580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,183700,46770410,8490,8490,8490,8490,135
|
|
20240927,183600,46770410,8490,8490,8490,8490,0
|
|
20240927,183500,46770410,8490,8490,8490,8490,0
|
|
20240927,183400,46770410,8490,8490,8490,8490,0
|
|
20240927,183300,46770410,8490,8490,8490,8490,0
|
|
20240927,183200,46770410,8490,8490,8490,8490,0
|
|
20240927,183100,46770410,8490,8490,8490,8490,0
|
|
20240927,183000,46770410,8490,8490,8490,8490,0
|
|
20240927,182900,46770410,8490,8490,8490,8490,0
|
|
20240927,182800,46770410,8490,8490,8490,8490,0
|
|
20240927,182700,46770410,8490,8490,8490,8490,0
|
|
20240927,182600,46770410,8490,8490,8490,8490,0
|
|
20240927,182500,46770410,8490,8490,8490,8490,0
|
|
20240927,182400,46770410,8490,8490,8490,8490,0
|
|
20240927,182300,46770410,8490,8490,8490,8490,0
|
|
20240927,182200,46770410,8490,8490,8490,8490,0
|
|
20240927,182100,46770410,8490,8490,8490,8490,0
|
|
20240927,182000,46770410,8490,8490,8490,8490,0
|
|
20240927,181900,46770410,8490,8490,8490,8490,0
|
|
20240927,181800,46770410,8490,8490,8490,8490,0
|
|
20240927,181700,46770410,8490,8490,8490,8490,0
|
|
20240927,181600,46770410,8490,8490,8490,8490,0
|
|
20240927,181500,46770410,8490,8490,8490,8490,0
|
|
20240927,181400,46770410,8490,8490,8490,8490,0
|
|
20240927,181300,46770410,8490,8490,8490,8490,0
|
|
20240927,181200,46770410,8490,8490,8490,8490,0
|
|
20240927,181100,46770410,8490,8490,8490,8490,0
|
|
20240927,181000,46770410,8490,8490,8490,8490,0
|
|
20240927,180900,46770410,8490,8490,8490,8490,0
|
|
20240927,180800,46770410,8490,8490,8490,8490,0
|
|
20240927,180700,46770410,8490,8490,8490,8490,135
|
|
20240927,180600,46770410,8490,8490,8490,8490,0
|
|
20240927,180500,46770410,8490,8490,8490,8490,0
|
|
20240927,180400,46770410,8490,8490,8490,8490,0
|
|
20240927,180300,46770410,8490,8490,8490,8490,0
|
|
20240927,180200,46770410,8490,8490,8490,8490,0
|
|
20240927,180100,46770410,8490,8490,8490,8490,0
|
|
20240927,180000,46770410,8490,8490,8490,8490,0
|
|
20240927,175900,46770410,8490,8490,8490,8490,0
|
|
20240927,175800,46770410,8490,8490,8490,8490,0
|
|
20240927,175700,46770410,8490,8490,8490,8490,0
|
|
20240927,175600,46770410,8490,8490,8490,8490,0
|
|
20240927,175500,46770410,8490,8490,8490,8490,0
|
|
20240927,175400,46770410,8490,8490,8490,8490,0
|
|
20240927,175300,46770410,8490,8490,8490,8490,0
|
|
20240927,175200,46770410,8490,8490,8490,8490,0
|
|
20240927,175100,46770410,8490,8490,8490,8490,0
|
|
20240927,175000,46770410,8490,8490,8490,8490,0
|
|
20240927,174900,46770410,8490,8490,8490,8490,0
|
|
20240927,174800,46770410,8490,8490,8490,8490,0
|
|
20240927,174700,46770410,8490,8490,8490,8490,0
|
|
20240927,174600,46770410,8490,8490,8490,8490,0
|
|
20240927,174500,46770410,8490,8490,8490,8490,0
|
|
20240927,174400,46770410,8490,8490,8490,8490,0
|
|
20240927,174300,46770410,8490,8490,8490,8490,0
|
|
20240927,174200,46770410,8490,8490,8490,8490,0
|
|
20240927,174100,46770410,8490,8490,8490,8490,0
|
|
20240927,174000,46770410,8490,8490,8490,8490,0
|
|
20240927,173900,46770410,8490,8490,8490,8490,0
|
|
20240927,173800,46770410,8490,8490,8490,8490,0
|
|
20240927,173700,46770410,8490,8490,8490,8490,135
|
|
20240927,173600,46770410,8490,8490,8490,8490,0
|
|
20240927,173500,46770410,8490,8490,8490,8490,0
|
|
20240927,173400,46770410,8490,8490,8490,8490,0
|
|
20240927,173300,46770410,8490,8490,8490,8490,0
|
|
20240927,173200,46770410,8490,8490,8490,8490,0
|
|
20240927,173100,46770410,8490,8490,8490,8490,0
|
|
20240927,173000,46770410,8490,8490,8490,8490,0
|
|
20240927,172900,46770410,8490,8490,8490,8490,0
|
|
20240927,172800,46770410,8490,8490,8490,8490,0
|
|
20240927,172700,46770410,8490,8490,8490,8490,0
|
|
20240927,172600,46770410,8490,8490,8490,8490,0
|
|
20240927,172500,46770410,8490,8490,8490,8490,0
|
|
20240927,172400,46770410,8490,8490,8490,8490,0
|
|
20240927,172300,46770410,8490,8490,8490,8490,0
|
|
20240927,172200,46770410,8490,8490,8490,8490,0
|
|
20240927,172100,46770410,8490,8490,8490,8490,0
|
|
20240927,172000,46770410,8490,8490,8490,8490,0
|
|
20240927,171900,46770410,8490,8490,8490,8490,0
|
|
20240927,171800,46770410,8490,8490,8490,8490,0
|
|
20240927,171700,46770410,8490,8490,8490,8490,0
|
|
20240927,171600,46770410,8490,8490,8490,8490,0
|
|
20240927,171500,46770410,8490,8490,8490,8490,0
|
|
20240927,171400,46770410,8490,8490,8490,8490,0
|
|
20240927,171300,46770410,8490,8490,8490,8490,0
|
|
20240927,171200,46770410,8490,8490,8490,8490,0
|
|
20240927,171100,46770410,8490,8490,8490,8490,0
|
|
20240927,171000,46770410,8490,8490,8490,8490,0
|
|
20240927,170900,46770410,8490,8490,8490,8490,0
|
|
20240927,170800,46770410,8490,8490,8490,8490,0
|
|
20240927,170700,46770410,8490,8490,8490,8490,135
|
|
20240927,170600,46770410,8490,8490,8490,8490,0
|
|
20240927,170500,46770410,8490,8490,8490,8490,0
|
|
20240927,170400,46770410,8490,8490,8490,8490,0
|
|
20240927,170300,46770410,8490,8490,8490,8490,0
|
|
20240927,170200,46770410,8490,8490,8490,8490,0
|
|
20240927,170100,46770410,8490,8490,8490,8490,0
|
|
20240927,170000,46770410,8490,8490,8490,8490,0
|
|
20240927,165900,46770410,8490,8490,8490,8490,0
|
|
20240927,165800,46770410,8490,8490,8490,8490,0
|
|
20240927,165700,46770410,8490,8490,8490,8490,0
|
|
20240927,165600,46770410,8490,8490,8490,8490,0
|
|
20240927,165500,46770410,8490,8490,8490,8490,0
|
|
20240927,165400,46770410,8490,8490,8490,8490,0
|
|
20240927,165300,46770410,8490,8490,8490,8490,0
|
|
20240927,165200,46770410,8490,8490,8490,8490,0
|
|
20240927,165100,46770410,8490,8490,8490,8490,0
|
|
20240927,165000,46770410,8490,8490,8490,8490,0
|
|
20240927,164900,46770410,8490,8490,8490,8490,0
|
|
20240927,164800,46770410,8490,8490,8490,8490,0
|
|
20240927,164700,46770410,8490,8490,8490,8490,0
|
|
20240927,164600,46770410,8490,8490,8490,8490,0
|
|
20240927,164500,46770410,8490,8490,8490,8490,0
|
|
20240927,164400,46770410,8490,8490,8490,8490,0
|
|
20240927,164300,46770410,8490,8490,8490,8490,0
|
|
20240927,164200,46770410,8490,8490,8490,8490,0
|
|
20240927,164100,46770410,8490,8490,8490,8490,0
|
|
20240927,164000,46770410,8490,8490,8490,8490,0
|
|
20240927,163900,46770410,8490,8490,8490,8490,0
|
|
20240927,163800,46770410,8490,8490,8490,8490,0
|
|
20240927,163700,46770410,8490,8490,8490,8490,135
|
|
20240927,163600,46770410,8490,8490,8490,8490,0
|
|
20240927,163500,46770410,8490,8490,8490,8490,0
|
|
20240927,163400,46770410,8490,8490,8490,8490,0
|
|
20240927,163300,46770410,8490,8490,8490,8490,0
|
|
20240927,163200,46770410,8490,8490,8490,8490,0
|
|
20240927,163100,46770410,8490,8490,8490,8490,0
|
|
20240927,163000,46770410,8490,8490,8490,8490,0
|
|
20240927,162900,46770410,8490,8490,8490,8490,0
|
|
20240927,162800,46770410,8490,8490,8490,8490,0
|
|
20240927,162700,46770410,8490,8490,8490,8490,0
|
|
20240927,162600,46770410,8490,8490,8490,8490,0
|
|
20240927,162500,46770410,8490,8490,8490,8490,0
|
|
20240927,162400,46770410,8490,8490,8490,8490,0
|
|
20240927,162300,46770410,8490,8490,8490,8490,0
|
|
20240927,162200,46770410,8490,8490,8490,8490,0
|
|
20240927,162100,46770410,8490,8490,8490,8490,0
|
|
20240927,162000,46770410,8490,8490,8490,8490,0
|
|
20240927,161900,46770410,8490,8490,8490,8490,0
|
|
20240927,161800,46770410,8490,8490,8490,8490,0
|
|
20240927,161700,46770410,8490,8490,8490,8490,0
|
|
20240927,161600,46770410,8490,8490,8490,8490,0
|
|
20240927,161500,46770410,8490,8490,8490,8490,0
|
|
20240927,161400,46770410,8490,8490,8490,8490,0
|
|
20240927,161300,46770410,8490,8490,8490,8490,0
|
|
20240927,161200,46770410,8490,8490,8490,8490,0
|
|
20240927,161100,46770410,8490,8490,8490,8490,0
|
|
20240927,161000,46770410,8490,8490,8490,8490,0
|
|
20240927,160900,46770410,8490,8490,8490,8490,0
|
|
20240927,160800,46770410,8490,8490,8490,8490,0
|
|
20240927,160700,46770410,8490,8490,8490,8490,135
|
|
20240927,160600,46770410,8490,8490,8490,8490,0
|
|
20240927,160500,46770410,8490,8490,8490,8490,0
|
|
20240927,160400,46770410,8490,8490,8490,8490,0
|
|
20240927,160300,46770410,8490,8490,8490,8490,0
|
|
20240927,160200,46770410,8490,8490,8490,8490,0
|
|
20240927,160100,46770410,8490,8490,8490,8490,0
|
|
20240927,160000,46770410,8490,8490,8490,8490,0
|
|
20240927,155900,46770410,8490,8490,8490,8490,0
|
|
20240927,155800,46770410,8490,8490,8490,8490,0
|
|
20240927,155700,46770410,8490,8490,8490,8490,0
|
|
20240927,155600,46770410,8490,8490,8490,8490,0
|
|
20240927,155500,46770410,8490,8490,8490,8490,0
|
|
20240927,155400,46770410,8490,8490,8490,8490,0
|
|
20240927,155300,46770410,8490,8490,8490,8490,0
|
|
20240927,155200,46770410,8490,8490,8490,8490,0
|
|
20240927,155100,46770410,8490,8490,8490,8490,0
|
|
20240927,155000,46770410,8490,8490,8490,8490,0
|
|
20240927,154900,46770410,8490,8490,8490,8490,0
|
|
20240927,154800,46770410,8490,8490,8490,8490,0
|
|
20240927,154700,46770410,8490,8490,8490,8490,0
|
|
20240927,154600,46770410,8490,8490,8490,8490,0
|
|
20240927,154500,46770410,8490,8490,8490,8490,0
|
|
20240927,154400,46770410,8490,8490,8490,8490,0
|
|
20240927,154300,46770410,8490,8490,8490,8490,0
|
|
20240927,154200,46770410,8490,8490,8490,8490,0
|
|
20240927,154100,46770410,8490,8490,8490,8490,0
|
|
20240927,154000,46770410,8490,8490,8490,8490,0
|
|
20240927,153900,46770410,8490,8490,8490,8490,0
|
|
20240927,153800,46770410,8490,8490,8490,8490,0
|
|
20240927,153700,46770410,8490,8490,8490,8490,135
|
|
20240927,153600,46770410,8490,8490,8490,8490,0
|
|
20240927,153500,46770410,8490,8490,8490,8490,0
|
|
20240927,153400,46770410,8490,8490,8490,8490,0
|
|
20240927,153300,46770410,8490,8490,8490,8490,0
|
|
20240927,153200,46770410,8490,8490,8490,8490,0
|
|
20240927,153100,46770410,8490,8490,8490,8490,0
|
|
20240927,153000,46770410,8490,8490,8490,8490,135
|
|
20240927,152900,45624260,8510,8510,8510,8510,0
|
|
20240927,152800,45624260,8510,8510,8510,8510,0
|
|
20240927,152700,45624260,8510,8510,8510,8510,0
|
|
20240927,152600,45624260,8510,8510,8510,8510,0
|
|
20240927,152500,45624260,8510,8510,8510,8510,0
|
|
20240927,152400,45624260,8510,8510,8510,8510,0
|
|
20240927,152300,45624260,8510,8510,8510,8510,0
|
|
20240927,152200,45624260,8510,8510,8510,8510,0
|
|
20240927,152100,45624260,8510,8510,8510,8510,0
|
|
20240927,152000,45624260,8510,8510,8510,8510,0
|
|
20240927,151900,45624260,8510,8510,8510,8510,0
|
|
20240927,151800,45624260,8510,8510,8510,8510,0
|
|
20240927,151700,45624260,8510,8510,8510,8510,0
|
|
20240927,151600,45624260,8510,8510,8510,8510,0
|
|
20240927,151500,45624260,8510,8510,8510,8510,0
|
|
20240927,151400,45624260,8510,8510,8510,8510,0
|
|
20240927,151300,45624260,8510,8510,8510,8510,0
|
|
20240927,151200,45624260,8510,8510,8510,8510,0
|
|
20240927,151100,45624260,8510,8510,8510,8510,0
|
|
20240927,151000,45624260,8510,8510,8510,8510,0
|
|
20240927,150900,45624260,8510,8510,8510,8510,0
|
|
20240927,150800,45624260,8510,8510,8510,8510,0
|
|
20240927,150700,45624260,8510,8510,8510,8510,0
|
|
20240927,150600,45624260,8510,8510,8510,8510,0
|
|
20240927,150500,45624260,8510,8510,8510,8510,0
|
|
20240927,150400,45624260,8510,8510,8510,8510,0
|
|
20240927,150300,45624260,8510,8510,8510,8510,15
|
|
20240927,150200,45496610,8500,8500,8500,8500,0
|
|
20240927,150100,45496610,8500,8500,8500,8500,64
|
|
20240927,150000,44952610,8490,8490,8490,8490,0
|
|
20240927,145900,44952610,8490,8490,8490,8490,0
|
|
20240927,145800,44952610,8490,8490,8490,8490,0
|
|
20240927,145700,44952610,8490,8490,8490,8490,0
|
|
20240927,145600,44952610,8490,8490,8490,8490,0
|
|
20240927,145500,44952610,8490,8490,8490,8490,1
|
|
20240927,145400,44944120,8500,8500,8500,8500,76
|
|
20240927,145300,44298120,8510,8510,8510,8510,0
|
|
20240927,145200,44298120,8510,8510,8510,8510,0
|
|
20240927,145100,44298120,8510,8510,8510,8510,0
|
|
20240927,145000,44298120,8510,8510,8510,8510,0
|
|
20240927,144900,44298120,8510,8500,8510,8500,83
|
|
20240927,144800,43592610,8500,8500,8500,8500,79
|
|
20240927,144700,42921110,8500,8500,8500,8500,86
|
|
20240927,144600,42190110,8500,8500,8500,8500,232
|
|
20240927,144500,40218110,8510,8510,8510,8510,0
|
|
20240927,144400,40218110,8510,8510,8510,8510,0
|
|
20240927,144300,40218110,8510,8510,8510,8510,0
|
|
20240927,144200,40218110,8510,8510,8510,8510,0
|
|
20240927,144100,40218110,8510,8510,8510,8510,0
|
|
20240927,144000,40218110,8510,8510,8510,8510,0
|
|
20240927,143900,40218110,8510,8510,8510,8510,11
|
|
20240927,143800,40124500,8510,8510,8510,8510,0
|
|
20240927,143700,40124500,8510,8510,8510,8510,0
|
|
20240927,143600,40124500,8510,8510,8510,8510,0
|
|
20240927,143500,40124500,8510,8510,8510,8510,0
|
|
20240927,143400,40124500,8510,8510,8510,8510,0
|
|
20240927,143300,40124500,8510,8510,8510,8510,0
|
|
20240927,143200,40124500,8510,8510,8510,8510,0
|
|
20240927,143100,40124500,8510,8510,8510,8510,0
|
|
20240927,143000,40124500,8510,8510,8510,8510,0
|
|
20240927,142900,40124500,8510,8510,8510,8510,0
|
|
20240927,142800,40124500,8510,8510,8510,8510,1
|
|
20240927,142700,40115990,8530,8530,8530,8530,0
|
|
20240927,142600,40115990,8530,8530,8530,8530,0
|
|
20240927,142500,40115990,8530,8530,8530,8530,0
|
|
20240927,142400,40115990,8530,8530,8530,8530,0
|
|
20240927,142300,40115990,8530,8530,8530,8530,0
|
|
20240927,142200,40115990,8530,8530,8530,8530,0
|
|
20240927,142100,40115990,8530,8530,8530,8530,0
|
|
20240927,142000,40115990,8530,8530,8530,8530,0
|
|
20240927,141900,40115990,8530,8530,8530,8530,0
|
|
20240927,141800,40115990,8530,8530,8530,8530,0
|
|
20240927,141700,40115990,8530,8530,8530,8530,0
|
|
20240927,141600,40115990,8530,8530,8530,8530,0
|
|
20240927,141500,40115990,8530,8530,8530,8530,0
|
|
20240927,141400,40115990,8530,8530,8530,8530,0
|
|
20240927,141300,40115990,8530,8530,8530,8530,0
|
|
20240927,141200,40115990,8530,8530,8530,8530,0
|
|
20240927,141100,40115990,8530,8530,8530,8530,0
|
|
20240927,141000,40115990,8530,8530,8530,8530,0
|
|
20240927,140900,40115990,8530,8500,8530,8500,19
|
|
20240927,140800,39954380,8500,8500,8500,8500,0
|
|
20240927,140700,39954380,8500,8500,8500,8500,0
|
|
20240927,140600,39954380,8500,8500,8500,8500,0
|
|
20240927,140500,39954380,8500,8500,8500,8500,0
|
|
20240927,140400,39954380,8500,8500,8500,8500,116
|
|
20240927,140300,38968380,8500,8500,8500,8500,0
|
|
20240927,140200,38968380,8500,8500,8500,8500,0
|
|
20240927,140100,38968380,8500,8500,8500,8500,0
|
|
20240927,140000,38968380,8500,8500,8500,8500,0
|
|
20240927,135900,38968380,8500,8500,8500,8500,0
|
|
20240927,135800,38968380,8500,8500,8500,8500,333
|
|
20240927,135700,36137880,8510,8510,8510,8510,0
|
|
20240927,135600,36137880,8510,8510,8510,8510,0
|
|
20240927,135500,36137880,8510,8510,8510,8510,0
|
|
20240927,135400,36137880,8510,8510,8510,8510,0
|
|
20240927,135300,36137880,8510,8510,8510,8510,0
|
|
20240927,135200,36137880,8510,8510,8510,8510,119
|
|
20240927,135100,35125190,8510,8510,8510,8510,0
|
|
20240927,135000,35125190,8510,8510,8510,8510,0
|
|
20240927,134900,35125190,8510,8510,8510,8510,0
|
|
20240927,134800,35125190,8510,8510,8510,8510,0
|
|
20240927,134700,35125190,8510,8510,8510,8510,0
|
|
20240927,134600,35125190,8510,8510,8510,8510,6
|
|
20240927,134500,35074130,8510,8510,8510,8510,0
|
|
20240927,134400,35074130,8510,8510,8510,8510,0
|
|
20240927,134300,35074130,8510,8510,8510,8510,0
|
|
20240927,134200,35074130,8510,8510,8510,8510,0
|
|
20240927,134100,35074130,8510,8510,8510,8510,0
|
|
20240927,134000,35074130,8510,8510,8510,8510,0
|
|
20240927,133900,35074130,8510,8510,8510,8510,0
|
|
20240927,133800,35074130,8510,8510,8510,8510,0
|
|
20240927,133700,35074130,8510,8510,8510,8510,0
|
|
20240927,133600,35074130,8510,8510,8510,8510,0
|
|
20240927,133500,35074130,8510,8510,8510,8510,0
|
|
20240927,133400,35074130,8510,8510,8510,8510,0
|
|
20240927,133300,35074130,8510,8510,8510,8510,0
|
|
20240927,133200,35074130,8510,8510,8510,8510,0
|
|
20240927,133100,35074130,8510,8510,8510,8510,0
|
|
20240927,133000,35074130,8510,8510,8510,8510,0
|
|
20240927,132900,35074130,8510,8510,8510,8510,0
|
|
20240927,132800,35074130,8510,8510,8510,8510,0
|
|
20240927,132700,35074130,8510,8510,8510,8510,0
|
|
20240927,132600,35074130,8510,8510,8510,8510,106
|
|
20240927,132500,34172070,8510,8510,8510,8510,0
|
|
20240927,132400,34172070,8510,8510,8510,8510,4
|
|
20240927,132300,34138030,8490,8490,8490,8490,0
|
|
20240927,132200,34138030,8490,8490,8490,8490,0
|
|
20240927,132100,34138030,8490,8490,8490,8490,0
|
|
20240927,132000,34138030,8490,8490,8490,8490,0
|
|
20240927,131900,34138030,8490,8510,8510,8490,356
|
|
20240927,131800,31114080,8520,8520,8520,8520,0
|
|
20240927,131700,31114080,8520,8520,8520,8520,0
|
|
20240927,131600,31114080,8520,8520,8520,8520,0
|
|
20240927,131500,31114080,8520,8520,8520,8520,0
|
|
20240927,131400,31114080,8520,8520,8520,8520,0
|
|
20240927,131300,31114080,8520,8520,8520,8520,0
|
|
20240927,131200,31114080,8520,8520,8520,8520,0
|
|
20240927,131100,31114080,8520,8520,8520,8520,0
|
|
20240927,131000,31114080,8520,8520,8520,8520,0
|
|
20240927,130900,31114080,8520,8520,8520,8520,0
|
|
20240927,130800,31114080,8520,8520,8520,8520,0
|
|
20240927,130700,31114080,8520,8520,8520,8520,0
|
|
20240927,130600,31114080,8520,8520,8520,8520,0
|
|
20240927,130500,31114080,8520,8520,8520,8520,0
|
|
20240927,130400,31114080,8520,8520,8520,8520,2
|
|
20240927,130300,31097040,8520,8520,8520,8520,0
|
|
20240927,130200,31097040,8520,8520,8520,8520,0
|
|
20240927,130100,31097040,8520,8520,8520,8520,0
|
|
20240927,130000,31097040,8520,8520,8520,8520,0
|
|
20240927,125900,31097040,8520,8520,8520,8520,0
|
|
20240927,125800,31097040,8520,8520,8520,8520,0
|
|
20240927,125700,31097040,8520,8520,8520,8520,0
|
|
20240927,125600,31097040,8520,8520,8520,8520,0
|
|
20240927,125500,31097040,8520,8520,8520,8520,0
|
|
20240927,125400,31097040,8520,8520,8520,8520,0
|
|
20240927,125300,31097040,8520,8520,8520,8520,1
|
|
20240927,125200,31088520,8500,8500,8500,8500,1
|
|
20240927,125100,31080020,8540,8540,8540,8540,0
|
|
20240927,125000,31080020,8540,8540,8540,8540,0
|
|
20240927,124900,31080020,8540,8510,8540,8510,500
|
|
20240927,124800,26811870,8500,8500,8500,8500,0
|
|
20240927,124700,26811870,8500,8500,8500,8500,0
|
|
20240927,124600,26811870,8500,8500,8500,8500,0
|
|
20240927,124500,26811870,8500,8500,8500,8500,0
|
|
20240927,124400,26811870,8500,8500,8500,8500,0
|
|
20240927,124300,26811870,8500,8500,8500,8500,0
|
|
20240927,124200,26811870,8500,8500,8500,8500,0
|
|
20240927,124100,26811870,8500,8500,8500,8500,0
|
|
20240927,124000,26811870,8500,8500,8500,8500,0
|
|
20240927,123900,26811870,8500,8500,8500,8500,0
|
|
20240927,123800,26811870,8500,8500,8500,8500,0
|
|
20240927,123700,26811870,8500,8500,8500,8500,0
|
|
20240927,123600,26811870,8500,8500,8500,8500,0
|
|
20240927,123500,26811870,8500,8500,8500,8500,0
|
|
20240927,123400,26811870,8500,8500,8500,8500,0
|
|
20240927,123300,26811870,8500,8500,8500,8500,0
|
|
20240927,123200,26811870,8500,8500,8500,8500,0
|
|
20240927,123100,26811870,8500,8500,8500,8500,0
|
|
20240927,123000,26811870,8500,8500,8500,8500,0
|
|
20240927,122900,26811870,8500,8500,8500,8500,0
|
|
20240927,122800,26811870,8500,8500,8500,8500,0
|
|
20240927,122700,26811870,8500,8500,8500,8500,0
|
|
20240927,122600,26811870,8500,8500,8500,8500,0
|
|
20240927,122500,26811870,8500,8500,8500,8500,0
|
|
20240927,122400,26811870,8500,8500,8500,8500,0
|
|
20240927,122300,26811870,8500,8500,8500,8500,0
|
|
20240927,122200,26811870,8500,8500,8500,8500,0
|
|
20240927,122100,26811870,8500,8500,8500,8500,0
|
|
20240927,122000,26811870,8500,8500,8500,8500,0
|
|
20240927,121900,26811870,8500,8500,8500,8500,0
|
|
20240927,121800,26811870,8500,8500,8500,8500,0
|
|
20240927,121700,26811870,8500,8500,8500,8500,0
|
|
20240927,121600,26811870,8500,8500,8500,8500,0
|
|
20240927,121500,26811870,8500,8500,8500,8500,0
|
|
20240927,121400,26811870,8500,8500,8500,8500,0
|
|
20240927,121300,26811870,8500,8500,8500,8500,0
|
|
20240927,121200,26811870,8500,8500,8500,8500,0
|
|
20240927,121100,26811870,8500,8500,8500,8500,0
|
|
20240927,121000,26811870,8500,8500,8500,8500,0
|
|
20240927,120900,26811870,8500,8500,8500,8500,0
|
|
20240927,120800,26811870,8500,8500,8500,8500,0
|
|
20240927,120700,26811870,8500,8500,8500,8500,0
|
|
20240927,120600,26811870,8500,8500,8500,8500,0
|
|
20240927,120500,26811870,8500,8500,8500,8500,0
|
|
20240927,120400,26811870,8500,8500,8500,8500,0
|
|
20240927,120300,26811870,8500,8500,8500,8500,0
|
|
20240927,120200,26811870,8500,8500,8500,8500,0
|
|
20240927,120100,26811870,8500,8500,8500,8500,0
|
|
20240927,120000,26811870,8500,8500,8500,8500,0
|
|
20240927,115900,26811870,8500,8500,8500,8500,0
|
|
20240927,115800,26811870,8500,8500,8500,8500,0
|
|
20240927,115700,26811870,8500,8500,8500,8500,0
|
|
20240927,115600,26811870,8500,8500,8500,8500,0
|
|
20240927,115500,26811870,8500,8500,8500,8500,1
|
|
20240927,115400,26803370,8500,8500,8500,8500,0
|
|
20240927,115300,26803370,8500,8500,8500,8500,0
|
|
20240927,115200,26803370,8500,8500,8500,8500,1
|
|
20240927,115100,26794870,8510,8510,8510,8510,0
|
|
20240927,115000,26794870,8510,8510,8510,8510,0
|
|
20240927,114900,26794870,8510,8510,8510,8510,0
|
|
20240927,114800,26794870,8510,8510,8510,8510,0
|
|
20240927,114700,26794870,8510,8510,8510,8510,0
|
|
20240927,114600,26794870,8510,8510,8510,8510,0
|
|
20240927,114500,26794870,8510,8510,8510,8510,0
|
|
20240927,114400,26794870,8510,8510,8510,8510,0
|
|
20240927,114300,26794870,8510,8510,8510,8510,0
|
|
20240927,114200,26794870,8510,8510,8510,8510,0
|
|
20240927,114100,26794870,8510,8510,8510,8510,0
|
|
20240927,114000,26794870,8510,8510,8510,8510,0
|
|
20240927,113900,26794870,8510,8510,8510,8510,0
|
|
20240927,113800,26794870,8510,8510,8510,8510,400
|
|
20240927,113700,23390870,8510,8510,8510,8510,2
|
|
20240927,113600,23373850,8500,8500,8500,8500,0
|
|
20240927,113500,23373850,8500,8500,8500,8500,0
|
|
20240927,113400,23373850,8500,8500,8500,8500,0
|
|
20240927,113300,23373850,8500,8500,8500,8500,0
|
|
20240927,113200,23373850,8500,8500,8500,8500,0
|
|
20240927,113100,23373850,8500,8500,8500,8500,0
|
|
20240927,113000,23373850,8500,8500,8500,8500,0
|
|
20240927,112900,23373850,8500,8500,8500,8500,0
|
|
20240927,112800,23373850,8500,8500,8500,8500,0
|
|
20240927,112700,23373850,8500,8510,8510,8500,408
|
|
20240927,112600,19905800,8510,8510,8510,8510,0
|
|
20240927,112500,19905800,8510,8510,8510,8510,0
|
|
20240927,112400,19905800,8510,8510,8510,8510,0
|
|
20240927,112300,19905800,8510,8510,8510,8510,0
|
|
20240927,112200,19905800,8510,8510,8510,8510,0
|
|
20240927,112100,19905800,8510,8510,8510,8510,159
|
|
20240927,112000,18552710,8520,8520,8520,8520,0
|
|
20240927,111900,18552710,8520,8520,8520,8520,0
|
|
20240927,111800,18552710,8520,8520,8520,8520,0
|
|
20240927,111700,18552710,8520,8520,8520,8520,0
|
|
20240927,111600,18552710,8520,8520,8520,8520,1
|
|
20240927,111500,18544190,8520,8520,8520,8520,0
|
|
20240927,111400,18544190,8520,8520,8520,8520,0
|
|
20240927,111300,18544190,8520,8520,8520,8520,0
|
|
20240927,111200,18544190,8520,8520,8520,8520,0
|
|
20240927,111100,18544190,8520,8520,8520,8520,0
|
|
20240927,111000,18544190,8520,8520,8520,8520,0
|
|
20240927,110900,18544190,8520,8520,8520,8520,0
|
|
20240927,110800,18544190,8520,8520,8520,8520,0
|
|
20240927,110700,18544190,8520,8520,8520,8520,0
|
|
20240927,110600,18544190,8520,8520,8520,8520,0
|
|
20240927,110500,18544190,8520,8520,8520,8520,0
|
|
20240927,110400,18544190,8520,8520,8520,8520,0
|
|
20240927,110300,18544190,8520,8520,8520,8520,0
|
|
20240927,110200,18544190,8520,8520,8520,8520,0
|
|
20240927,110100,18544190,8520,8520,8520,8520,0
|
|
20240927,110000,18544190,8520,8520,8520,8520,0
|
|
20240927,105900,18544190,8520,8520,8520,8520,0
|
|
20240927,105800,18544190,8520,8520,8520,8520,0
|
|
20240927,105700,18544190,8520,8520,8520,8520,0
|
|
20240927,105600,18544190,8520,8520,8520,8520,0
|
|
20240927,105500,18544190,8520,8520,8520,8520,0
|
|
20240927,105400,18544190,8520,8520,8520,8520,0
|
|
20240927,105300,18544190,8520,8520,8520,8520,0
|
|
20240927,105200,18544190,8520,8520,8520,8520,0
|
|
20240927,105100,18544190,8520,8520,8520,8520,0
|
|
20240927,105000,18544190,8520,8520,8520,8520,0
|
|
20240927,104900,18544190,8520,8520,8520,8520,0
|
|
20240927,104800,18544190,8520,8520,8520,8520,0
|
|
20240927,104700,18544190,8520,8520,8520,8520,0
|
|
20240927,104600,18544190,8520,8520,8520,8520,0
|
|
20240927,104500,18544190,8520,8520,8520,8520,0
|
|
20240927,104400,18544190,8520,8520,8520,8520,0
|
|
20240927,104300,18544190,8520,8520,8520,8520,0
|
|
20240927,104200,18544190,8520,8520,8520,8520,4
|
|
20240927,104100,18510110,8510,8510,8510,8510,0
|
|
20240927,104000,18510110,8510,8510,8510,8510,0
|
|
20240927,103900,18510110,8510,8510,8510,8510,0
|
|
20240927,103800,18510110,8510,8510,8510,8510,0
|
|
20240927,103700,18510110,8510,8510,8510,8510,226
|
|
20240927,103600,16586850,8520,8520,8520,8520,0
|
|
20240927,103500,16586850,8520,8520,8520,8520,0
|
|
20240927,103400,16586850,8520,8520,8520,8520,0
|
|
20240927,103300,16586850,8520,8520,8520,8520,0
|
|
20240927,103200,16586850,8520,8520,8520,8520,0
|
|
20240927,103100,16586850,8520,8520,8520,8520,97
|
|
20240927,103000,15760410,8520,8520,8520,8520,0
|
|
20240927,102900,15760410,8520,8520,8520,8520,0
|
|
20240927,102800,15760410,8520,8520,8520,8520,0
|
|
20240927,102700,15760410,8520,8520,8520,8520,0
|
|
20240927,102600,15760410,8520,8520,8520,8520,0
|
|
20240927,102500,15760410,8520,8520,8520,8520,12
|
|
20240927,102400,15658170,8510,8510,8510,8510,0
|
|
20240927,102300,15658170,8510,8510,8510,8510,0
|
|
20240927,102200,15658170,8510,8510,8510,8510,0
|
|
20240927,102100,15658170,8510,8510,8510,8510,0
|
|
20240927,102000,15658170,8510,8510,8510,8510,1
|
|
20240927,101900,15649660,8500,8520,8520,8500,1188
|
|
20240927,101800,5546170,8520,8520,8520,8520,0
|
|
20240927,101700,5546170,8520,8520,8520,8520,0
|
|
20240927,101600,5546170,8520,8520,8520,8520,0
|
|
20240927,101500,5546170,8520,8520,8520,8520,0
|
|
20240927,101400,5546170,8520,8520,8520,8520,0
|
|
20240927,101300,5546170,8520,8520,8520,8520,0
|
|
20240927,101200,5546170,8520,8520,8520,8520,0
|
|
20240927,101100,5546170,8520,8520,8520,8520,102
|
|
20240927,101000,4677130,8520,8520,8520,8520,0
|
|
20240927,100900,4677130,8520,8520,8520,8520,0
|
|
20240927,100800,4677130,8520,8520,8520,8520,100
|
|
20240927,100700,3825130,8520,8520,8520,8520,0
|
|
20240927,100600,3825130,8520,8520,8520,8520,200
|
|
20240927,100500,2121130,8540,8540,8540,8540,0
|
|
20240927,100400,2121130,8540,8540,8540,8540,0
|
|
20240927,100300,2121130,8540,8540,8540,8540,0
|
|
20240927,100200,2121130,8540,8540,8540,8540,0
|
|
20240927,100100,2121130,8540,8540,8540,8540,0
|
|
20240927,100000,2121130,8540,8540,8540,8540,7
|
|
20240927,095900,2061350,8530,8530,8530,8530,0
|
|
20240927,095800,2061350,8530,8530,8530,8530,0
|
|
20240927,095700,2061350,8530,8530,8530,8530,0
|
|
20240927,095600,2061350,8530,8530,8530,8530,0
|
|
20240927,095500,2061350,8530,8530,8530,8530,0
|
|
20240927,095400,2061350,8530,8530,8530,8530,0
|
|
20240927,095300,2061350,8530,8530,8530,8530,0
|
|
20240927,095200,2061350,8530,8530,8530,8530,0
|
|
20240927,095100,2061350,8530,8530,8530,8530,0
|
|
20240927,095000,2061350,8530,8530,8530,8530,1
|
|
20240927,094900,2052820,8530,8530,8530,8530,0
|
|
20240927,094800,2052820,8530,8530,8530,8530,0
|
|
20240927,094700,2052820,8530,8530,8530,8530,0
|
|
20240927,094600,2052820,8530,8530,8530,8530,0
|
|
20240927,094500,2052820,8530,8530,8530,8530,108
|
|
20240927,094400,1131580,8530,8530,8530,8530,0
|
|
20240927,094300,1131580,8530,8530,8530,8530,0
|
|
20240927,094200,1131580,8530,8530,8530,8530,0
|
|
20240927,094100,1131580,8530,8530,8530,8530,0
|
|
20240927,094000,1131580,8530,8530,8530,8530,0
|
|
20240927,093900,1131580,8530,8530,8530,8530,1
|
|
20240927,093800,1123050,8530,8530,8530,8530,0
|
|
20240927,093700,1123050,8530,8530,8530,8530,0
|
|
20240927,093600,1123050,8530,8530,8530,8530,0
|
|
20240927,093500,1123050,8530,8530,8530,8530,0
|
|
20240927,093400,1123050,8530,8530,8530,8530,0
|
|
20240927,093300,1123050,8530,8530,8530,8530,0
|
|
20240927,093200,1123050,8530,8530,8530,8530,0
|
|
20240927,093100,1123050,8530,8530,8530,8530,0
|
|
20240927,093000,1123050,8530,8530,8530,8530,1
|
|
20240927,092900,1114520,8550,8550,8550,8550,0
|
|
20240927,092800,1114520,8550,8550,8550,8550,0
|
|
20240927,092700,1114520,8550,8550,8550,8550,0
|
|
20240927,092600,1114520,8550,8550,8550,8550,0
|
|
20240927,092500,1114520,8550,8550,8550,8550,0
|
|
20240927,092400,1114520,8550,8550,8550,8550,0
|
|
20240927,092300,1114520,8550,8550,8550,8550,0
|
|
20240927,092200,1114520,8550,8520,8550,8520,3
|
|
20240927,092100,1088900,8510,8510,8510,8510,0
|
|
20240927,092000,1088900,8510,8510,8510,8510,1
|
|
20240927,091900,1080390,8510,8510,8510,8510,4
|
|
20240927,091800,1046350,8510,8510,8510,8510,0
|
|
20240927,091700,1046350,8510,8510,8510,8510,103
|
|
20240927,091600,169820,8510,8510,8510,8510,0
|
|
20240927,091500,169820,8510,8510,8510,8510,0
|
|
20240927,091400,169820,8510,8510,8510,8510,0
|
|
20240927,091300,169820,8510,8510,8510,8510,0
|
|
20240927,091200,169820,8510,8510,8510,8510,0
|
|
20240927,091100,169820,8510,8510,8510,8510,1
|
|
20240927,091000,161310,8490,8490,8490,8490,0
|
|
20240927,090900,161310,8490,8490,8490,8490,0
|
|
20240927,090800,161310,8490,8490,8490,8490,0
|
|
20240927,090700,161310,8490,8490,8490,8490,0
|
|
20240927,090600,161310,8490,8490,8490,8490,0
|
|
20240927,090500,161310,8490,8490,8490,8490,0
|
|
20240927,090400,161310,8490,8490,8490,8490,1
|
|
20240927,090300,152820,8490,8490,8490,8490,0
|
|
20240927,090200,152820,8490,8490,8490,8490,0
|
|
20240927,090100,152820,8490,8490,8490,8490,0
|
|
20240927,090000,152820,8490,8490,8490,8490,18
|