,3155,3155,3155,0
|
|
20240913,132800,7279835,3155,3155,3155,3155,0
|
|
20240913,132700,7279835,3155,3155,3155,3155,0
|
|
20240913,132600,7279835,3155,3155,3155,3155,1
|
|
20240913,132500,7276680,3155,3155,3155,3155,0
|
|
20240913,132400,7276680,3155,3155,3155,3155,0
|
|
20240913,132300,7276680,3155,3155,3155,3155,0
|
|
20240913,132200,7276680,3155,3155,3155,3155,0
|
|
20240913,132100,7276680,3155,3155,3155,3155,0
|
|
20240913,132000,7276680,3155,3155,3155,3155,0
|
|
20240913,131900,7276680,3155,3155,3155,3155,1
|
|
20240913,131800,7273525,3155,3155,3155,3155,0
|
|
20240913,131700,7273525,3155,3155,3155,3155,0
|
|
20240913,131600,7273525,3155,3155,3155,3155,0
|
|
20240913,131500,7273525,3155,3155,3155,3155,0
|
|
20240913,131400,7273525,3155,3155,3155,3155,0
|
|
20240913,131300,7273525,3155,3155,3155,3155,0
|
|
20240913,131200,7273525,3155,3155,3155,3155,1
|
|
20240913,131100,7270370,3155,3155,3155,3155,0
|
|
20240913,131000,7270370,3155,3155,3155,3155,0
|
|
20240913,130900,7270370,3155,3155,3155,3155,0
|
|
20240913,130800,7270370,3155,3155,3155,3155,0
|
|
20240913,130700,7270370,3155,3155,3155,3155,1
|
|
20240913,130600,7267215,3155,3155,3155,3155,0
|
|
20240913,130500,7267215,3155,3155,3155,3155,0
|
|
20240913,130400,7267215,3155,3155,3155,3155,0
|
|
20240913,130300,7267215,3155,3155,3155,3155,0
|
|
20240913,130200,7267215,3155,3155,3155,3155,0
|
|
20240913,130100,7267215,3155,3155,3155,3155,0
|
|
20240913,130000,7267215,3155,3155,3155,3155,1
|
|
20240913,125900,7264060,3155,3155,3155,3155,0
|
|
20240913,125800,7264060,3155,3155,3155,3155,0
|
|
20240913,125700,7264060,3155,3155,3155,3155,0
|
|
20240913,125600,7264060,3155,3155,3155,3155,0
|
|
20240913,125500,7264060,3155,3155,3155,3155,0
|
|
20240913,125400,7264060,3155,3155,3155,3155,0
|
|
20240913,125300,7264060,3155,3155,3155,3155,0
|
|
20240913,125200,7264060,3155,3155,3155,3155,0
|
|
20240913,125100,7264060,3155,3155,3155,3155,0
|
|
20240913,125000,7264060,3155,3155,3155,3155,0
|
|
20240913,124900,7264060,3155,3155,3155,3155,0
|
|
20240913,124800,7264060,3155,3155,3155,3155,1
|
|
20240913,124700,7260905,3150,3150,3150,3150,0
|
|
20240913,124600,7260905,3150,3150,3150,3150,0
|
|
20240913,124500,7260905,3150,3155,3155,3150,33
|
|
20240913,124400,7156950,3155,3155,3155,3155,0
|
|
20240913,124300,7156950,3155,3155,3155,3155,0
|
|
20240913,124200,7156950,3155,3155,3155,3155,0
|
|
20240913,124100,7156950,3155,3155,3155,3155,0
|
|
20240913,124000,7156950,3155,3155,3155,3155,0
|
|
20240913,123900,7156950,3155,3155,3155,3155,0
|
|
20240913,123800,7156950,3155,3155,3155,3155,0
|
|
20240913,123700,7156950,3155,3155,3155,3155,0
|
|
20240913,123600,7156950,3155,3155,3155,3155,0
|
|
20240913,123500,7156950,3155,3155,3155,3155,0
|
|
20240913,123400,7156950,3155,3155,3155,3155,0
|
|
20240913,123300,7156950,3155,3155,3155,3155,0
|
|
20240913,123200,7156950,3155,3155,3155,3155,0
|
|
20240913,123100,7156950,3155,3155,3155,3155,0
|
|
20240913,123000,7156950,3155,3155,3155,3155,0
|
|
20240913,122900,7156950,3155,3155,3155,3155,0
|
|
20240913,122800,7156950,3155,3155,3155,3155,0
|
|
20240913,122700,7156950,3155,3155,3155,3155,0
|
|
20240913,122600,7156950,3155,3155,3155,3155,0
|
|
20240913,122500,7156950,3155,3155,3155,3155,0
|
|
20240913,122400,7156950,3155,3155,3155,3155,50
|
|
20240913,122300,6999200,3150,3155,3155,3150,868
|
|
20240913,122200,4261000,3155,3155,3155,3155,200
|
|
20240913,122100,3630000,3155,3155,3155,3155,0
|
|
20240913,122000,3630000,3155,3155,3155,3155,0
|
|
20240913,121900,3630000,3155,3155,3155,3155,0
|
|
20240913,121800,3630000,3155,3155,3155,3155,0
|
|
20240913,121700,3630000,3155,3155,3155,3155,0
|
|
20240913,121600,3630000,3155,3155,3155,3155,0
|
|
20240913,121500,3630000,3155,3155,3155,3155,0
|
|
20240913,121400,3630000,3155,3155,3155,3155,0
|
|
20240913,121300,3630000,3155,3155,3155,3155,0
|
|
20240913,121200,3630000,3155,3155,3155,3155,0
|
|
20240913,121100,3630000,3155,3155,3155,3155,0
|
|
20240913,121000,3630000,3155,3155,3155,3155,0
|
|
20240913,120900,3630000,3155,3155,3155,3155,0
|
|
20240913,120800,3630000,3155,3155,3155,3155,15
|
|
20240913,120700,3582675,3155,3155,3155,3155,0
|
|
20240913,120600,3582675,3155,3155,3155,3155,0
|
|
20240913,120500,3582675,3155,3155,3155,3155,0
|
|
20240913,120400,3582675,3155,3155,3155,3155,0
|
|
20240913,120300,3582675,3155,3155,3155,3155,0
|
|
20240913,120200,3582675,3155,3155,3155,3155,0
|
|
20240913,120100,3582675,3155,3155,3155,3155,0
|
|
20240913,120000,3582675,3155,3155,3155,3155,0
|
|
20240913,115900,3582675,3155,3155,3155,3155,0
|
|
20240913,115800,3582675,3155,3155,3155,3155,0
|
|
20240913,115700,3582675,3155,3155,3155,3155,0
|
|
20240913,115600,3582675,3155,3155,3155,3155,0
|
|
20240913,115500,3582675,3155,3155,3155,3155,1
|
|
20240913,115400,3579520,3150,3150,3150,3150,0
|
|
20240913,115300,3579520,3150,3150,3150,3150,0
|
|
20240913,115200,3579520,3150,3150,3150,3150,0
|
|
20240913,115100,3579520,3150,3150,3150,3150,0
|
|
20240913,115000,3579520,3150,3150,3150,3150,0
|
|
20240913,114900,3579520,3150,3150,3150,3150,0
|
|
20240913,114800,3579520,3150,3150,3150,3150,0
|
|
20240913,114700,3579520,3150,3150,3150,3150,0
|
|
20240913,114600,3579520,3150,3150,3150,3150,0
|
|
20240913,114500,3579520,3150,3150,3150,3150,0
|
|
20240913,114400,3579520,3150,3150,3150,3150,0
|
|
20240913,114300,3579520,3150,3150,3150,3150,0
|
|
20240913,114200,3579520,3150,3150,3150,3150,0
|
|
20240913,114100,3579520,3150,3150,3150,3150,0
|
|
20240913,114000,3579520,3150,3150,3150,3150,0
|
|
20240913,113900,3579520,3150,3150,3150,3150,0
|
|
20240913,113800,3579520,3150,3150,3150,3150,0
|
|
20240913,113700,3579520,3150,3150,3150,3150,0
|
|
20240913,113600,3579520,3150,3150,3150,3150,0
|
|
20240913,113500,3579520,3150,3150,3150,3150,0
|
|
20240913,113400,3579520,3150,3150,3150,3150,127
|
|
20240913,113300,3179470,3155,3155,3155,3155,2
|
|
20240913,113200,3173160,3155,3155,3155,3155,7
|
|
20240913,113100,3151075,3155,3155,3155,3155,0
|
|
20240913,113000,3151075,3155,3155,3155,3155,0
|
|
20240913,112900,3151075,3155,3155,3155,3155,0
|
|
20240913,112800,3151075,3155,3155,3155,3155,0
|
|
20240913,112700,3151075,3155,3155,3155,3155,3
|
|
20240913,112600,3141610,3155,3155,3155,3155,0
|
|
20240913,112500,3141610,3155,3155,3155,3155,0
|
|
20240913,112400,3141610,3155,3155,3155,3155,0
|
|
20240913,112300,3141610,3155,3155,3155,3155,0
|
|
20240913,112200,3141610,3155,3155,3155,3155,0
|
|
20240913,112100,3141610,3155,3155,3155,3155,10
|
|
20240913,112000,3110060,3155,3155,3155,3155,13
|
|
20240913,111900,3069045,3155,3155,3155,3155,300
|
|
20240913,111800,2122545,3155,3155,3155,3155,170
|
|
20240913,111700,1586195,3155,3155,3155,3155,0
|
|
20240913,111600,1586195,3155,3155,3155,3155,0
|
|
20240913,111500,1586195,3155,3155,3155,3155,0
|
|
20240913,111400,1586195,3155,3155,3155,3155,0
|
|
20240913,111300,1586195,3155,3155,3155,3155,0
|
|
20240913,111200,1586195,3155,3155,3155,3155,0
|
|
20240913,111100,1586195,3155,3155,3155,3155,0
|
|
20240913,111000,1586195,3155,3155,3155,3155,0
|
|
20240913,110900,1586195,3155,3155,3155,3155,0
|
|
20240913,110800,1586195,3155,3155,3155,3155,0
|
|
20240913,110700,1586195,3155,3155,3155,3155,0
|
|
20240913,110600,1586195,3155,3155,3155,3155,0
|
|
20240913,110500,1586195,3155,3155,3155,3155,0
|
|
20240913,110400,1586195,3155,3155,3155,3155,0
|
|
20240913,110300,1586195,3155,3155,3155,3155,0
|
|
20240913,110200,1586195,3155,3155,3155,3155,0
|
|
20240913,110100,1586195,3155,3155,3155,3155,0
|
|
20240913,110000,1586195,3155,3155,3155,3155,0
|
|
20240913,105900,1586195,3155,3155,3155,3155,0
|
|
20240913,105800,1586195,3155,3155,3155,3155,0
|
|
20240913,105700,1586195,3155,3155,3155,3155,0
|
|
20240913,105600,1586195,3155,3155,3155,3155,0
|
|
20240913,105500,1586195,3155,3155,3155,3155,0
|
|
20240913,105400,1586195,3155,3155,3155,3155,0
|
|
20240913,105300,1586195,3155,3155,3155,3155,0
|
|
20240913,105200,1586195,3155,3155,3155,3155,0
|
|
20240913,105100,1586195,3155,3155,3155,3155,0
|
|
20240913,105000,1586195,3155,3155,3155,3155,0
|
|
20240913,104900,1586195,3155,3155,3155,3155,0
|
|
20240913,104800,1586195,3155,3155,3155,3155,0
|
|
20240913,104700,1586195,3155,3155,3155,3155,0
|
|
20240913,104600,1586195,3155,3155,3155,3155,0
|
|
20240913,104500,1586195,3155,3155,3155,3155,0
|
|
20240913,104400,1586195,3155,3155,3155,3155,0
|
|
20240913,104300,1586195,3155,3155,3155,3155,0
|
|
20240913,104200,1586195,3155,3155,3155,3155,2
|
|
20240913,104100,1579885,3160,3160,3160,3160,0
|
|
20240913,104000,1579885,3160,3160,3160,3160,301
|
|
20240913,103900,628725,3160,3160,3160,3160,0
|
|
20240913,103800,628725,3160,3160,3160,3160,0
|
|
20240913,103700,628725,3160,3160,3160,3160,0
|
|
20240913,103600,628725,3160,3160,3160,3160,0
|
|
20240913,103500,628725,3160,3160,3160,3160,0
|
|
20240913,103400,628725,3160,3160,3160,3160,0
|
|
20240913,103300,628725,3160,3160,3160,3160,0
|
|
20240913,103200,628725,3160,3160,3160,3160,0
|
|
20240913,103100,628725,3160,3160,3160,3160,0
|
|
20240913,103000,628725,3160,3160,3160,3160,0
|
|
20240913,102900,628725,3160,3160,3160,3160,90
|
|
20240913,102800,344325,3160,3160,3160,3160,0
|
|
20240913,102700,344325,3160,3160,3160,3160,0
|
|
20240913,102600,344325,3160,3160,3160,3160,0
|
|
20240913,102500,344325,3160,3160,3160,3160,0
|
|
20240913,102400,344325,3160,3160,3160,3160,5
|
|
20240913,102300,328525,3160,3160,3160,3160,0
|
|
20240913,102200,328525,3160,3160,3160,3160,0
|
|
20240913,102100,328525,3160,3160,3160,3160,0
|
|
20240913,102000,328525,3160,3160,3160,3160,0
|
|
20240913,101900,328525,3160,3160,3160,3160,0
|
|
20240913,101800,328525,3160,3160,3160,3160,2
|
|
20240913,101700,322205,3160,3160,3160,3160,0
|
|
20240913,101600,322205,3160,3160,3160,3160,0
|
|
20240913,101500,322205,3160,3160,3160,3160,0
|
|
20240913,101400,322205,3160,3160,3160,3160,0
|
|
20240913,101300,322205,3160,3160,3160,3160,0
|
|
20240913,101200,322205,3160,3160,3160,3160,0
|
|
20240913,101100,322205,3160,3160,3160,3160,0
|
|
20240913,101000,322205,3160,3160,3160,3160,0
|
|
20240913,100900,322205,3160,3160,3160,3160,0
|
|
20240913,100800,322205,3160,3160,3160,3160,0
|
|
20240913,100700,322205,3160,3160,3160,3160,0
|
|
20240913,100600,322205,3160,3160,3160,3160,0
|
|
20240913,100500,322205,3160,3160,3160,3160,1
|
|
20240913,100400,319045,3160,3160,3160,3160,0
|
|
20240913,100300,319045,3160,3160,3160,3160,3
|
|
20240913,100200,309565,3160,3160,3160,3160,1
|
|
20240913,100100,306405,3160,3160,3160,3160,0
|
|
20240913,100000,306405,3160,3160,3160,3160,0
|
|
20240913,095900,306405,3160,3160,3160,3160,0
|
|
20240913,095800,306405,3160,3160,3160,3160,0
|
|
20240913,095700,306405,3160,3160,3160,3160,0
|
|
20240913,095600,306405,3160,3160,3160,3160,0
|
|
20240913,095500,306405,3160,3160,3160,3160,0
|
|
20240913,095400,306405,3160,3160,3160,3160,0
|
|
20240913,095300,306405,3160,3160,3160,3160,0
|
|
20240913,095200,306405,3160,3160,3160,3160,0
|
|
20240913,095100,306405,3160,3160,3160,3160,0
|
|
20240913,095000,306405,3160,3160,3160,3160,0
|
|
20240913,094900,306405,3160,3160,3160,3160,0
|
|
20240913,094800,306405,3160,3160,3160,3160,5
|
|
20240913,094700,290605,3160,3160,3160,3160,5
|
|
20240913,094600,274805,3160,3160,3160,3160,0
|
|
20240913,094500,274805,3160,3160,3160,3160,0
|
|
20240913,094400,274805,3160,3160,3160,3160,0
|
|
20240913,094300,274805,3160,3160,3160,3160,0
|
|
20240913,094200,274805,3160,3160,3160,3160,0
|
|
20240913,094100,274805,3160,3160,3160,3160,0
|
|
20240913,094000,274805,3160,3160,3160,3160,0
|
|
20240913,093900,274805,3160,3160,3160,3160,12
|
|
20240913,093800,236885,3160,3160,3160,3160,0
|
|
20240913,093700,236885,3160,3160,3160,3160,1
|
|
20240913,093600,233725,3160,3160,3160,3160,0
|
|
20240913,093500,233725,3160,3160,3160,3160,0
|
|
20240913,093400,233725,3160,3160,3160,3160,3
|
|
20240913,093300,224245,3160,3160,3160,3160,0
|
|
20240913,093200,224245,3160,3160,3160,3160,2
|
|
20240913,093100,217925,3160,3160,3160,3160,5
|
|
20240913,093000,202125,3160,3160,3160,3160,4
|
|
20240913,092900,189485,3160,3160,3160,3160,0
|
|
20240913,092800,189485,3160,3160,3160,3160,0
|
|
20240913,092700,189485,3160,3160,3160,3160,0
|
|
20240913,092600,189485,3160,3160,3160,3160,0
|
|
20240913,092500,189485,3160,3160,3160,3160,0
|
|
20240913,092400,189485,3160,3160,3160,3160,0
|
|
20240913,092300,189485,3160,3160,3160,3160,0
|
|
20240913,092200,189485,3160,3160,3160,3160,2
|
|
20240913,092100,183165,3160,3160,3160,3160,0
|
|
20240913,092000,183165,3160,3155,3160,3155,50
|
|
20240913,091900,25210,3150,3150,3150,3150,0
|
|
20240913,091800,25210,3150,3150,3150,3150,0
|
|
20240913,091700,25210,3150,3150,3150,3150,0
|
|
20240913,091600,25210,3150,3150,3150,3150,0
|
|
20240913,091500,25210,3150,3150,3150,3150,0
|
|
20240913,091400,25210,3150,3150,3150,3150,0
|
|
20240913,091300,25210,3150,3150,3150,3150,6
|
|
20240913,091200,6310,3160,3160,3160,3160,0
|
|
20240913,091100,6310,3160,3160,3160,3160,0
|
|
20240913,091000,6310,3160,3160,3160,3160,0
|
|
20240913,090900,6310,3160,3160,3160,3160,0
|
|
20240913,090800,6310,3160,3160,3160,3160,0
|
|
20240913,090700,6310,3160,3160,3160,3160,0
|
|
20240913,090600,6310,3160,3160,3160,3160,0
|
|
20240913,090500,6310,3160,3160,3160,3160,0
|
|
20240913,090400,6310,3160,3160,3160,3160,1
|
|
20240913,090300,3150,3150,3150,3150,3150,1
|
|
20240913,090200,0,3150,3150,3150,3150,0
|
|
20240913,090100,0,3150,3150,3150,3150,0
|
|
20240913,090000,0,3150,3150,3150,3150,0
|