662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195900,27525840,3290,3290,3290,3290,33
|
|
20240909,195800,27525840,3290,3290,3290,3290,0
|
|
20240909,195700,27525840,3290,3290,3290,3290,0
|
|
20240909,195600,27525840,3290,3290,3290,3290,0
|
|
20240909,195500,27525840,3290,3290,3290,3290,0
|
|
20240909,195400,27525840,3290,3290,3290,3290,0
|
|
20240909,195300,27525840,3290,3290,3290,3290,0
|
|
20240909,195200,27525840,3290,3290,3290,3290,0
|
|
20240909,195100,27525840,3290,3290,3290,3290,0
|
|
20240909,195000,27525840,3290,3290,3290,3290,0
|
|
20240909,194900,27525840,3290,3290,3290,3290,0
|
|
20240909,194800,27525840,3290,3290,3290,3290,0
|
|
20240909,194700,27525840,3290,3290,3290,3290,0
|
|
20240909,194600,27525840,3290,3290,3290,3290,0
|
|
20240909,194500,27525840,3290,3290,3290,3290,0
|
|
20240909,194400,27525840,3290,3290,3290,3290,0
|
|
20240909,194300,27525840,3290,3290,3290,3290,0
|
|
20240909,194200,27525840,3290,3290,3290,3290,0
|
|
20240909,194100,27525840,3290,3290,3290,3290,0
|
|
20240909,194000,27525840,3290,3290,3290,3290,0
|
|
20240909,193900,27525840,3290,3290,3290,3290,0
|
|
20240909,193800,27525840,3290,3290,3290,3290,0
|
|
20240909,193700,27525840,3290,3290,3290,3290,0
|
|
20240909,193600,27525840,3290,3290,3290,3290,0
|
|
20240909,193500,27525840,3290,3290,3290,3290,0
|
|
20240909,193400,27525840,3290,3290,3290,3290,0
|
|
20240909,193300,27525840,3290,3290,3290,3290,0
|
|
20240909,193200,27525840,3290,3290,3290,3290,0
|
|
20240909,193100,27525840,3290,3290,3290,3290,0
|
|
20240909,193000,27525840,3290,3290,3290,3290,0
|
|
20240909,192900,27525840,3290,3290,3290,3290,33
|
|
20240909,192800,27525840,3290,3290,3290,3290,0
|
|
20240909,192700,27525840,3290,3290,3290,3290,0
|
|
20240909,192600,27525840,3290,3290,3290,3290,0
|
|
20240909,192500,27525840,3290,3290,3290,3290,0
|
|
20240909,192400,27525840,3290,3290,3290,3290,0
|
|
20240909,192300,27525840,3290,3290,3290,3290,0
|
|
20240909,192200,27525840,3290,3290,3290,3290,0
|
|
20240909,192100,27525840,3290,3290,3290,3290,0
|
|
20240909,192000,27525840,3290,3290,3290,3290,0
|
|
20240909,191900,27525840,3290,3290,3290,3290,0
|
|
20240909,191800,27525840,3290,3290,3290,3290,0
|
|
20240909,191700,27525840,3290,3290,3290,3290,0
|
|
20240909,191600,27525840,3290,3290,3290,3290,0
|
|
20240909,191500,27525840,3290,3290,3290,3290,0
|
|
20240909,191400,27525840,3290,3290,3290,3290,0
|
|
20240909,191300,27525840,3290,3290,3290,3290,0
|
|
20240909,191200,27525840,3290,3290,3290,3290,0
|
|
20240909,191100,27525840,3290,3290,3290,3290,0
|
|
20240909,191000,27525840,3290,3290,3290,3290,0
|
|
20240909,190900,27525840,3290,3290,3290,3290,0
|
|
20240909,190800,27525840,3290,3290,3290,3290,0
|
|
20240909,190700,27525840,3290,3290,3290,3290,0
|
|
20240909,190600,27525840,3290,3290,3290,3290,0
|
|
20240909,190500,27525840,3290,3290,3290,3290,0
|
|
20240909,190400,27525840,3290,3290,3290,3290,0
|
|
20240909,190300,27525840,3290,3290,3290,3290,0
|
|
20240909,190200,27525840,3290,3290,3290,3290,0
|
|
20240909,190100,27525840,3290,3290,3290,3290,0
|
|
20240909,190000,27525840,3290,3290,3290,3290,0
|
|
20240909,185900,27525840,3290,3290,3290,3290,33
|
|
20240909,185800,27525840,3290,3290,3290,3290,0
|
|
20240909,185700,27525840,3290,3290,3290,3290,0
|
|
20240909,185600,27525840,3290,3290,3290,3290,0
|
|
20240909,185500,27525840,3290,3290,3290,3290,0
|
|
20240909,185400,27525840,3290,3290,3290,3290,0
|
|
20240909,185300,27525840,3290,3290,3290,3290,0
|
|
20240909,185200,27525840,3290,3290,3290,3290,0
|
|
20240909,185100,27525840,3290,3290,3290,3290,0
|
|
20240909,185000,27525840,3290,3290,3290,3290,0
|
|
20240909,184900,27525840,3290,3290,3290,3290,0
|
|
20240909,184800,27525840,3290,3290,3290,3290,0
|
|
20240909,184700,27525840,3290,3290,3290,3290,0
|
|
20240909,184600,27525840,3290,3290,3290,3290,0
|
|
20240909,184500,27525840,3290,3290,3290,3290,0
|
|
20240909,184400,27525840,3290,3290,3290,3290,0
|
|
20240909,184300,27525840,3290,3290,3290,3290,0
|
|
20240909,184200,27525840,3290,3290,3290,3290,0
|
|
20240909,184100,27525840,3290,3290,3290,3290,0
|
|
20240909,184000,27525840,3290,3290,3290,3290,0
|
|
20240909,183900,27525840,3290,3290,3290,3290,0
|
|
20240909,183800,27525840,3290,3290,3290,3290,0
|
|
20240909,183700,27525840,3290,3290,3290,3290,0
|
|
20240909,183600,27525840,3290,3290,3290,3290,0
|
|
20240909,183500,27525840,3290,3290,3290,3290,0
|
|
20240909,183400,27525840,3290,3290,3290,3290,0
|
|
20240909,183300,27525840,3290,3290,3290,3290,0
|
|
20240909,183200,27525840,3290,3290,3290,3290,0
|
|
20240909,183100,27525840,3290,3290,3290,3290,0
|
|
20240909,183000,27525840,3290,3290,3290,3290,0
|
|
20240909,182900,27525840,3290,3290,3290,3290,33
|
|
20240909,182800,27525840,3290,3290,3290,3290,0
|
|
20240909,182700,27525840,3290,3290,3290,3290,0
|
|
20240909,182600,27525840,3290,3290,3290,3290,0
|
|
20240909,182500,27525840,3290,3290,3290,3290,0
|
|
20240909,182400,27525840,3290,3290,3290,3290,0
|
|
20240909,182300,27525840,3290,3290,3290,3290,0
|
|
20240909,182200,27525840,3290,3290,3290,3290,0
|
|
20240909,182100,27525840,3290,3290,3290,3290,0
|
|
20240909,182000,27525840,3290,3290,3290,3290,0
|
|
20240909,181900,27525840,3290,3290,3290,3290,0
|
|
20240909,181800,27525840,3290,3290,3290,3290,0
|
|
20240909,181700,27525840,3290,3290,3290,3290,0
|
|
20240909,181600,27525840,3290,3290,3290,3290,0
|
|
20240909,181500,27525840,3290,3290,3290,3290,0
|
|
20240909,181400,27525840,3290,3290,3290,3290,0
|
|
20240909,181300,27525840,3290,3290,3290,3290,0
|
|
20240909,181200,27525840,3290,3290,3290,3290,0
|
|
20240909,181100,27525840,3290,3290,3290,3290,0
|
|
20240909,181000,27525840,3290,3290,3290,3290,0
|
|
20240909,180900,27525840,3290,3290,3290,3290,0
|
|
20240909,180800,27525840,3290,3290,3290,3290,0
|
|
20240909,180700,27525840,3290,3290,3290,3290,0
|
|
20240909,180600,27525840,3290,3290,3290,3290,0
|
|
20240909,180500,27525840,3290,3290,3290,3290,0
|
|
20240909,180400,27525840,3290,3290,3290,3290,0
|
|
20240909,180300,27525840,3290,3290,3290,3290,0
|
|
20240909,180200,27525840,3290,3290,3290,3290,0
|
|
20240909,180100,27525840,3290,3290,3290,3290,0
|
|
20240909,180000,27525840,3290,3290,3290,3290,0
|
|
20240909,175900,27525840,3290,3290,3290,3290,33
|
|
20240909,175800,27525840,3290,3290,3290,3290,0
|
|
20240909,175700,27525840,3290,3290,3290,3290,0
|
|
20240909,175600,27525840,3290,3290,3290,3290,0
|
|
20240909,175500,27525840,3290,3290,3290,3290,0
|
|
20240909,175400,27525840,3290,3290,3290,3290,0
|
|
20240909,175300,27525840,3290,3290,3290,3290,0
|
|
20240909,175200,27525840,3290,3290,3290,3290,0
|
|
20240909,175100,27525840,3290,3290,3290,3290,0
|
|
20240909,175000,27525840,3290,3290,3290,3290,0
|
|
20240909,174900,27525840,3290,3290,3290,3290,0
|
|
20240909,174800,27525840,3290,3290,3290,3290,0
|
|
20240909,174700,27525840,3290,3290,3290,3290,0
|
|
20240909,174600,27525840,3290,3290,3290,3290,0
|
|
20240909,174500,27525840,3290,3290,3290,3290,0
|
|
20240909,174400,27525840,3290,3290,3290,3290,0
|
|
20240909,174300,27525840,3290,3290,3290,3290,0
|
|
20240909,174200,27525840,3290,3290,3290,3290,0
|
|
20240909,174100,27525840,3290,3290,3290,3290,0
|
|
20240909,174000,27525840,3290,3290,3290,3290,0
|
|
20240909,173900,27525840,3290,3290,3290,3290,0
|
|
20240909,173800,27525840,3290,3290,3290,3290,0
|
|
20240909,173700,27525840,3290,3290,3290,3290,0
|
|
20240909,173600,27525840,3290,3290,3290,3290,0
|
|
20240909,173500,27525840,3290,3290,3290,3290,0
|
|
20240909,173400,27525840,3290,3290,3290,3290,0
|
|
20240909,173300,27525840,3290,3290,3290,3290,0
|
|
20240909,173200,27525840,3290,3290,3290,3290,0
|
|
20240909,173100,27525840,3290,3290,3290,3290,0
|
|
20240909,173000,27525840,3290,3290,3290,3290,0
|
|
20240909,172900,27525840,3290,3290,3290,3290,33
|
|
20240909,172800,27525840,3290,3290,3290,3290,0
|
|
20240909,172700,27525840,3290,3290,3290,3290,0
|
|
20240909,172600,27525840,3290,3290,3290,3290,0
|
|
20240909,172500,27525840,3290,3290,3290,3290,0
|
|
20240909,172400,27525840,3290,3290,3290,3290,0
|
|
20240909,172300,27525840,3290,3290,3290,3290,0
|
|
20240909,172200,27525840,3290,3290,3290,3290,0
|
|
20240909,172100,27525840,3290,3290,3290,3290,0
|
|
20240909,172000,27525840,3290,3290,3290,3290,0
|
|
20240909,171900,27525840,3290,3290,3290,3290,0
|
|
20240909,171800,27525840,3290,3290,3290,3290,0
|
|
20240909,171700,27525840,3290,3290,3290,3290,0
|
|
20240909,171600,27525840,3290,3290,3290,3290,0
|
|
20240909,171500,27525840,3290,3290,3290,3290,0
|
|
20240909,171400,27525840,3290,3290,3290,3290,0
|
|
20240909,171300,27525840,3290,3290,3290,3290,0
|
|
20240909,171200,27525840,3290,3290,3290,3290,0
|
|
20240909,171100,27525840,3290,3290,3290,3290,0
|
|
20240909,171000,27525840,3290,3290,3290,3290,0
|
|
20240909,170900,27525840,3290,3290,3290,3290,0
|
|
20240909,170800,27525840,3290,3290,3290,3290,0
|
|
20240909,170700,27525840,3290,3290,3290,3290,0
|
|
20240909,170600,27525840,3290,3290,3290,3290,0
|
|
20240909,170500,27525840,3290,3290,3290,3290,0
|
|
20240909,170400,27525840,3290,3290,3290,3290,0
|
|
20240909,170300,27525840,3290,3290,3290,3290,0
|
|
20240909,170200,27525840,3290,3290,3290,3290,0
|
|
20240909,170100,27525840,3290,3290,3290,3290,0
|
|
20240909,170000,27525840,3290,3290,3290,3290,0
|
|
20240909,165900,27525840,3290,3290,3290,3290,33
|
|
20240909,165800,27525840,3290,3290,3290,3290,0
|
|
20240909,165700,27525840,3290,3290,3290,3290,0
|
|
20240909,165600,27525840,3290,3290,3290,3290,0
|
|
20240909,165500,27525840,3290,3290,3290,3290,0
|
|
20240909,165400,27525840,3290,3290,3290,3290,0
|
|
20240909,165300,27525840,3290,3290,3290,3290,0
|
|
20240909,165200,27525840,3290,3290,3290,3290,0
|
|
20240909,165100,27525840,3290,3290,3290,3290,0
|
|
20240909,165000,27525840,3290,3290,3290,3290,0
|
|
20240909,164900,27525840,3290,3290,3290,3290,0
|
|
20240909,164800,27525840,3290,3290,3290,3290,0
|
|
20240909,164700,27525840,3290,3290,3290,3290,0
|
|
20240909,164600,27525840,3290,3290,3290,3290,0
|
|
20240909,164500,27525840,3290,3290,3290,3290,0
|
|
20240909,164400,27525840,3290,3290,3290,3290,0
|
|
20240909,164300,27525840,3290,3290,3290,3290,0
|
|
20240909,164200,27525840,3290,3290,3290,3290,0
|
|
20240909,164100,27525840,3290,3290,3290,3290,0
|
|
20240909,164000,27525840,3290,3290,3290,3290,0
|
|
20240909,163900,27525840,3290,3290,3290,3290,0
|
|
20240909,163800,27525840,3290,3290,3290,3290,0
|
|
20240909,163700,27525840,3290,3290,3290,3290,0
|
|
20240909,163600,27525840,3290,3290,3290,3290,0
|
|
20240909,163500,27525840,3290,3290,3290,3290,0
|
|
20240909,163400,27525840,3290,3290,3290,3290,0
|
|
20240909,163300,27525840,3290,3290,3290,3290,0
|
|
20240909,163200,27525840,3290,3290,3290,3290,0
|
|
20240909,163100,27525840,3290,3290,3290,3290,0
|
|
20240909,163000,27525840,3290,3290,3290,3290,0
|
|
20240909,162900,27525840,3290,3290,3290,3290,33
|
|
20240909,162800,27525840,3290,3290,3290,3290,0
|
|
20240909,162700,27525840,3290,3290,3290,3290,0
|
|
20240909,162600,27525840,3290,3290,3290,3290,0
|
|
20240909,162500,27525840,3290,3290,3290,3290,0
|
|
20240909,162400,27525840,3290,3290,3290,3290,0
|
|
20240909,162300,27525840,3290,3290,3290,3290,0
|
|
20240909,162200,27525840,3290,3290,3290,3290,0
|
|
20240909,162100,27525840,3290,3290,3290,3290,0
|
|
20240909,162000,27525840,3290,3290,3290,3290,0
|
|
20240909,161900,27525840,3290,3290,3290,3290,0
|
|
20240909,161800,27525840,3290,3290,3290,3290,0
|
|
20240909,161700,27525840,3290,3290,3290,3290,0
|
|
20240909,161600,27525840,3290,3290,3290,3290,0
|
|
20240909,161500,27525840,3290,3290,3290,3290,0
|
|
20240909,161400,27525840,3290,3290,3290,3290,0
|
|
20240909,161300,27525840,3290,3290,3290,3290,0
|
|
20240909,161200,27525840,3290,3290,3290,3290,0
|
|
20240909,161100,27525840,3290,3290,3290,3290,0
|
|
20240909,161000,27525840,3290,3290,3290,3290,0
|
|
20240909,160900,27525840,3290,3290,3290,3290,0
|
|
20240909,160800,27525840,3290,3290,3290,3290,0
|
|
20240909,160700,27525840,3290,3290,3290,3290,0
|
|
20240909,160600,27525840,3290,3290,3290,3290,0
|
|
20240909,160500,27525840,3290,3290,3290,3290,0
|
|
20240909,160400,27525840,3290,3290,3290,3290,0
|
|
20240909,160300,27525840,3290,3290,3290,3290,0
|
|
20240909,160200,27525840,3290,3290,3290,3290,0
|
|
20240909,160100,27525840,3290,3290,3290,3290,0
|
|
20240909,160000,27525840,3290,3290,3290,3290,0
|
|
20240909,155900,27525840,3290,3290,3290,3290,33
|
|
20240909,155800,27525840,3290,3290,3290,3290,0
|
|
20240909,155700,27525840,3290,3290,3290,3290,0
|
|
20240909,155600,27525840,3290,3290,3290,3290,0
|
|
20240909,155500,27525840,3290,3290,3290,3290,0
|
|
20240909,155400,27525840,3290,3290,3290,3290,0
|
|
20240909,155300,27525840,3290,3290,3290,3290,0
|
|
20240909,155200,27525840,3290,3290,3290,3290,0
|
|
20240909,155100,27525840,3290,3290,3290,3290,0
|
|
20240909,155000,27525840,3290,3290,3290,3290,0
|
|
20240909,154900,27525840,3290,3290,3290,3290,0
|
|
20240909,154800,27525840,3290,3290,3290,3290,0
|
|
20240909,154700,27525840,3290,3290,3290,3290,0
|
|
20240909,154600,27525840,3290,3290,3290,3290,0
|
|
20240909,154500,27525840,3290,3290,3290,3290,0
|
|
20240909,154400,27525840,3290,3290,3290,3290,0
|
|
20240909,154300,27525840,3290,3290,3290,3290,0
|
|
20240909,154200,27525840,3290,3290,3290,3290,0
|
|
20240909,154100,27525840,3290,3290,3290,3290,0
|
|
20240909,154000,27525840,3290,3290,3290,3290,0
|
|
20240909,153900,27525840,3290,3290,3290,3290,0
|
|
20240909,153800,27525840,3290,3290,3290,3290,0
|
|
20240909,153700,27525840,3290,3290,3290,3290,0
|
|
20240909,153600,27525840,3290,3290,3290,3290,0
|
|
20240909,153500,27525840,3290,3290,3290,3290,0
|
|
20240909,153400,27525840,3290,3290,3290,3290,0
|
|
20240909,153300,27525840,3290,3290,3290,3290,0
|
|
20240909,153200,27525840,3290,3290,3290,3290,0
|
|
20240909,153100,27525840,3290,3290,3290,3290,0
|
|
20240909,153000,27525840,3290,3290,3290,3290,33
|
|
20240909,152900,27417270,3280,3280,3280,3280,0
|
|
20240909,152800,27417270,3280,3280,3280,3280,0
|
|
20240909,152700,27417270,3280,3280,3280,3280,0
|
|
20240909,152600,27417270,3280,3280,3280,3280,0
|
|
20240909,152500,27417270,3280,3280,3280,3280,0
|
|
20240909,152400,27417270,3280,3280,3280,3280,0
|
|
20240909,152300,27417270,3280,3280,3280,3280,0
|
|
20240909,152200,27417270,3280,3280,3280,3280,0
|
|
20240909,152100,27417270,3280,3280,3280,3280,0
|
|
20240909,152000,27417270,3280,3280,3280,3280,0
|
|
20240909,151900,27417270,3280,3280,3280,3280,100
|
|
20240909,151800,27089270,3280,3280,3280,3280,0
|
|
20240909,151700,27089270,3280,3280,3280,3280,0
|
|
20240909,151600,27089270,3280,3280,3280,3280,0
|
|
20240909,151500,27089270,3280,3280,3280,3280,0
|
|
20240909,151400,27089270,3280,3280,3280,3280,0
|
|
20240909,151300,27089270,3280,3280,3280,3280,10
|
|
20240909,151200,27056470,3280,3280,3280,3280,7
|
|
20240909,151100,27033510,3280,3280,3280,3280,0
|
|
20240909,151000,27033510,3280,3280,3280,3280,0
|
|
20240909,150900,27033510,3280,3280,3280,3280,0
|
|
20240909,150800,27033510,3280,3280,3280,3280,0
|
|
20240909,150700,27033510,3280,3280,3280,3280,0
|
|
20240909,150600,27033510,3280,3280,3280,3280,0
|
|
20240909,150500,27033510,3280,3280,3280,3280,0
|
|
20240909,150400,27033510,3280,3280,3280,3280,0
|
|
20240909,150300,27033510,3280,3280,3280,3280,0
|
|
20240909,150200,27033510,3280,3280,3280,3280,0
|
|
20240909,150100,27033510,3280,3280,3280,3280,0
|
|
20240909,150000,27033510,3280,3280,3280,3280,0
|
|
20240909,145900,27033510,3280,3280,3280,3280,0
|
|
20240909,145800,27033510,3280,3280,3280,3280,0
|
|
20240909,145700,27033510,3280,3280,3280,3280,0
|
|
20240909,145600,27033510,3280,3280,3280,3280,0
|
|
20240909,145500,27033510,3280,3280,3280,3280,0
|
|
20240909,145400,27033510,3280,3280,3280,3280,0
|
|
20240909,145300,27033510,3280,3280,3280,3280,0
|
|
20240909,145200,27033510,3280,3280,3280,3280,0
|
|
20240909,145100,27033510,3280,3280,3280,3280,0
|
|
20240909,145000,27033510,3280,3280,3280,3280,50
|
|
20240909,144900,26869510,3280,3280,3280,3280,0
|
|
20240909,144800,26869510,3280,3280,3280,3280,92
|
|
20240909,144700,26567750,3280,3280,3280,3280,0
|
|
20240909,144600,26567750,3280,3280,3280,3280,0
|
|
20240909,144500,26567750,3280,3280,3280,3280,0
|
|
20240909,144400,26567750,3280,3280,3280,3280,1
|
|
20240909,144300,26564470,3280,3280,3280,3280,0
|
|
20240909,144200,26564470,3280,3280,3280,3280,0
|
|
20240909,144100,26564470,3280,3280,3280,3280,0
|
|
20240909,144000,26564470,3280,3280,3280,3280,30
|
|
20240909,143900,26466070,3280,3280,3280,3280,50
|
|
20240909,143800,26302070,3275,3275,3275,3275,0
|
|
20240909,143700,26302070,3275,3275,3275,3275,0
|
|
20240909,143600,26302070,3275,3275,3275,3275,0
|
|
20240909,143500,26302070,3275,3275,3275,3275,0
|
|
20240909,143400,26302070,3275,3275,3275,3275,0
|
|
20240909,143300,26302070,3275,3275,3275,3275,0
|
|
20240909,143200,26302070,3275,3275,3275,3275,0
|
|
20240909,143100,26302070,3275,3275,3275,3275,0
|
|
20240909,143000,26302070,3275,3275,3275,3275,0
|
|
20240909,142900,26302070,3275,3275,3275,3275,0
|
|
20240909,142800,26302070,3275,3275,3275,3275,30
|
|
20240909,142700,26203820,3280,3280,3280,3280,0
|
|
20240909,142600,26203820,3280,3280,3280,3280,0
|
|
20240909,142500,26203820,3280,3280,3280,3280,0
|
|
20240909,142400,26203820,3280,3280,3280,3280,0
|
|
20240909,142300,26203820,3280,3280,3280,3280,0
|
|
20240909,142200,26203820,3280,3280,3280,3280,0
|
|
20240909,142100,26203820,3280,3280,3280,3280,0
|
|
20240909,142000,26203820,3280,3280,3280,3280,0
|
|
20240909,141900,26203820,3280,3280,3280,3280,0
|
|
20240909,141800,26203820,3280,3280,3280,3280,0
|
|
20240909,141700,26203820,3280,3280,3280,3280,0
|
|
20240909,141600,26203820,3280,3280,3280,3280,0
|
|
20240909,141500,26203820,3280,3280,3280,3280,0
|
|
20240909,141400,26203820,3280,3280,3280,3280,0
|
|
20240909,141300,26203820,3280,3280,3280,3280,0
|
|
20240909,141200,26203820,3280,3280,3280,3280,60
|
|
20240909,141100,26007020,3280,3280,3280,3280,0
|
|
20240909,141000,26007020,3280,3280,3280,3280,0
|
|
20240909,140900,26007020,3280,3280,3280,3280,0
|
|
20240909,140800,26007020,3280,3280,3280,3280,0
|
|
20240909,140700,26007020,3280,3280,3280,3280,0
|
|
20240909,140600,26007020,3280,3280,3280,3280,0
|
|
20240909,140500,26007020,3280,3280,3280,3280,0
|
|
20240909,140400,26007020,3280,3280,3280,3280,0
|
|
20240909,140300,26007020,3280,3280,3280,3280,0
|
|
20240909,140200,26007020,3280,3280,3280,3280,0
|
|
20240909,140100,26007020,3280,3280,3280,3280,0
|
|
20240909,140000,26007020,3280,3280,3280,3280,0
|
|
20240909,135900,26007020,3280,3280,3280,3280,10
|
|
20240909,135800,25974220,3280,3280,3280,3280,10
|
|
20240909,135700,25941420,3280,3280,3280,3280,20
|
|
20240909,135600,25875820,3280,3280,3280,3280,0
|
|
20240909,135500,25875820,3280,3280,3280,3280,0
|
|
20240909,135400,25875820,3280,3280,3280,3280,0
|
|
20240909,135300,25875820,3280,3280,3280,3280,0
|
|
20240909,135200,25875820,3280,3280,3280,3280,0
|
|
20240909,135100,25875820,3280,3280,3280,3280,2
|
|
20240909,135000,25869260,3280,3280,3280,3280,0
|
|
20240909,134900,25869260,3280,3280,3280,3280,0
|
|
20240909,134800,25869260,3280,3280,3280,3280,0
|
|
20240909,134700,25869260,3280,3280,3280,3280,0
|
|
20240909,134600,25869260,3280,3280,3280,3280,0
|
|
20240909,134500,25869260,3280,3280,3280,3280,0
|
|
20240909,134400,25869260,3280,3280,3280,3280,0
|
|
20240909,134300,25869260,3280,3280,3280,3280,0
|
|
20240909,134200,25869260,3280,3280,3280,3280,0
|
|
20240909,134100,25869260,3280,3280,3280,3280,0
|
|
20240909,134000,25869260,3280,3280,3280,3280,0
|
|
20240909,133900,25869260,3280,3280,3280,3280,0
|
|
20240909,133800,25869260,3280,3280,3280,3280,0
|
|
20240909,133700,25869260,3280,3280,3280,3280,0
|
|
20240909,133600,25869260,3280,3280,3280,3280,0
|
|
20240909,133500,25869260,3280,3280,3280,3280,0
|
|
20240909,133400,25869260,3280,3280,3280,3280,0
|
|
20240909,133300,25869260,3280,3280,3280,3280,0
|
|
20240909,133200,25869260,3280,3280,3280,3280,0
|
|
20240909,133100,25869260,3280,3280,3280,3280,0
|
|
20240909,133000,25869260,3280,3280,3280,3280,0
|
|
20240909,132900,25869260,3280,3280,3280,3280,0
|
|
20240909,132800,25869260,3280,3280,3280,3280,30
|
|
20240909,132700,25770860,3280,3280,3280,3280,0
|
|
20240909,132600,25770860,3280,3280,3280,3280,0
|
|
20240909,132500,25770860,3280,3280,3280,3280,0
|
|
20240909,132400,25770860,3280,3280,3280,3280,0
|
|
20240909,132300,25770860,3280,3280,3280,3280,0
|
|
20240909,132200,25770860,3280,3280,3280,3280,0
|
|
20240909,132100,25770860,3280,3280,3280,3280,0
|
|
20240909,132000,25770860,3280,3280,3280,3280,0
|
|
20240909,131900,25770860,3280,3280,3280,3280,0
|
|
20240909,131800,25770860,3280,3280,3280,3280,0
|
|
20240909,131700,25770860,3280,3280,3280,3280,0
|
|
20240909,131600,25770860,3280,3280,3280,3280,0
|
|
20240909,131500,25770860,3280,3280,3280,3280,0
|
|
20240909,131400,25770860,3280,3280,3280,3280,0
|
|
20240909,131300,25770860,3280,3280,3280,3280,0
|
|
20240909,131200,25770860,3280,3280,3280,3280,0
|
|
20240909,131100,25770860,3280,3280,3280,3280,0
|
|
20240909,131000,25770860,3280,3280,3280,3280,0
|
|
20240909,130900,25770860,3280,3280,3280,3280,0
|
|
20240909,130800,25770860,3280,3280,3280,3280,0
|
|
20240909,130700,25770860,3280,3280,3280,3280,0
|
|
20240909,130600,25770860,3280,3280,3280,3280,0
|
|
20240909,130500,25770860,3280,3280,3280,3280,0
|
|
20240909,130400,25770860,3280,3280,3280,3280,0
|
|
20240909,130300,25770860,3280,3280,3280,3280,0
|
|
20240909,130200,25770860,3280,3280,3280,3280,0
|
|
20240909,130100,25770860,3280,3280,3280,3280,0
|
|
20240909,130000,25770860,3280,3280,3280,3280,0
|
|
20240909,125900,25770860,3280,3280,3280,3280,1
|
|
20240909,125800,25767580,3280,3280,3280,3280,0
|
|
20240909,125700,25767580,3280,3280,3280,3280,0
|
|
20240909,125600,25767580,3280,3280,3280,3280,0
|
|
20240909,125500,25767580,3280,3280,3280,3280,0
|
|
20240909,125400,25767580,3280,3280,3280,3280,0
|
|
20240909,125300,25767580,3280,3280,3280,3280,1
|
|
20240909,125200,25764300,3280,3280,3280,3280,0
|
|
20240909,125100,25764300,3280,3280,3280,3280,0
|
|
20240909,125000,25764300,3280,3280,3280,3280,0
|
|
20240909,124900,25764300,3280,3280,3280,3280,0
|
|
20240909,124800,25764300,3280,3275,3280,3275,2
|
|
20240909,124700,25757745,3275,3275,3275,3275,0
|
|
20240909,124600,25757745,3275,3275,3275,3275,0
|
|
20240909,124500,25757745,3275,3275,3275,3275,0
|
|
20240909,124400,25757745,3275,3275,3275,3275,0
|
|
20240909,124300,25757745,3275,3275,3275,3275,0
|
|
20240909,124200,25757745,3275,3275,3275,3275,0
|
|
20240909,124100,25757745,3275,3275,3275,3275,0
|
|
20240909,124000,25757745,3275,3275,3275,3275,0
|
|
20240909,123900,25757745,3275,3275,3275,3275,0
|
|
20240909,123800,25757745,3275,3275,3275,3275,0
|
|
20240909,123700,25757745,3275,3275,3275,3275,0
|
|
20240909,123600,25757745,3275,3280,3280,3275,373
|
|
20240909,123500,24535980,3280,3280,3280,3280,0
|
|
20240909,123400,24535980,3280,3280,3280,3280,27
|
|
20240909,123300,24447420,3275,3300,3300,3275,1391
|
|
20240909,123200,19880270,3300,3300,3300,3300,0
|
|
20240909,123100,19880270,3300,3300,3300,3300,0
|
|
20240909,123000,19880270,3300,3300,3300,3300,0
|
|
20240909,122900,19880270,3300,3300,3300,3300,0
|
|
20240909,122800,19880270,3300,3300,3300,3300,0
|
|
20240909,122700,19880270,3300,3300,3300,3300,0
|
|
20240909,122600,19880270,3300,3300,3300,3300,0
|
|
20240909,122500,19880270,3300,3300,3300,3300,0
|
|
20240909,122400,19880270,3300,3300,3300,3300,0
|
|
20240909,122300,19880270,3300,3300,3300,3300,0
|
|
20240909,122200,19880270,3300,3300,3300,3300,0
|
|
20240909,122100,19880270,3300,3300,3300,3300,0
|
|
20240909,122000,19880270,3300,3300,3300,3300,0
|
|
20240909,121900,19880270,3300,3300,3300,3300,0
|
|
20240909,121800,19880270,3300,3300,3300,3300,0
|
|
20240909,121700,19880270,3300,3300,3300,3300,0
|
|
20240909,121600,19880270,3300,3300,3300,3300,0
|
|
20240909,121500,19880270,3300,3300,3300,3300,0
|
|
20240909,121400,19880270,3300,3300,3300,3300,0
|
|
20240909,121300,19880270,3300,3300,3300,3300,0
|
|
20240909,121200,19880270,3300,3300,3300,3300,0
|
|
20240909,121100,19880270,3300,3300,3300,3300,0
|
|
20240909,121000,19880270,3300,3300,3300,3300,0
|
|
20240909,120900,19880270,3300,3300,3300,3300,0
|
|
20240909,120800,19880270,3300,3300,3300,3300,0
|
|
20240909,120700,19880270,3300,3300,3300,3300,0
|
|
20240909,120600,19880270,3300,3300,3300,3300,0
|
|
20240909,120500,19880270,3300,3300,3300,3300,0
|
|
20240909,120400,19880270,3300,3300,3300,3300,1
|
|
20240909,120300,19876970,3300,3300,3300,3300,0
|
|
20240909,120200,19876970,3300,3300,3300,3300,0
|
|
20240909,120100,19876970,3300,3300,3300,3300,0
|
|
20240909,120000,19876970,3300,3300,3300,3300,0
|
|
20240909,115900,19876970,3300,3300,3300,3300,0
|
|
20240909,115800,19876970,3300,3295,3300,3295,303
|
|
20240909,115700,18877465,3295,3295,3295,3295,0
|
|
20240909,115600,18877465,3295,3305,3305,3295,921
|
|
20240909,115500,15842680,3300,3300,3300,3300,0
|
|
20240909,115400,15842680,3300,3300,3300,3300,0
|
|
20240909,115300,15842680,3300,3300,3300,3300,0
|
|
20240909,115200,15842680,3300,3300,3300,3300,0
|
|
20240909,115100,15842680,3300,3300,3300,3300,0
|
|
20240909,115000,15842680,3300,3300,3300,3300,0
|
|
20240909,114900,15842680,3300,3300,3300,3300,0
|
|
20240909,114800,15842680,3300,3300,3300,3300,0
|
|
20240909,114700,15842680,3300,3300,3300,3300,0
|
|
20240909,114600,15842680,3300,3300,3300,3300,0
|
|
20240909,114500,15842680,3300,3300,3300,3300,0
|
|
20240909,114400,15842680,3300,3300,3300,3300,0
|
|
20240909,114300,15842680,3300,3300,3300,3300,0
|
|
20240909,114200,15842680,3300,3300,3300,3300,0
|
|
20240909,114100,15842680,3300,3300,3300,3300,0
|
|
20240909,114000,15842680,3300,3300,3300,3300,0
|
|
20240909,113900,15842680,3300,3300,3300,3300,0
|
|
20240909,113800,15842680,3300,3300,3300,3300,0
|
|
20240909,113700,15842680,3300,3300,3300,3300,0
|
|
20240909,113600,15842680,3300,3300,3300,3300,0
|
|
20240909,113500,15842680,3300,3300,3300,3300,0
|
|
20240909,113400,15842680,3300,3300,3300,3300,0
|
|
20240909,113300,15842680,3300,3300,3300,3300,0
|
|
20240909,113200,15842680,3300,3300,3300,3300,0
|
|
20240909,113100,15842680,3300,3300,3300,3300,0
|
|
20240909,113000,15842680,3300,3300,3300,3300,0
|
|
20240909,112900,15842680,3300,3300,3300,3300,0
|
|
20240909,112800,15842680,3300,3300,3300,3300,0
|
|
20240909,112700,15842680,3300,3300,3300,3300,0
|
|
20240909,112600,15842680,3300,3300,3300,3300,0
|
|
20240909,112500,15842680,3300,3300,3300,3300,0
|
|
20240909,112400,15842680,3300,3300,3300,3300,0
|
|
20240909,112300,15842680,3300,3300,3300,3300,1
|
|
20240909,112200,15839380,3325,3300,3325,3300,5
|
|
20240909,112100,15822780,3295,3295,3295,3295,0
|
|
20240909,112000,15822780,3295,3295,3295,3295,0
|
|
20240909,111900,15822780,3295,3295,3295,3295,0
|
|
20240909,111800,15822780,3295,3295,3295,3295,0
|
|
20240909,111700,15822780,3295,3295,3295,3295,0
|
|
20240909,111600,15822780,3295,3295,3295,3295,0
|
|
20240909,111500,15822780,3295,3295,3295,3295,0
|
|
20240909,111400,15822780,3295,3295,3295,3295,0
|
|
20240909,111300,15822780,3295,3295,3295,3295,0
|
|
20240909,111200,15822780,3295,3295,3295,3295,0
|
|
20240909,111100,15822780,3295,3295,3295,3295,0
|
|
20240909,111000,15822780,3295,3295,3295,3295,0
|
|
20240909,110900,15822780,3295,3295,3295,3295,0
|
|
20240909,110800,15822780,3295,3295,3295,3295,0
|
|
20240909,110700,15822780,3295,3295,3295,3295,0
|
|
20240909,110600,15822780,3295,3295,3295,3295,0
|
|
20240909,110500,15822780,3295,3295,3295,3295,0
|
|
20240909,110400,15822780,3295,3295,3295,3295,0
|
|
20240909,110300,15822780,3295,3295,3295,3295,0
|
|
20240909,110200,15822780,3295,3295,3295,3295,0
|
|
20240909,110100,15822780,3295,3295,3295,3295,0
|
|
20240909,110000,15822780,3295,3295,3295,3295,0
|
|
20240909,105900,15822780,3295,3295,3295,3295,0
|
|
20240909,105800,15822780,3295,3295,3295,3295,0
|
|
20240909,105700,15822780,3295,3295,3295,3295,0
|
|
20240909,105600,15822780,3295,3295,3295,3295,0
|
|
20240909,105500,15822780,3295,3295,3295,3295,0
|
|
20240909,105400,15822780,3295,3295,3295,3295,0
|
|
20240909,105300,15822780,3295,3295,3295,3295,300
|
|
20240909,105200,14834280,3290,3290,3290,3290,0
|
|
20240909,105100,14834280,3290,3290,3290,3290,0
|
|
20240909,105000,14834280,3290,3290,3290,3290,0
|
|
20240909,104900,14834280,3290,3290,3290,3290,0
|
|
20240909,104800,14834280,3290,3290,3290,3290,0
|
|
20240909,104700,14834280,3290,3290,3290,3290,0
|
|
20240909,104600,14834280,3290,3290,3290,3290,0
|
|
20240909,104500,14834280,3290,3290,3290,3290,0
|
|
20240909,104400,14834280,3290,3290,3290,3290,0
|
|
20240909,104300,14834280,3290,3290,3290,3290,0
|
|
20240909,104200,14834280,3290,3290,3290,3290,0
|
|
20240909,104100,14834280,3290,3290,3290,3290,0
|
|
20240909,104000,14834280,3290,3290,3290,3290,0
|
|
20240909,103900,14834280,3290,3290,3290,3290,0
|
|
20240909,103800,14834280,3290,3290,3290,3290,0
|
|
20240909,103700,14834280,3290,3290,3290,3290,0
|
|
20240909,103600,14834280,3290,3290,3290,3290,0
|
|
20240909,103500,14834280,3290,3290,3290,3290,0
|
|
20240909,103400,14834280,3290,3290,3290,3290,0
|
|
20240909,103300,14834280,3290,3290,3290,3290,0
|
|
20240909,103200,14834280,3290,3290,3290,3290,0
|
|
20240909,103100,14834280,3290,3290,3290,3290,186
|
|
20240909,103000,14222340,3290,3290,3290,3290,458
|
|
20240909,102900,12715520,3290,3290,3290,3290,0
|
|
20240909,102800,12715520,3290,3290,3290,3290,0
|
|
20240909,102700,12715520,3290,3290,3290,3290,0
|
|
20240909,102600,12715520,3290,3290,3290,3290,0
|
|
20240909,102500,12715520,3290,3290,3290,3290,0
|
|
20240909,102400,12715520,3290,3290,3290,3290,0
|
|
20240909,102300,12715520,3290,3290,3290,3290,0
|
|
20240909,102200,12715520,3290,3290,3290,3290,0
|
|
20240909,102100,12715520,3290,3290,3290,3290,2
|
|
20240909,102000,12708940,3290,3290,3290,3290,0
|
|
20240909,101900,12708940,3290,3290,3290,3290,152
|
|
20240909,101800,12208860,3290,3290,3290,3290,0
|
|
20240909,101700,12208860,3290,3290,3290,3290,0
|
|
20240909,101600,12208860,3290,3290,3290,3290,0
|
|
20240909,101500,12208860,3290,3290,3290,3290,0
|
|
20240909,101400,12208860,3290,3290,3290,3290,0
|
|
20240909,101300,12208860,3290,3290,3290,3290,1
|
|
20240909,101200,12205570,3290,3290,3290,3290,8
|
|
20240909,101100,12179250,3290,3290,3290,3290,0
|
|
20240909,101000,12179250,3290,3290,3290,3290,0
|
|
20240909,100900,12179250,3290,3290,3290,3290,0
|
|
20240909,100800,12179250,3290,3290,3290,3290,0
|
|
20240909,100700,12179250,3290,3290,3290,3290,0
|
|
20240909,100600,12179250,3290,3290,3290,3290,0
|
|
20240909,100500,12179250,3290,3290,3290,3290,0
|
|
20240909,100400,12179250,3290,3290,3290,3290,0
|
|
20240909,100300,12179250,3290,3290,3290,3290,0
|
|
20240909,100200,12179250,3290,3290,3290,3290,2
|
|
20240909,100100,12172670,3290,3290,3290,3290,0
|
|
20240909,100000,12172670,3290,3290,3290,3290,0
|
|
20240909,095900,12172670,3290,3290,3290,3290,0
|
|
20240909,095800,12172670,3290,3290,3290,3290,0
|
|
20240909,095700,12172670,3290,3290,3290,3290,0
|
|
20240909,095600,12172670,3290,3290,3290,3290,0
|
|
20240909,095500,12172670,3290,3290,3290,3290,0
|
|
20240909,095400,12172670,3290,3290,3290,3290,0
|
|
20240909,095300,12172670,3290,3290,3290,3290,0
|
|
20240909,095200,12172670,3290,3300,3300,3290,1195
|
|
20240909,095100,8241060,3300,3300,3300,3300,0
|
|
20240909,095000,8241060,3300,3300,3300,3300,0
|
|
20240909,094900,8241060,3300,3300,3300,3300,0
|
|
20240909,094800,8241060,3300,3300,3300,3300,353
|
|
20240909,094700,7076160,3300,3300,3300,3300,0
|
|
20240909,094600,7076160,3300,3300,3300,3300,0
|
|
20240909,094500,7076160,3300,3300,3300,3300,0
|
|
20240909,094400,7076160,3300,3300,3300,3300,1
|
|
20240909,094300,7072860,3290,3300,3300,3290,43
|
|
20240909,094200,6931365,3300,3300,3300,3300,0
|
|
20240909,094100,6931365,3300,3300,3300,3300,1300
|
|
20240909,094000,2641365,3300,3300,3300,3300,0
|
|
20240909,093900,2641365,3300,3300,3300,3300,0
|
|
20240909,093800,2641365,3300,3300,3300,3300,0
|
|
20240909,093700,2641365,3300,3300,3300,3300,0
|
|
20240909,093600,2641365,3300,3300,3300,3300,0
|
|
20240909,093500,2641365,3300,3300,3300,3300,0
|
|
20240909,093400,2641365,3300,3300,3300,3300,0
|
|
20240909,093300,2641365,3300,3300,3300,3300,0
|
|
20240909,093200,2641365,3300,3300,3300,3300,0
|
|
20240909,093100,2641365,3300,3300,3300,3300,0
|
|
20240909,093000,2641365,3300,3300,3300,3300,0
|
|
20240909,092900,2641365,3300,3300,3300,3300,0
|
|
20240909,092800,2641365,3300,3300,3300,3300,0
|
|
20240909,092700,2641365,3300,3300,3300,3300,0
|
|
20240909,092600,2641365,3300,3300,3300,3300,1
|
|
20240909,092500,2638065,3290,3290,3290,3290,0
|
|
20240909,092400,2638065,3290,3290,3290,3290,0
|
|
20240909,092300,2638065,3290,3290,3290,3290,0
|
|
20240909,092200,2638065,3290,3290,3290,3290,0
|
|
20240909,092100,2638065,3290,3290,3290,3290,0
|
|
20240909,092000,2638065,3290,3290,3290,3290,0
|
|
20240909,091900,2638065,3290,3290,3290,3290,0
|
|
20240909,091800,2638065,3290,3290,3290,3290,0
|
|
20240909,091700,2638065,3290,3290,3290,3290,0
|
|
20240909,091600,2638065,3290,3290,3290,3290,30
|
|
20240909,091500,2539365,3290,3290,3290,3290,0
|
|
20240909,091400,2539365,3290,3290,3290,3290,168
|
|
20240909,091300,1986645,3295,3295,3295,3295,0
|
|
20240909,091200,1986645,3295,3295,3295,3295,53
|
|
20240909,091100,1812010,3300,3300,3300,3300,15
|
|
20240909,091000,1762510,3300,3300,3300,3300,0
|
|
20240909,090900,1762510,3300,3300,3300,3300,0
|
|
20240909,090800,1762510,3300,3300,3300,3300,0
|
|
20240909,090700,1762510,3300,3300,3300,3300,442
|
|
20240909,090600,303910,3300,3305,3305,3300,30
|
|
20240909,090500,204890,3295,3295,3295,3295,0
|
|
20240909,090400,204890,3295,3295,3295,3295,47
|
|
20240909,090300,50025,3335,3335,3335,3335,0
|
|
20240909,090200,50025,3335,3335,3335,3335,0
|
|
20240909,090100,50025,3335,3335,3335,3335,0
|
|
20240909,090000,50025,3335,3335,3335,3335,15
|