604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,190100,45373570,8080,8080,8080,8080,62
|
|
20240902,190000,45373570,8080,8080,8080,8080,0
|
|
20240902,185900,45373570,8080,8080,8080,8080,0
|
|
20240902,185800,45373570,8080,8080,8080,8080,0
|
|
20240902,185700,45373570,8080,8080,8080,8080,0
|
|
20240902,185600,45373570,8080,8080,8080,8080,0
|
|
20240902,185500,45373570,8080,8080,8080,8080,0
|
|
20240902,185400,45373570,8080,8080,8080,8080,0
|
|
20240902,185300,45373570,8080,8080,8080,8080,0
|
|
20240902,185200,45373570,8080,8080,8080,8080,0
|
|
20240902,185100,45373570,8080,8080,8080,8080,0
|
|
20240902,185000,45373570,8080,8080,8080,8080,0
|
|
20240902,184900,45373570,8080,8080,8080,8080,0
|
|
20240902,184800,45373570,8080,8080,8080,8080,0
|
|
20240902,184700,45373570,8080,8080,8080,8080,0
|
|
20240902,184600,45373570,8080,8080,8080,8080,0
|
|
20240902,184500,45373570,8080,8080,8080,8080,0
|
|
20240902,184400,45373570,8080,8080,8080,8080,0
|
|
20240902,184300,45373570,8080,8080,8080,8080,0
|
|
20240902,184200,45373570,8080,8080,8080,8080,0
|
|
20240902,184100,45373570,8080,8080,8080,8080,0
|
|
20240902,184000,45373570,8080,8080,8080,8080,0
|
|
20240902,183900,45373570,8080,8080,8080,8080,0
|
|
20240902,183800,45373570,8080,8080,8080,8080,0
|
|
20240902,183700,45373570,8080,8080,8080,8080,0
|
|
20240902,183600,45373570,8080,8080,8080,8080,0
|
|
20240902,183500,45373570,8080,8080,8080,8080,0
|
|
20240902,183400,45373570,8080,8080,8080,8080,0
|
|
20240902,183300,45373570,8080,8080,8080,8080,0
|
|
20240902,183200,45373570,8080,8080,8080,8080,0
|
|
20240902,183100,45373570,8080,8080,8080,8080,62
|
|
20240902,183000,45373570,8080,8080,8080,8080,0
|
|
20240902,182900,45373570,8080,8080,8080,8080,0
|
|
20240902,182800,45373570,8080,8080,8080,8080,0
|
|
20240902,182700,45373570,8080,8080,8080,8080,0
|
|
20240902,182600,45373570,8080,8080,8080,8080,0
|
|
20240902,182500,45373570,8080,8080,8080,8080,0
|
|
20240902,182400,45373570,8080,8080,8080,8080,0
|
|
20240902,182300,45373570,8080,8080,8080,8080,0
|
|
20240902,182200,45373570,8080,8080,8080,8080,0
|
|
20240902,182100,45373570,8080,8080,8080,8080,0
|
|
20240902,182000,45373570,8080,8080,8080,8080,0
|
|
20240902,181900,45373570,8080,8080,8080,8080,0
|
|
20240902,181800,45373570,8080,8080,8080,8080,0
|
|
20240902,181700,45373570,8080,8080,8080,8080,0
|
|
20240902,181600,45373570,8080,8080,8080,8080,0
|
|
20240902,181500,45373570,8080,8080,8080,8080,0
|
|
20240902,181400,45373570,8080,8080,8080,8080,0
|
|
20240902,181300,45373570,8080,8080,8080,8080,0
|
|
20240902,181200,45373570,8080,8080,8080,8080,0
|
|
20240902,181100,45373570,8080,8080,8080,8080,0
|
|
20240902,181000,45373570,8080,8080,8080,8080,0
|
|
20240902,180900,45373570,8080,8080,8080,8080,0
|
|
20240902,180800,45373570,8080,8080,8080,8080,0
|
|
20240902,180700,45373570,8080,8080,8080,8080,0
|
|
20240902,180600,45373570,8080,8080,8080,8080,0
|
|
20240902,180500,45373570,8080,8080,8080,8080,0
|
|
20240902,180400,45373570,8080,8080,8080,8080,0
|
|
20240902,180300,45373570,8080,8080,8080,8080,0
|
|
20240902,180200,45373570,8080,8080,8080,8080,0
|
|
20240902,180100,45373570,8080,8080,8080,8080,62
|
|
20240902,180000,45373570,8080,8080,8080,8080,0
|
|
20240902,175900,45373570,8080,8080,8080,8080,0
|
|
20240902,175800,45373570,8080,8080,8080,8080,0
|
|
20240902,175700,45373570,8080,8080,8080,8080,0
|
|
20240902,175600,45373570,8080,8080,8080,8080,0
|
|
20240902,175500,45373570,8080,8080,8080,8080,0
|
|
20240902,175400,45373570,8080,8080,8080,8080,0
|
|
20240902,175300,45373570,8080,8080,8080,8080,0
|
|
20240902,175200,45373570,8080,8080,8080,8080,0
|
|
20240902,175100,45373570,8080,8080,8080,8080,0
|
|
20240902,175000,45373570,8080,8080,8080,8080,0
|
|
20240902,174900,45373570,8080,8080,8080,8080,0
|
|
20240902,174800,45373570,8080,8080,8080,8080,0
|
|
20240902,174700,45373570,8080,8080,8080,8080,0
|
|
20240902,174600,45373570,8080,8080,8080,8080,0
|
|
20240902,174500,45373570,8080,8080,8080,8080,0
|
|
20240902,174400,45373570,8080,8080,8080,8080,0
|
|
20240902,174300,45373570,8080,8080,8080,8080,0
|
|
20240902,174200,45373570,8080,8080,8080,8080,0
|
|
20240902,174100,45373570,8080,8080,8080,8080,0
|
|
20240902,174000,45373570,8080,8080,8080,8080,0
|
|
20240902,173900,45373570,8080,8080,8080,8080,0
|
|
20240902,173800,45373570,8080,8080,8080,8080,0
|
|
20240902,173700,45373570,8080,8080,8080,8080,0
|
|
20240902,173600,45373570,8080,8080,8080,8080,0
|
|
20240902,173500,45373570,8080,8080,8080,8080,0
|
|
20240902,173400,45373570,8080,8080,8080,8080,0
|
|
20240902,173300,45373570,8080,8080,8080,8080,0
|
|
20240902,173200,45373570,8080,8080,8080,8080,0
|
|
20240902,173100,45373570,8080,8080,8080,8080,62
|
|
20240902,173000,45373570,8080,8080,8080,8080,0
|
|
20240902,172900,45373570,8080,8080,8080,8080,0
|
|
20240902,172800,45373570,8080,8080,8080,8080,0
|
|
20240902,172700,45373570,8080,8080,8080,8080,0
|
|
20240902,172600,45373570,8080,8080,8080,8080,0
|
|
20240902,172500,45373570,8080,8080,8080,8080,0
|
|
20240902,172400,45373570,8080,8080,8080,8080,0
|
|
20240902,172300,45373570,8080,8080,8080,8080,0
|
|
20240902,172200,45373570,8080,8080,8080,8080,0
|
|
20240902,172100,45373570,8080,8080,8080,8080,0
|
|
20240902,172000,45373570,8080,8080,8080,8080,0
|
|
20240902,171900,45373570,8080,8080,8080,8080,0
|
|
20240902,171800,45373570,8080,8080,8080,8080,0
|
|
20240902,171700,45373570,8080,8080,8080,8080,0
|
|
20240902,171600,45373570,8080,8080,8080,8080,0
|
|
20240902,171500,45373570,8080,8080,8080,8080,0
|
|
20240902,171400,45373570,8080,8080,8080,8080,0
|
|
20240902,171300,45373570,8080,8080,8080,8080,0
|
|
20240902,171200,45373570,8080,8080,8080,8080,0
|
|
20240902,171100,45373570,8080,8080,8080,8080,0
|
|
20240902,171000,45373570,8080,8080,8080,8080,0
|
|
20240902,170900,45373570,8080,8080,8080,8080,0
|
|
20240902,170800,45373570,8080,8080,8080,8080,0
|
|
20240902,170700,45373570,8080,8080,8080,8080,0
|
|
20240902,170600,45373570,8080,8080,8080,8080,0
|
|
20240902,170500,45373570,8080,8080,8080,8080,0
|
|
20240902,170400,45373570,8080,8080,8080,8080,0
|
|
20240902,170300,45373570,8080,8080,8080,8080,0
|
|
20240902,170200,45373570,8080,8080,8080,8080,0
|
|
20240902,170100,45373570,8080,8080,8080,8080,62
|
|
20240902,170000,45373570,8080,8080,8080,8080,0
|
|
20240902,165900,45373570,8080,8080,8080,8080,0
|
|
20240902,165800,45373570,8080,8080,8080,8080,0
|
|
20240902,165700,45373570,8080,8080,8080,8080,0
|
|
20240902,165600,45373570,8080,8080,8080,8080,0
|
|
20240902,165500,45373570,8080,8080,8080,8080,0
|
|
20240902,165400,45373570,8080,8080,8080,8080,0
|
|
20240902,165300,45373570,8080,8080,8080,8080,0
|
|
20240902,165200,45373570,8080,8080,8080,8080,0
|
|
20240902,165100,45373570,8080,8080,8080,8080,0
|
|
20240902,165000,45373570,8080,8080,8080,8080,0
|
|
20240902,164900,45373570,8080,8080,8080,8080,0
|
|
20240902,164800,45373570,8080,8080,8080,8080,0
|
|
20240902,164700,45373570,8080,8080,8080,8080,0
|
|
20240902,164600,45373570,8080,8080,8080,8080,0
|
|
20240902,164500,45373570,8080,8080,8080,8080,0
|
|
20240902,164400,45373570,8080,8080,8080,8080,0
|
|
20240902,164300,45373570,8080,8080,8080,8080,0
|
|
20240902,164200,45373570,8080,8080,8080,8080,0
|
|
20240902,164100,45373570,8080,8080,8080,8080,0
|
|
20240902,164000,45373570,8080,8080,8080,8080,0
|
|
20240902,163900,45373570,8080,8080,8080,8080,0
|
|
20240902,163800,45373570,8080,8080,8080,8080,0
|
|
20240902,163700,45373570,8080,8080,8080,8080,0
|
|
20240902,163600,45373570,8080,8080,8080,8080,0
|
|
20240902,163500,45373570,8080,8080,8080,8080,0
|
|
20240902,163400,45373570,8080,8080,8080,8080,0
|
|
20240902,163300,45373570,8080,8080,8080,8080,0
|
|
20240902,163200,45373570,8080,8080,8080,8080,0
|
|
20240902,163100,45373570,8080,8080,8080,8080,62
|
|
20240902,163000,45373570,8080,8080,8080,8080,0
|
|
20240902,162900,45373570,8080,8080,8080,8080,0
|
|
20240902,162800,45373570,8080,8080,8080,8080,0
|
|
20240902,162700,45373570,8080,8080,8080,8080,0
|
|
20240902,162600,45373570,8080,8080,8080,8080,0
|
|
20240902,162500,45373570,8080,8080,8080,8080,0
|
|
20240902,162400,45373570,8080,8080,8080,8080,0
|
|
20240902,162300,45373570,8080,8080,8080,8080,0
|
|
20240902,162200,45373570,8080,8080,8080,8080,0
|
|
20240902,162100,45373570,8080,8080,8080,8080,0
|
|
20240902,162000,45373570,8080,8080,8080,8080,0
|
|
20240902,161900,45373570,8080,8080,8080,8080,0
|
|
20240902,161800,45373570,8080,8080,8080,8080,0
|
|
20240902,161700,45373570,8080,8080,8080,8080,0
|
|
20240902,161600,45373570,8080,8080,8080,8080,0
|
|
20240902,161500,45373570,8080,8080,8080,8080,0
|
|
20240902,161400,45373570,8080,8080,8080,8080,0
|
|
20240902,161300,45373570,8080,8080,8080,8080,0
|
|
20240902,161200,45373570,8080,8080,8080,8080,0
|
|
20240902,161100,45373570,8080,8080,8080,8080,0
|
|
20240902,161000,45373570,8080,8080,8080,8080,0
|
|
20240902,160900,45373570,8080,8080,8080,8080,0
|
|
20240902,160800,45373570,8080,8080,8080,8080,0
|
|
20240902,160700,45373570,8080,8080,8080,8080,0
|
|
20240902,160600,45373570,8080,8080,8080,8080,0
|
|
20240902,160500,45373570,8080,8080,8080,8080,0
|
|
20240902,160400,45373570,8080,8080,8080,8080,0
|
|
20240902,160300,45373570,8080,8080,8080,8080,0
|
|
20240902,160200,45373570,8080,8080,8080,8080,0
|
|
20240902,160100,45373570,8080,8080,8080,8080,62
|
|
20240902,160000,45373570,8080,8080,8080,8080,0
|
|
20240902,155900,45373570,8080,8080,8080,8080,0
|
|
20240902,155800,45373570,8080,8080,8080,8080,0
|
|
20240902,155700,45373570,8080,8080,8080,8080,0
|
|
20240902,155600,45373570,8080,8080,8080,8080,0
|
|
20240902,155500,45373570,8080,8080,8080,8080,0
|
|
20240902,155400,45373570,8080,8080,8080,8080,0
|
|
20240902,155300,45373570,8080,8080,8080,8080,0
|
|
20240902,155200,45373570,8080,8080,8080,8080,0
|
|
20240902,155100,45373570,8080,8080,8080,8080,0
|
|
20240902,155000,45373570,8080,8080,8080,8080,0
|
|
20240902,154900,45373570,8080,8080,8080,8080,0
|
|
20240902,154800,45373570,8080,8080,8080,8080,0
|
|
20240902,154700,45373570,8080,8080,8080,8080,0
|
|
20240902,154600,45373570,8080,8080,8080,8080,0
|
|
20240902,154500,45373570,8080,8080,8080,8080,0
|
|
20240902,154400,45373570,8080,8080,8080,8080,0
|
|
20240902,154300,45373570,8080,8080,8080,8080,0
|
|
20240902,154200,45373570,8080,8080,8080,8080,0
|
|
20240902,154100,45373570,8080,8080,8080,8080,0
|
|
20240902,154000,45373570,8080,8080,8080,8080,0
|
|
20240902,153900,45373570,8080,8080,8080,8080,0
|
|
20240902,153800,45373570,8080,8080,8080,8080,0
|
|
20240902,153700,45373570,8080,8080,8080,8080,0
|
|
20240902,153600,45373570,8080,8080,8080,8080,0
|
|
20240902,153500,45373570,8080,8080,8080,8080,0
|
|
20240902,153400,45373570,8080,8080,8080,8080,0
|
|
20240902,153300,45373570,8080,8080,8080,8080,0
|
|
20240902,153200,45373570,8080,8080,8080,8080,0
|
|
20240902,153100,45373570,8080,8080,8080,8080,62
|
|
20240902,153000,45373570,8080,8080,8080,8080,62
|
|
20240902,152900,44872610,8060,8060,8060,8060,0
|
|
20240902,152800,44872610,8060,8060,8060,8060,0
|
|
20240902,152700,44872610,8060,8060,8060,8060,0
|
|
20240902,152600,44872610,8060,8060,8060,8060,0
|
|
20240902,152500,44872610,8060,8060,8060,8060,0
|
|
20240902,152400,44872610,8060,8060,8060,8060,0
|
|
20240902,152300,44872610,8060,8060,8060,8060,0
|
|
20240902,152200,44872610,8060,8060,8060,8060,0
|
|
20240902,152100,44872610,8060,8060,8060,8060,0
|
|
20240902,152000,44872610,8060,8060,8060,8060,0
|
|
20240902,151900,44872610,8060,8060,8060,8060,100
|
|
20240902,151800,44066610,8040,8040,8040,8040,0
|
|
20240902,151700,44066610,8040,8040,8040,8040,0
|
|
20240902,151600,44066610,8040,8040,8040,8040,10
|
|
20240902,151500,43986210,8040,8040,8040,8040,0
|
|
20240902,151400,43986210,8040,8040,8040,8040,0
|
|
20240902,151300,43986210,8040,8040,8040,8040,0
|
|
20240902,151200,43986210,8040,8040,8040,8040,0
|
|
20240902,151100,43986210,8040,8040,8040,8040,1
|
|
20240902,151000,43978170,8010,8010,8010,8010,3
|
|
20240902,150900,43954140,8050,8050,8050,8050,0
|
|
20240902,150800,43954140,8050,8050,8050,8050,0
|
|
20240902,150700,43954140,8050,8050,8050,8050,0
|
|
20240902,150600,43954140,8050,8050,8050,8050,1
|
|
20240902,150500,43946090,8060,8060,8060,8060,0
|
|
20240902,150400,43946090,8060,8060,8060,8060,0
|
|
20240902,150300,43946090,8060,8060,8060,8060,0
|
|
20240902,150200,43946090,8060,8060,8060,8060,0
|
|
20240902,150100,43946090,8060,8060,8060,8060,0
|
|
20240902,150000,43946090,8060,8060,8060,8060,0
|
|
20240902,145900,43946090,8060,8060,8060,8060,0
|
|
20240902,145800,43946090,8060,8060,8060,8060,0
|
|
20240902,145700,43946090,8060,8060,8060,8060,0
|
|
20240902,145600,43946090,8060,8060,8060,8060,1
|
|
20240902,145500,43938030,8010,8010,8010,8010,10
|
|
20240902,145400,43857930,8080,8080,8080,8080,0
|
|
20240902,145300,43857930,8080,8080,8080,8080,0
|
|
20240902,145200,43857930,8080,8080,8080,8080,0
|
|
20240902,145100,43857930,8080,8080,8080,8080,0
|
|
20240902,145000,43857930,8080,8080,8080,8080,1
|
|
20240902,144900,43849850,8000,8000,8000,8000,0
|
|
20240902,144800,43849850,8000,8000,8000,8000,100
|
|
20240902,144700,43049850,8100,8100,8100,8100,0
|
|
20240902,144600,43049850,8100,8100,8100,8100,0
|
|
20240902,144500,43049850,8100,8100,8100,8100,0
|
|
20240902,144400,43049850,8100,8100,8100,8100,0
|
|
20240902,144300,43049850,8100,8100,8100,8100,0
|
|
20240902,144200,43049850,8100,8100,8100,8100,0
|
|
20240902,144100,43049850,8100,8100,8100,8100,0
|
|
20240902,144000,43049850,8100,8100,8100,8100,0
|
|
20240902,143900,43049850,8100,8100,8100,8100,0
|
|
20240902,143800,43049850,8100,8100,8100,8100,0
|
|
20240902,143700,43049850,8100,8100,8100,8100,0
|
|
20240902,143600,43049850,8100,8100,8100,8100,0
|
|
20240902,143500,43049850,8100,8100,8100,8100,0
|
|
20240902,143400,43049850,8100,8100,8100,8100,0
|
|
20240902,143300,43049850,8100,8100,8100,8100,0
|
|
20240902,143200,43049850,8100,8100,8100,8100,0
|
|
20240902,143100,43049850,8100,8100,8100,8100,0
|
|
20240902,143000,43049850,8100,8100,8100,8100,0
|
|
20240902,142900,43049850,8100,8100,8100,8100,0
|
|
20240902,142800,43049850,8100,8100,8100,8100,0
|
|
20240902,142700,43049850,8100,8100,8100,8100,0
|
|
20240902,142600,43049850,8100,8090,8100,8090,33
|
|
20240902,142500,42782870,8080,8050,8080,8050,275
|
|
20240902,142400,40564920,8050,8050,8050,8050,4
|
|
20240902,142300,40532720,8050,8050,8050,8050,1
|
|
20240902,142200,40524670,7990,8000,8000,7990,200
|
|
20240902,142100,38926130,8000,8000,8000,8000,0
|
|
20240902,142000,38926130,8000,8000,8000,8000,0
|
|
20240902,141900,38926130,8000,8000,8000,8000,0
|
|
20240902,141800,38926130,8000,8000,8000,8000,0
|
|
20240902,141700,38926130,8000,8000,8000,8000,8
|
|
20240902,141600,38862130,8050,8050,8050,8050,0
|
|
20240902,141500,38862130,8050,8050,8050,8050,0
|
|
20240902,141400,38862130,8050,8050,8050,8050,0
|
|
20240902,141300,38862130,8050,8050,8050,8050,0
|
|
20240902,141200,38862130,8050,8050,8050,8050,0
|
|
20240902,141100,38862130,8050,8050,8050,8050,0
|
|
20240902,141000,38862130,8050,8050,8050,8050,0
|
|
20240902,140900,38862130,8050,8050,8050,8050,0
|
|
20240902,140800,38862130,8050,8050,8050,8050,0
|
|
20240902,140700,38862130,8050,8050,8050,8050,0
|
|
20240902,140600,38862130,8050,8050,8050,8050,0
|
|
20240902,140500,38862130,8050,8050,8050,8050,9
|
|
20240902,140400,38789680,8000,8000,8000,8000,100
|
|
20240902,140300,37989680,8000,8000,8000,8000,0
|
|
20240902,140200,37989680,8000,8000,8000,8000,0
|
|
20240902,140100,37989680,8000,8000,8000,8000,0
|
|
20240902,140000,37989680,8000,8000,8000,8000,2
|
|
20240902,135900,37973680,8040,8040,8040,8040,0
|
|
20240902,135800,37973680,8040,8040,8040,8040,0
|
|
20240902,135700,37973680,8040,8040,8040,8040,0
|
|
20240902,135600,37973680,8040,8040,8040,8040,0
|
|
20240902,135500,37973680,8040,8040,8040,8040,0
|
|
20240902,135400,37973680,8040,8040,8040,8040,100
|
|
20240902,135300,37169680,8040,8040,8040,8040,100
|
|
20240902,135200,36365680,8050,8050,8050,8050,16
|
|
20240902,135100,36236880,8050,8050,8050,8050,0
|
|
20240902,135000,36236880,8050,8050,8050,8050,0
|
|
20240902,134900,36236880,8050,8040,8050,8040,500
|
|
20240902,134800,32215410,8030,8030,8030,8030,197
|
|
20240902,134700,30633500,8030,8030,8030,8030,0
|
|
20240902,134600,30633500,8030,8030,8030,8030,3
|
|
20240902,134500,30609410,8040,8040,8040,8040,0
|
|
20240902,134400,30609410,8040,8040,8040,8040,0
|
|
20240902,134300,30609410,8040,8040,8040,8040,0
|
|
20240902,134200,30609410,8040,8040,8040,8040,0
|
|
20240902,134100,30609410,8040,8040,8040,8040,0
|
|
20240902,134000,30609410,8040,8040,8040,8040,0
|
|
20240902,133900,30609410,8040,8040,8040,8040,0
|
|
20240902,133800,30609410,8040,8040,8040,8040,0
|
|
20240902,133700,30609410,8040,8040,8040,8040,0
|
|
20240902,133600,30609410,8040,8040,8040,8040,0
|
|
20240902,133500,30609410,8040,8040,8040,8040,0
|
|
20240902,133400,30609410,8040,8040,8040,8040,0
|
|
20240902,133300,30609410,8040,8040,8040,8040,0
|
|
20240902,133200,30609410,8040,8040,8040,8040,0
|
|
20240902,133100,30609410,8040,8030,8040,8030,5
|
|
20240902,133000,30569250,8030,8030,8030,8030,0
|
|
20240902,132900,30569250,8030,8030,8030,8030,0
|
|
20240902,132800,30569250,8030,8030,8030,8030,0
|
|
20240902,132700,30569250,8030,8030,8030,8030,0
|
|
20240902,132600,30569250,8030,8030,8030,8030,0
|
|
20240902,132500,30569250,8030,8030,8030,8030,0
|
|
20240902,132400,30569250,8030,8030,8030,8030,0
|
|
20240902,132300,30569250,8030,8030,8030,8030,0
|
|
20240902,132200,30569250,8030,8030,8030,8030,0
|
|
20240902,132100,30569250,8030,8030,8030,8030,0
|
|
20240902,132000,30569250,8030,8030,8030,8030,0
|
|
20240902,131900,30569250,8030,8030,8030,8030,0
|
|
20240902,131800,30569250,8030,8030,8030,8030,0
|
|
20240902,131700,30569250,8030,8030,8030,8030,0
|
|
20240902,131600,30569250,8030,8030,8030,8030,0
|
|
20240902,131500,30569250,8030,8030,8030,8030,0
|
|
20240902,131400,30569250,8030,8030,8030,8030,0
|
|
20240902,131300,30569250,8030,8030,8030,8030,0
|
|
20240902,131200,30569250,8030,8030,8030,8030,0
|
|
20240902,131100,30569250,8030,8030,8030,8030,0
|
|
20240902,131000,30569250,8030,8030,8030,8030,0
|
|
20240902,130900,30569250,8030,8030,8030,8030,0
|
|
20240902,130800,30569250,8030,8030,8030,8030,1
|
|
20240902,130700,30561220,7990,7990,7990,7990,0
|
|
20240902,130600,30561220,7990,7990,7990,7990,0
|
|
20240902,130500,30561220,7990,7990,7990,7990,2
|
|
20240902,130400,30545240,8040,8040,8040,8040,0
|
|
20240902,130300,30545240,8040,8040,8040,8040,0
|
|
20240902,130200,30545240,8040,8040,8040,8040,0
|
|
20240902,130100,30545240,8040,8040,8040,8040,20
|
|
20240902,130000,30384440,8040,8040,8040,8040,0
|
|
20240902,125900,30384440,8040,8040,8040,8040,0
|
|
20240902,125800,30384440,8040,8040,8040,8040,0
|
|
20240902,125700,30384440,8040,8040,8040,8040,0
|
|
20240902,125600,30384440,8040,8040,8040,8040,0
|
|
20240902,125500,30384440,8040,8040,8040,8040,0
|
|
20240902,125400,30384440,8040,8040,8040,8040,1
|
|
20240902,125300,30376400,8030,7990,8030,7990,2
|
|
20240902,125200,30360380,8040,8040,8040,8040,0
|
|
20240902,125100,30360380,8040,8040,8040,8040,0
|
|
20240902,125000,30360380,8040,8040,8040,8040,0
|
|
20240902,124900,30360380,8040,8040,8040,8040,0
|
|
20240902,124800,30360380,8040,8040,8040,8040,1
|
|
20240902,124700,30352340,8030,8030,8030,8030,0
|
|
20240902,124600,30352340,8030,8030,8030,8030,0
|
|
20240902,124500,30352340,8030,8030,8030,8030,0
|
|
20240902,124400,30352340,8030,8030,8030,8030,0
|
|
20240902,124300,30352340,8030,8030,8030,8030,0
|
|
20240902,124200,30352340,8030,8030,8030,8030,0
|
|
20240902,124100,30352340,8030,8030,8030,8030,0
|
|
20240902,124000,30352340,8030,8030,8030,8030,0
|
|
20240902,123900,30352340,8030,8030,8030,8030,0
|
|
20240902,123800,30352340,8030,8030,8030,8030,0
|
|
20240902,123700,30352340,8030,8030,8030,8030,0
|
|
20240902,123600,30352340,8030,8030,8030,8030,0
|
|
20240902,123500,30352340,8030,8030,8030,8030,0
|
|
20240902,123400,30352340,8030,8030,8030,8030,0
|
|
20240902,123300,30352340,8030,8030,8030,8030,2
|
|
20240902,123200,30336280,8040,8040,8040,8040,0
|
|
20240902,123100,30336280,8040,8040,8040,8040,0
|
|
20240902,123000,30336280,8040,8040,8040,8040,0
|
|
20240902,122900,30336280,8040,8040,8040,8040,0
|
|
20240902,122800,30336280,8040,8040,8040,8040,0
|
|
20240902,122700,30336280,8040,8040,8040,8040,0
|
|
20240902,122600,30336280,8040,8040,8040,8040,0
|
|
20240902,122500,30336280,8040,8040,8040,8040,0
|
|
20240902,122400,30336280,8040,8040,8040,8040,0
|
|
20240902,122300,30336280,8040,8040,8040,8040,0
|
|
20240902,122200,30336280,8040,8040,8040,8040,0
|
|
20240902,122100,30336280,8040,8040,8040,8040,0
|
|
20240902,122000,30336280,8040,8040,8040,8040,0
|
|
20240902,121900,30336280,8040,8040,8040,8040,0
|
|
20240902,121800,30336280,8040,8040,8040,8040,0
|
|
20240902,121700,30336280,8040,8040,8040,8040,0
|
|
20240902,121600,30336280,8040,8040,8040,8040,0
|
|
20240902,121500,30336280,8040,8040,8040,8040,0
|
|
20240902,121400,30336280,8040,8040,8040,8040,0
|
|
20240902,121300,30336280,8040,8040,8040,8040,0
|
|
20240902,121200,30336280,8040,8040,8040,8040,0
|
|
20240902,121100,30336280,8040,8040,8040,8040,0
|
|
20240902,121000,30336280,8040,8040,8040,8040,0
|
|
20240902,120900,30336280,8040,8030,8040,8030,10
|
|
20240902,120800,30255890,8040,8040,8040,8040,0
|
|
20240902,120700,30255890,8040,8040,8040,8040,0
|
|
20240902,120600,30255890,8040,8040,8040,8040,0
|
|
20240902,120500,30255890,8040,8040,8040,8040,0
|
|
20240902,120400,30255890,8040,8040,8040,8040,0
|
|
20240902,120300,30255890,8040,8040,8040,8040,0
|
|
20240902,120200,30255890,8040,8040,8040,8040,0
|
|
20240902,120100,30255890,8040,8040,8040,8040,0
|
|
20240902,120000,30255890,8040,8040,8040,8040,1
|
|
20240902,115900,30247850,8030,8030,8030,8030,0
|
|
20240902,115800,30247850,8030,8030,8030,8030,77
|
|
20240902,115700,29629540,8020,7970,8020,7970,292
|
|
20240902,115600,27289860,7990,7980,7990,7980,10
|
|
20240902,115500,27210010,7970,7980,7980,7970,176
|
|
20240902,115400,25807180,7970,7970,7970,7970,0
|
|
20240902,115300,25807180,7970,7970,7970,7970,0
|
|
20240902,115200,25807180,7970,7970,7970,7970,1
|
|
20240902,115100,25799210,8030,8030,8030,8030,0
|
|
20240902,115000,25799210,8030,8030,8030,8030,2
|
|
20240902,114900,25783150,7970,8000,8000,7970,1609
|
|
20240902,114800,12951740,8000,8000,8000,8000,0
|
|
20240902,114700,12951740,8000,8000,8000,8000,0
|
|
20240902,114600,12951740,8000,8000,8000,8000,0
|
|
20240902,114500,12951740,8000,8000,8000,8000,1
|
|
20240902,114400,12943740,8050,8050,8050,8050,0
|
|
20240902,114300,12943740,8050,8050,8050,8050,0
|
|
20240902,114200,12943740,8050,8050,8050,8050,0
|
|
20240902,114100,12943740,8050,8050,8050,8050,0
|
|
20240902,114000,12943740,8050,8050,8050,8050,0
|
|
20240902,113900,12943740,8050,8050,8050,8050,0
|
|
20240902,113800,12943740,8050,8050,8050,8050,0
|
|
20240902,113700,12943740,8050,8050,8050,8050,0
|
|
20240902,113600,12943740,8050,8050,8050,8050,0
|
|
20240902,113500,12943740,8050,8050,8050,8050,0
|
|
20240902,113400,12943740,8050,8050,8050,8050,0
|
|
20240902,113300,12943740,8050,8050,8050,8050,0
|
|
20240902,113200,12943740,8050,8050,8050,8050,0
|
|
20240902,113100,12943740,8050,8050,8050,8050,0
|
|
20240902,113000,12943740,8050,8050,8050,8050,5
|
|
20240902,112900,12903490,8050,8050,8050,8050,0
|
|
20240902,112800,12903490,8050,8050,8050,8050,0
|
|
20240902,112700,12903490,8050,8050,8050,8050,0
|
|
20240902,112600,12903490,8050,8050,8050,8050,0
|
|
20240902,112500,12903490,8050,8050,8050,8050,0
|
|
20240902,112400,12903490,8050,8050,8050,8050,2
|
|
20240902,112300,12887390,7980,7980,7980,7980,0
|
|
20240902,112200,12887390,7980,8030,8030,7980,838
|
|
20240902,112100,6186460,8030,8030,8030,8030,0
|
|
20240902,112000,6186460,8030,8030,8030,8030,0
|
|
20240902,111900,6186460,8030,8030,8030,8030,0
|
|
20240902,111800,6186460,8030,8030,8030,8030,0
|
|
20240902,111700,6186460,8030,8030,8030,8030,0
|
|
20240902,111600,6186460,8030,8030,8030,8030,0
|
|
20240902,111500,6186460,8030,8030,8030,8030,0
|
|
20240902,111400,6186460,8030,8030,8030,8030,0
|
|
20240902,111300,6186460,8030,8030,8030,8030,0
|
|
20240902,111200,6186460,8030,8030,8030,8030,0
|
|
20240902,111100,6186460,8030,8030,8030,8030,50
|
|
20240902,111000,5784960,8090,8090,8090,8090,0
|
|
20240902,110900,5784960,8090,8090,8090,8090,0
|
|
20240902,110800,5784960,8090,8090,8090,8090,0
|
|
20240902,110700,5784960,8090,8090,8090,8090,0
|
|
20240902,110600,5784960,8090,8090,8090,8090,0
|
|
20240902,110500,5784960,8090,8090,8090,8090,0
|
|
20240902,110400,5784960,8090,8090,8090,8090,0
|
|
20240902,110300,5784960,8090,8090,8090,8090,0
|
|
20240902,110200,5784960,8090,8090,8090,8090,0
|
|
20240902,110100,5784960,8090,8090,8090,8090,0
|
|
20240902,110000,5784960,8090,8090,8090,8090,0
|
|
20240902,105900,5784960,8090,8090,8090,8090,0
|
|
20240902,105800,5784960,8090,8090,8090,8090,0
|
|
20240902,105700,5784960,8090,8090,8090,8090,0
|
|
20240902,105600,5784960,8090,8090,8090,8090,0
|
|
20240902,105500,5784960,8090,8090,8090,8090,0
|
|
20240902,105400,5784960,8090,8090,8090,8090,0
|
|
20240902,105300,5784960,8090,8090,8090,8090,0
|
|
20240902,105200,5784960,8090,8090,8090,8090,0
|
|
20240902,105100,5784960,8090,8090,8090,8090,0
|
|
20240902,105000,5784960,8090,8090,8090,8090,50
|
|
20240902,104900,5380460,8080,8080,8080,8080,0
|
|
20240902,104800,5380460,8080,8080,8080,8080,1
|
|
20240902,104700,5372380,8090,8090,8090,8090,0
|
|
20240902,104600,5372380,8090,8090,8090,8090,0
|
|
20240902,104500,5372380,8090,8090,8090,8090,0
|
|
20240902,104400,5372380,8090,8090,8090,8090,0
|
|
20240902,104300,5372380,8090,8090,8090,8090,0
|
|
20240902,104200,5372380,8090,8080,8100,8040,22
|
|
20240902,104100,5194970,8070,8070,8070,8070,0
|
|
20240902,104000,5194970,8070,8070,8070,8070,0
|
|
20240902,103900,5194970,8070,8070,8070,8070,0
|
|
20240902,103800,5194970,8070,8070,8070,8070,0
|
|
20240902,103700,5194970,8070,8070,8070,8070,0
|
|
20240902,103600,5194970,8070,8070,8070,8070,0
|
|
20240902,103500,5194970,8070,8070,8070,8070,0
|
|
20240902,103400,5194970,8070,8070,8070,8070,0
|
|
20240902,103300,5194970,8070,8070,8070,8070,0
|
|
20240902,103200,5194970,8070,8070,8070,8070,0
|
|
20240902,103100,5194970,8070,8070,8070,8070,100
|
|
20240902,103000,4387970,8070,8070,8070,8070,0
|
|
20240902,102900,4387970,8070,8070,8070,8070,0
|
|
20240902,102800,4387970,8070,8070,8070,8070,0
|
|
20240902,102700,4387970,8070,8070,8070,8070,0
|
|
20240902,102600,4387970,8070,8070,8070,8070,0
|
|
20240902,102500,4387970,8070,8070,8070,8070,0
|
|
20240902,102400,4387970,8070,8070,8070,8070,0
|
|
20240902,102300,4387970,8070,8070,8070,8070,0
|
|
20240902,102200,4387970,8070,8070,8070,8070,0
|
|
20240902,102100,4387970,8070,8070,8070,8070,2
|
|
20240902,102000,4371830,8070,8070,8070,8070,0
|
|
20240902,101900,4371830,8070,8070,8070,8070,0
|
|
20240902,101800,4371830,8070,8070,8070,8070,0
|
|
20240902,101700,4371830,8070,8070,8070,8070,1
|
|
20240902,101600,4363760,8070,8070,8070,8070,60
|
|
20240902,101500,3879560,8080,8080,8080,8080,0
|
|
20240902,101400,3879560,8080,8080,8080,8080,0
|
|
20240902,101300,3879560,8080,8080,8080,8080,0
|
|
20240902,101200,3879560,8080,8080,8080,8080,0
|
|
20240902,101100,3879560,8080,8080,8080,8080,0
|
|
20240902,101000,3879560,8080,8080,8080,8080,0
|
|
20240902,100900,3879560,8080,8080,8080,8080,0
|
|
20240902,100800,3879560,8080,8080,8080,8080,0
|
|
20240902,100700,3879560,8080,8080,8080,8080,0
|
|
20240902,100600,3879560,8080,8080,8080,8080,0
|
|
20240902,100500,3879560,8080,8080,8080,8080,0
|
|
20240902,100400,3879560,8080,8080,8080,8080,0
|
|
20240902,100300,3879560,8080,8080,8080,8080,1
|
|
20240902,100200,3871480,8030,8010,8030,8010,140
|
|
20240902,100100,2749660,8010,8010,8010,8010,2
|
|
20240902,100000,2733640,8010,8010,8010,8010,0
|
|
20240902,095900,2733640,8010,8010,8010,8010,0
|
|
20240902,095800,2733640,8010,8010,8010,8010,0
|
|
20240902,095700,2733640,8010,8000,8010,8000,40
|
|
20240902,095600,2413610,8010,8010,8010,8010,76
|
|
20240902,095500,1804850,8010,8020,8020,8010,97
|
|
20240902,095400,1027850,8020,8020,8020,8020,0
|
|
20240902,095300,1027850,8020,8020,8020,8020,0
|
|
20240902,095200,1027850,8020,8020,8020,8020,0
|
|
20240902,095100,1027850,8020,8020,8020,8020,4
|
|
20240902,095000,995770,8020,8020,8020,8020,0
|
|
20240902,094900,995770,8020,8020,8020,8020,2
|
|
20240902,094800,979730,8020,8020,8020,8020,0
|
|
20240902,094700,979730,8020,8020,8020,8020,0
|
|
20240902,094600,979730,8020,8020,8020,8020,2
|
|
20240902,094500,963690,8020,8020,8020,8020,17
|
|
20240902,094400,827350,8020,8020,8020,8020,1
|
|
20240902,094300,819330,8010,8010,8010,8010,0
|
|
20240902,094200,819330,8010,8010,8010,8010,0
|
|
20240902,094100,819330,8010,8020,8020,8010,45
|
|
20240902,094000,458470,8020,8020,8020,8020,0
|
|
20240902,093900,458470,8020,8030,8030,8020,3
|
|
20240902,093800,434390,8030,8030,8030,8030,0
|
|
20240902,093700,434390,8030,8030,8030,8030,1
|
|
20240902,093600,426360,8030,8030,8030,8030,0
|
|
20240902,093500,426360,8030,8030,8030,8030,0
|
|
20240902,093400,426360,8030,8030,8030,8030,0
|
|
20240902,093300,426360,8030,8030,8030,8030,6
|
|
20240902,093200,378180,8030,8030,8030,8030,1
|
|
20240902,093100,370150,8090,8090,8090,8090,0
|
|
20240902,093000,370150,8090,8090,8090,8090,0
|
|
20240902,092900,370150,8090,8090,8090,8090,0
|
|
20240902,092800,370150,8090,8090,8090,8090,0
|
|
20240902,092700,370150,8090,8090,8090,8090,2
|
|
20240902,092600,353970,8090,8090,8090,8090,0
|
|
20240902,092500,353970,8090,8090,8090,8090,0
|
|
20240902,092400,353970,8090,8090,8090,8090,0
|
|
20240902,092300,353970,8090,8090,8090,8090,1
|
|
20240902,092200,345880,8110,8110,8110,8110,0
|
|
20240902,092100,345880,8110,8110,8110,8110,0
|
|
20240902,092000,345880,8110,8110,8110,8110,0
|
|
20240902,091900,345880,8110,8110,8110,8110,0
|
|
20240902,091800,345880,8110,8110,8110,8110,1
|
|
20240902,091700,337770,8020,8020,8020,8020,0
|
|
20240902,091600,337770,8020,8020,8020,8020,0
|
|
20240902,091500,337770,8020,8020,8020,8020,0
|
|
20240902,091400,337770,8020,8020,8020,8020,1
|
|
20240902,091300,329750,8010,8010,8010,8010,0
|
|
20240902,091200,329750,8010,8010,8010,8010,0
|
|
20240902,091100,329750,8010,8010,8010,8010,0
|
|
20240902,091000,329750,8010,8010,8010,8010,0
|
|
20240902,090900,329750,8010,8010,8010,8010,0
|
|
20240902,090800,329750,8010,8010,8010,8010,0
|
|
20240902,090700,329750,8010,8020,8020,8010,20
|
|
20240902,090600,169420,8020,8020,8020,8020,0
|
|
20240902,090500,169420,8020,8020,8020,8020,0
|
|
20240902,090400,169420,8020,8020,8020,8020,0
|
|
20240902,090300,169420,8020,8070,8070,8020,8
|
|
20240902,090200,105110,8080,8080,8080,8080,0
|
|
20240902,090100,105110,8080,8080,8080,8080,12
|
|
20240902,090000,8150,8150,8150,8150,8150,1
|