604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,190100,50242270,8000,8000,8000,8000,519
|
|
20240903,190000,50242270,8000,8000,8000,8000,0
|
|
20240903,185900,50242270,8000,8000,8000,8000,0
|
|
20240903,185800,50242270,8000,8000,8000,8000,0
|
|
20240903,185700,50242270,8000,8000,8000,8000,0
|
|
20240903,185600,50242270,8000,8000,8000,8000,0
|
|
20240903,185500,50242270,8000,8000,8000,8000,0
|
|
20240903,185400,50242270,8000,8000,8000,8000,0
|
|
20240903,185300,50242270,8000,8000,8000,8000,0
|
|
20240903,185200,50242270,8000,8000,8000,8000,0
|
|
20240903,185100,50242270,8000,8000,8000,8000,0
|
|
20240903,185000,50242270,8000,8000,8000,8000,0
|
|
20240903,184900,50242270,8000,8000,8000,8000,0
|
|
20240903,184800,50242270,8000,8000,8000,8000,0
|
|
20240903,184700,50242270,8000,8000,8000,8000,0
|
|
20240903,184600,50242270,8000,8000,8000,8000,0
|
|
20240903,184500,50242270,8000,8000,8000,8000,0
|
|
20240903,184400,50242270,8000,8000,8000,8000,0
|
|
20240903,184300,50242270,8000,8000,8000,8000,0
|
|
20240903,184200,50242270,8000,8000,8000,8000,0
|
|
20240903,184100,50242270,8000,8000,8000,8000,0
|
|
20240903,184000,50242270,8000,8000,8000,8000,0
|
|
20240903,183900,50242270,8000,8000,8000,8000,0
|
|
20240903,183800,50242270,8000,8000,8000,8000,0
|
|
20240903,183700,50242270,8000,8000,8000,8000,0
|
|
20240903,183600,50242270,8000,8000,8000,8000,0
|
|
20240903,183500,50242270,8000,8000,8000,8000,0
|
|
20240903,183400,50242270,8000,8000,8000,8000,0
|
|
20240903,183300,50242270,8000,8000,8000,8000,0
|
|
20240903,183200,50242270,8000,8000,8000,8000,0
|
|
20240903,183100,50242270,8000,8000,8000,8000,519
|
|
20240903,183000,50242270,8000,8000,8000,8000,0
|
|
20240903,182900,50242270,8000,8000,8000,8000,0
|
|
20240903,182800,50242270,8000,8000,8000,8000,0
|
|
20240903,182700,50242270,8000,8000,8000,8000,0
|
|
20240903,182600,50242270,8000,8000,8000,8000,0
|
|
20240903,182500,50242270,8000,8000,8000,8000,0
|
|
20240903,182400,50242270,8000,8000,8000,8000,0
|
|
20240903,182300,50242270,8000,8000,8000,8000,0
|
|
20240903,182200,50242270,8000,8000,8000,8000,0
|
|
20240903,182100,50242270,8000,8000,8000,8000,0
|
|
20240903,182000,50242270,8000,8000,8000,8000,0
|
|
20240903,181900,50242270,8000,8000,8000,8000,0
|
|
20240903,181800,50242270,8000,8000,8000,8000,0
|
|
20240903,181700,50242270,8000,8000,8000,8000,0
|
|
20240903,181600,50242270,8000,8000,8000,8000,0
|
|
20240903,181500,50242270,8000,8000,8000,8000,0
|
|
20240903,181400,50242270,8000,8000,8000,8000,0
|
|
20240903,181300,50242270,8000,8000,8000,8000,0
|
|
20240903,181200,50242270,8000,8000,8000,8000,0
|
|
20240903,181100,50242270,8000,8000,8000,8000,0
|
|
20240903,181000,50242270,8000,8000,8000,8000,0
|
|
20240903,180900,50242270,8000,8000,8000,8000,0
|
|
20240903,180800,50242270,8000,8000,8000,8000,0
|
|
20240903,180700,50242270,8000,8000,8000,8000,0
|
|
20240903,180600,50242270,8000,8000,8000,8000,0
|
|
20240903,180500,50242270,8000,8000,8000,8000,0
|
|
20240903,180400,50242270,8000,8000,8000,8000,0
|
|
20240903,180300,50242270,8000,8000,8000,8000,0
|
|
20240903,180200,50242270,8000,8000,8000,8000,0
|
|
20240903,180100,50242270,8000,8000,8000,8000,519
|
|
20240903,180000,50242270,8000,8000,8000,8000,0
|
|
20240903,175900,50242270,8000,8000,8000,8000,0
|
|
20240903,175800,50242270,8000,8000,8000,8000,0
|
|
20240903,175700,50242270,8000,8000,8000,8000,0
|
|
20240903,175600,50242270,8000,8000,8000,8000,0
|
|
20240903,175500,50242270,8000,8000,8000,8000,0
|
|
20240903,175400,50242270,8000,8000,8000,8000,0
|
|
20240903,175300,50242270,8000,8000,8000,8000,0
|
|
20240903,175200,50242270,8000,8000,8000,8000,0
|
|
20240903,175100,50242270,8000,8000,8000,8000,0
|
|
20240903,175000,50242270,8000,8000,8000,8000,0
|
|
20240903,174900,50242270,8000,8000,8000,8000,0
|
|
20240903,174800,50242270,8000,8000,8000,8000,0
|
|
20240903,174700,50242270,8000,8000,8000,8000,0
|
|
20240903,174600,50242270,8000,8000,8000,8000,0
|
|
20240903,174500,50242270,8000,8000,8000,8000,0
|
|
20240903,174400,50242270,8000,8000,8000,8000,0
|
|
20240903,174300,50242270,8000,8000,8000,8000,0
|
|
20240903,174200,50242270,8000,8000,8000,8000,0
|
|
20240903,174100,50242270,8000,8000,8000,8000,0
|
|
20240903,174000,50242270,8000,8000,8000,8000,0
|
|
20240903,173900,50242270,8000,8000,8000,8000,0
|
|
20240903,173800,50242270,8000,8000,8000,8000,0
|
|
20240903,173700,50242270,8000,8000,8000,8000,0
|
|
20240903,173600,50242270,8000,8000,8000,8000,0
|
|
20240903,173500,50242270,8000,8000,8000,8000,0
|
|
20240903,173400,50242270,8000,8000,8000,8000,0
|
|
20240903,173300,50242270,8000,8000,8000,8000,0
|
|
20240903,173200,50242270,8000,8000,8000,8000,0
|
|
20240903,173100,50242270,8000,8000,8000,8000,519
|
|
20240903,173000,50242270,8000,8000,8000,8000,0
|
|
20240903,172900,50242270,8000,8000,8000,8000,0
|
|
20240903,172800,50242270,8000,8000,8000,8000,0
|
|
20240903,172700,50242270,8000,8000,8000,8000,0
|
|
20240903,172600,50242270,8000,8000,8000,8000,0
|
|
20240903,172500,50242270,8000,8000,8000,8000,0
|
|
20240903,172400,50242270,8000,8000,8000,8000,0
|
|
20240903,172300,50242270,8000,8000,8000,8000,0
|
|
20240903,172200,50242270,8000,8000,8000,8000,0
|
|
20240903,172100,50242270,8000,8000,8000,8000,0
|
|
20240903,172000,50242270,8000,8000,8000,8000,0
|
|
20240903,171900,50242270,8000,8000,8000,8000,0
|
|
20240903,171800,50242270,8000,8000,8000,8000,0
|
|
20240903,171700,50242270,8000,8000,8000,8000,0
|
|
20240903,171600,50242270,8000,8000,8000,8000,0
|
|
20240903,171500,50242270,8000,8000,8000,8000,0
|
|
20240903,171400,50242270,8000,8000,8000,8000,0
|
|
20240903,171300,50242270,8000,8000,8000,8000,0
|
|
20240903,171200,50242270,8000,8000,8000,8000,0
|
|
20240903,171100,50242270,8000,8000,8000,8000,0
|
|
20240903,171000,50242270,8000,8000,8000,8000,0
|
|
20240903,170900,50242270,8000,8000,8000,8000,0
|
|
20240903,170800,50242270,8000,8000,8000,8000,0
|
|
20240903,170700,50242270,8000,8000,8000,8000,0
|
|
20240903,170600,50242270,8000,8000,8000,8000,0
|
|
20240903,170500,50242270,8000,8000,8000,8000,0
|
|
20240903,170400,50242270,8000,8000,8000,8000,0
|
|
20240903,170300,50242270,8000,8000,8000,8000,0
|
|
20240903,170200,50242270,8000,8000,8000,8000,0
|
|
20240903,170100,50242270,8000,8000,8000,8000,519
|
|
20240903,170000,50242270,8000,8000,8000,8000,0
|
|
20240903,165900,50242270,8000,8000,8000,8000,0
|
|
20240903,165800,50242270,8000,8000,8000,8000,0
|
|
20240903,165700,50242270,8000,8000,8000,8000,0
|
|
20240903,165600,50242270,8000,8000,8000,8000,0
|
|
20240903,165500,50242270,8000,8000,8000,8000,0
|
|
20240903,165400,50242270,8000,8000,8000,8000,0
|
|
20240903,165300,50242270,8000,8000,8000,8000,0
|
|
20240903,165200,50242270,8000,8000,8000,8000,0
|
|
20240903,165100,50242270,8000,8000,8000,8000,0
|
|
20240903,165000,50242270,8000,8000,8000,8000,0
|
|
20240903,164900,50242270,8000,8000,8000,8000,0
|
|
20240903,164800,50242270,8000,8000,8000,8000,0
|
|
20240903,164700,50242270,8000,8000,8000,8000,0
|
|
20240903,164600,50242270,8000,8000,8000,8000,0
|
|
20240903,164500,50242270,8000,8000,8000,8000,0
|
|
20240903,164400,50242270,8000,8000,8000,8000,0
|
|
20240903,164300,50242270,8000,8000,8000,8000,0
|
|
20240903,164200,50242270,8000,8000,8000,8000,0
|
|
20240903,164100,50242270,8000,8000,8000,8000,0
|
|
20240903,164000,50242270,8000,8000,8000,8000,0
|
|
20240903,163900,50242270,8000,8000,8000,8000,0
|
|
20240903,163800,50242270,8000,8000,8000,8000,0
|
|
20240903,163700,50242270,8000,8000,8000,8000,0
|
|
20240903,163600,50242270,8000,8000,8000,8000,0
|
|
20240903,163500,50242270,8000,8000,8000,8000,0
|
|
20240903,163400,50242270,8000,8000,8000,8000,0
|
|
20240903,163300,50242270,8000,8000,8000,8000,0
|
|
20240903,163200,50242270,8000,8000,8000,8000,0
|
|
20240903,163100,50242270,8000,8000,8000,8000,519
|
|
20240903,163000,50242270,8000,8000,8000,8000,0
|
|
20240903,162900,50242270,8000,8000,8000,8000,0
|
|
20240903,162800,50242270,8000,8000,8000,8000,0
|
|
20240903,162700,50242270,8000,8000,8000,8000,0
|
|
20240903,162600,50242270,8000,8000,8000,8000,0
|
|
20240903,162500,50242270,8000,8000,8000,8000,0
|
|
20240903,162400,50242270,8000,8000,8000,8000,0
|
|
20240903,162300,50242270,8000,8000,8000,8000,0
|
|
20240903,162200,50242270,8000,8000,8000,8000,0
|
|
20240903,162100,50242270,8000,8000,8000,8000,0
|
|
20240903,162000,50242270,8000,8000,8000,8000,0
|
|
20240903,161900,50242270,8000,8000,8000,8000,0
|
|
20240903,161800,50242270,8000,8000,8000,8000,0
|
|
20240903,161700,50242270,8000,8000,8000,8000,0
|
|
20240903,161600,50242270,8000,8000,8000,8000,0
|
|
20240903,161500,50242270,8000,8000,8000,8000,0
|
|
20240903,161400,50242270,8000,8000,8000,8000,0
|
|
20240903,161300,50242270,8000,8000,8000,8000,0
|
|
20240903,161200,50242270,8000,8000,8000,8000,0
|
|
20240903,161100,50242270,8000,8000,8000,8000,0
|
|
20240903,161000,50242270,8000,8000,8000,8000,0
|
|
20240903,160900,50242270,8000,8000,8000,8000,0
|
|
20240903,160800,50242270,8000,8000,8000,8000,0
|
|
20240903,160700,50242270,8000,8000,8000,8000,0
|
|
20240903,160600,50242270,8000,8000,8000,8000,0
|
|
20240903,160500,50242270,8000,8000,8000,8000,0
|
|
20240903,160400,50242270,8000,8000,8000,8000,0
|
|
20240903,160300,50242270,8000,8000,8000,8000,0
|
|
20240903,160200,50242270,8000,8000,8000,8000,0
|
|
20240903,160100,50242270,8000,8000,8000,8000,519
|
|
20240903,160000,50242270,8000,8000,8000,8000,0
|
|
20240903,155900,50242270,8000,8000,8000,8000,0
|
|
20240903,155800,50242270,8000,8000,8000,8000,0
|
|
20240903,155700,50242270,8000,8000,8000,8000,0
|
|
20240903,155600,50242270,8000,8000,8000,8000,0
|
|
20240903,155500,50242270,8000,8000,8000,8000,0
|
|
20240903,155400,50242270,8000,8000,8000,8000,0
|
|
20240903,155300,50242270,8000,8000,8000,8000,0
|
|
20240903,155200,50242270,8000,8000,8000,8000,0
|
|
20240903,155100,50242270,8000,8000,8000,8000,0
|
|
20240903,155000,50242270,8000,8000,8000,8000,0
|
|
20240903,154900,50242270,8000,8000,8000,8000,0
|
|
20240903,154800,50242270,8000,8000,8000,8000,0
|
|
20240903,154700,50242270,8000,8000,8000,8000,0
|
|
20240903,154600,50242270,8000,8000,8000,8000,0
|
|
20240903,154500,50242270,8000,8000,8000,8000,0
|
|
20240903,154400,50242270,8000,8000,8000,8000,0
|
|
20240903,154300,50242270,8000,8000,8000,8000,0
|
|
20240903,154200,50242270,8000,8000,8000,8000,0
|
|
20240903,154100,50242270,8000,8000,8000,8000,0
|
|
20240903,154000,50242270,8000,8000,8000,8000,0
|
|
20240903,153900,50242270,8000,8000,8000,8000,0
|
|
20240903,153800,50242270,8000,8000,8000,8000,0
|
|
20240903,153700,50242270,8000,8000,8000,8000,0
|
|
20240903,153600,50242270,8000,8000,8000,8000,0
|
|
20240903,153500,50242270,8000,8000,8000,8000,0
|
|
20240903,153400,50242270,8000,8000,8000,8000,0
|
|
20240903,153300,50242270,8000,8000,8000,8000,0
|
|
20240903,153200,50242270,8000,8000,8000,8000,0
|
|
20240903,153100,50242270,8000,8000,8000,8000,519
|
|
20240903,153000,50242270,8000,8000,8000,8000,519
|
|
20240903,152900,46090270,8040,8040,8040,8040,0
|
|
20240903,152800,46090270,8040,8040,8040,8040,0
|
|
20240903,152700,46090270,8040,8040,8040,8040,0
|
|
20240903,152600,46090270,8040,8040,8040,8040,0
|
|
20240903,152500,46090270,8040,8040,8040,8040,0
|
|
20240903,152400,46090270,8040,8040,8040,8040,0
|
|
20240903,152300,46090270,8040,8040,8040,8040,0
|
|
20240903,152200,46090270,8040,8040,8040,8040,0
|
|
20240903,152100,46090270,8040,8040,8040,8040,0
|
|
20240903,152000,46090270,8040,8040,8040,8040,0
|
|
20240903,151900,46090270,8040,8040,8040,8040,4
|
|
20240903,151800,46058110,8010,8010,8010,8010,0
|
|
20240903,151700,46058110,8010,8010,8010,8010,0
|
|
20240903,151600,46058110,8010,8010,8010,8010,0
|
|
20240903,151500,46058110,8010,8010,8010,8010,0
|
|
20240903,151400,46058110,8010,8020,8020,8010,60
|
|
20240903,151300,45576980,8040,8040,8040,8040,1
|
|
20240903,151200,45568940,8010,8020,8020,8010,30
|
|
20240903,151100,45328630,8010,8010,8010,8010,2
|
|
20240903,151000,45312610,8010,8010,8010,8010,0
|
|
20240903,150900,45312610,8010,8010,8010,8010,35
|
|
20240903,150800,45032260,8010,8010,8010,8010,0
|
|
20240903,150700,45032260,8010,8010,8010,8010,1
|
|
20240903,150600,45024250,8040,8040,8040,8040,1
|
|
20240903,150500,45016210,8010,8010,8010,8010,1
|
|
20240903,150400,45008200,8040,8030,8040,8030,41
|
|
20240903,150300,44678620,8030,8030,8030,8030,0
|
|
20240903,150200,44678620,8030,8030,8030,8030,0
|
|
20240903,150100,44678620,8030,8030,8030,8030,3
|
|
20240903,150000,44654530,8040,8040,8040,8040,0
|
|
20240903,145900,44654530,8040,8040,8040,8040,0
|
|
20240903,145800,44654530,8040,8040,8040,8040,0
|
|
20240903,145700,44654530,8040,8040,8040,8040,0
|
|
20240903,145600,44654530,8040,8040,8040,8040,0
|
|
20240903,145500,44654530,8040,8040,8040,8040,0
|
|
20240903,145400,44654530,8040,8040,8040,8040,0
|
|
20240903,145300,44654530,8040,8040,8040,8040,0
|
|
20240903,145200,44654530,8040,8040,8040,8040,0
|
|
20240903,145100,44654530,8040,8040,8040,8040,0
|
|
20240903,145000,44654530,8040,8040,8040,8040,0
|
|
20240903,144900,44654530,8040,8040,8040,8040,0
|
|
20240903,144800,44654530,8040,8040,8040,8040,314
|
|
20240903,144700,42129970,8040,8040,8040,8040,0
|
|
20240903,144600,42129970,8040,8040,8040,8040,0
|
|
20240903,144500,42129970,8040,8040,8040,8040,0
|
|
20240903,144400,42129970,8040,8040,8040,8040,0
|
|
20240903,144300,42129970,8040,8040,8040,8040,0
|
|
20240903,144200,42129970,8040,8040,8040,8040,0
|
|
20240903,144100,42129970,8040,8040,8040,8040,0
|
|
20240903,144000,42129970,8040,8040,8040,8040,0
|
|
20240903,143900,42129970,8040,8040,8040,8040,0
|
|
20240903,143800,42129970,8040,8040,8040,8040,0
|
|
20240903,143700,42129970,8040,8040,8040,8040,0
|
|
20240903,143600,42129970,8040,8040,8040,8040,0
|
|
20240903,143500,42129970,8040,8040,8040,8040,0
|
|
20240903,143400,42129970,8040,8040,8040,8040,0
|
|
20240903,143300,42129970,8040,8040,8040,8040,0
|
|
20240903,143200,42129970,8040,8040,8040,8040,0
|
|
20240903,143100,42129970,8040,8040,8040,8040,139
|
|
20240903,143000,41012410,8040,8040,8040,8040,0
|
|
20240903,142900,41012410,8040,8040,8040,8040,0
|
|
20240903,142800,41012410,8040,8040,8040,8040,0
|
|
20240903,142700,41012410,8040,8040,8040,8040,0
|
|
20240903,142600,41012410,8040,8040,8040,8040,0
|
|
20240903,142500,41012410,8040,8040,8040,8040,0
|
|
20240903,142400,41012410,8040,8040,8040,8040,0
|
|
20240903,142300,41012410,8040,8040,8040,8040,0
|
|
20240903,142200,41012410,8040,8040,8040,8040,0
|
|
20240903,142100,41012410,8040,8040,8040,8040,0
|
|
20240903,142000,41012410,8040,8040,8040,8040,0
|
|
20240903,141900,41012410,8040,8040,8040,8040,0
|
|
20240903,141800,41012410,8040,8040,8040,8040,0
|
|
20240903,141700,41012410,8040,8040,8040,8040,0
|
|
20240903,141600,41012410,8040,8040,8040,8040,0
|
|
20240903,141500,41012410,8040,8040,8040,8040,3
|
|
20240903,141400,40988290,8040,8040,8040,8040,1
|
|
20240903,141300,40980250,8010,8010,8010,8010,0
|
|
20240903,141200,40980250,8010,8010,8010,8010,0
|
|
20240903,141100,40980250,8010,8010,8010,8010,7
|
|
20240903,141000,40924180,8000,8000,8000,8000,0
|
|
20240903,140900,40924180,8000,8000,8000,8000,0
|
|
20240903,140800,40924180,8000,8000,8000,8000,0
|
|
20240903,140700,40924180,8000,8000,8000,8000,0
|
|
20240903,140600,40924180,8000,8000,8000,8000,17
|
|
20240903,140500,40788180,8000,8000,8000,8000,55
|
|
20240903,140400,40348180,7990,7990,7990,7990,0
|
|
20240903,140300,40348180,7990,7990,7990,7990,0
|
|
20240903,140200,40348180,7990,7990,7990,7990,0
|
|
20240903,140100,40348180,7990,7990,7990,7990,0
|
|
20240903,140000,40348180,7990,7990,7990,7990,0
|
|
20240903,135900,40348180,7990,7990,7990,7990,1
|
|
20240903,135800,40340190,8000,8010,8010,8000,150
|
|
20240903,135700,39140090,8030,8030,8030,8030,0
|
|
20240903,135600,39140090,8030,8030,8030,8030,0
|
|
20240903,135500,39140090,8030,8030,8030,8030,0
|
|
20240903,135400,39140090,8030,8030,8030,8030,0
|
|
20240903,135300,39140090,8030,8030,8030,8030,0
|
|
20240903,135200,39140090,8030,8030,8030,8030,0
|
|
20240903,135100,39140090,8030,8030,8030,8030,0
|
|
20240903,135000,39140090,8030,8030,8030,8030,0
|
|
20240903,134900,39140090,8030,8030,8030,8030,0
|
|
20240903,134800,39140090,8030,8030,8030,8030,0
|
|
20240903,134700,39140090,8030,8030,8030,8030,0
|
|
20240903,134600,39140090,8030,8030,8030,8030,0
|
|
20240903,134500,39140090,8030,8030,8030,8030,466
|
|
20240903,134400,35398110,8030,8030,8030,8030,0
|
|
20240903,134300,35398110,8030,8030,8030,8030,0
|
|
20240903,134200,35398110,8030,8030,8030,8030,0
|
|
20240903,134100,35398110,8030,8030,8030,8030,0
|
|
20240903,134000,35398110,8030,8030,8030,8030,0
|
|
20240903,133900,35398110,8030,8030,8030,8030,0
|
|
20240903,133800,35398110,8030,8030,8030,8030,0
|
|
20240903,133700,35398110,8030,8030,8030,8030,0
|
|
20240903,133600,35398110,8030,8030,8030,8030,0
|
|
20240903,133500,35398110,8030,8030,8030,8030,0
|
|
20240903,133400,35398110,8030,8030,8030,8030,0
|
|
20240903,133300,35398110,8030,8030,8030,8030,1
|
|
20240903,133200,35390080,8000,8000,8000,8000,4
|
|
20240903,133100,35358080,8000,8000,8000,8000,0
|
|
20240903,133000,35358080,8000,8000,8000,8000,0
|
|
20240903,132900,35358080,8000,8000,8000,8000,0
|
|
20240903,132800,35358080,8000,8000,8000,8000,0
|
|
20240903,132700,35358080,8000,8000,8000,8000,15
|
|
20240903,132600,35238080,8000,8000,8000,8000,1
|
|
20240903,132500,35230080,8000,8000,8000,8000,0
|
|
20240903,132400,35230080,8000,8000,8000,8000,4
|
|
20240903,132300,35198080,7990,7990,7990,7990,15
|
|
20240903,132200,35078230,7990,7990,7990,7990,0
|
|
20240903,132100,35078230,7990,7990,7990,7990,0
|
|
20240903,132000,35078230,7990,7990,7990,7990,8
|
|
20240903,131900,35014310,8000,8000,8000,8000,0
|
|
20240903,131800,35014310,8000,8000,8000,8000,0
|
|
20240903,131700,35014310,8000,8000,8000,8000,1
|
|
20240903,131600,35006310,7990,7990,7990,7990,0
|
|
20240903,131500,35006310,7990,7990,7990,7990,0
|
|
20240903,131400,35006310,7990,7990,7990,7990,0
|
|
20240903,131300,35006310,7990,7990,7990,7990,0
|
|
20240903,131200,35006310,7990,7990,7990,7990,0
|
|
20240903,131100,35006310,7990,7990,7990,7990,81
|
|
20240903,131000,34359120,7990,7990,7990,7990,0
|
|
20240903,130900,34359120,7990,7990,7990,7990,489
|
|
20240903,130800,30452010,7990,7990,7990,7990,0
|
|
20240903,130700,30452010,7990,8010,8010,7990,811
|
|
20240903,130600,23969680,8030,8030,8030,8030,0
|
|
20240903,130500,23969680,8030,8030,8030,8030,4
|
|
20240903,130400,23937560,8030,8030,8030,8030,0
|
|
20240903,130300,23937560,8030,8030,8030,8030,0
|
|
20240903,130200,23937560,8030,8030,8030,8030,0
|
|
20240903,130100,23937560,8030,8030,8030,8030,0
|
|
20240903,130000,23937560,8030,8030,8030,8030,0
|
|
20240903,125900,23937560,8030,8030,8030,8030,0
|
|
20240903,125800,23937560,8030,8030,8030,8030,0
|
|
20240903,125700,23937560,8030,8030,8030,8030,0
|
|
20240903,125600,23937560,8030,8030,8030,8030,0
|
|
20240903,125500,23937560,8030,8030,8030,8030,0
|
|
20240903,125400,23937560,8030,8030,8030,8030,0
|
|
20240903,125300,23937560,8030,8030,8030,8030,0
|
|
20240903,125200,23937560,8030,8030,8030,8030,0
|
|
20240903,125100,23937560,8030,8030,8030,8030,0
|
|
20240903,125000,23937560,8030,8030,8030,8030,0
|
|
20240903,124900,23937560,8030,8030,8030,8030,24
|
|
20240903,124800,23744840,8030,8030,8030,8030,0
|
|
20240903,124700,23744840,8030,8030,8030,8030,0
|
|
20240903,124600,23744840,8030,8030,8030,8030,0
|
|
20240903,124500,23744840,8030,8030,8030,8030,0
|
|
20240903,124400,23744840,8030,8030,8030,8030,0
|
|
20240903,124300,23744840,8030,8030,8030,8030,0
|
|
20240903,124200,23744840,8030,8030,8030,8030,0
|
|
20240903,124100,23744840,8030,8030,8030,8030,0
|
|
20240903,124000,23744840,8030,8030,8030,8030,0
|
|
20240903,123900,23744840,8030,8030,8030,8030,0
|
|
20240903,123800,23744840,8030,8030,8030,8030,15
|
|
20240903,123700,23624390,8030,8030,8030,8030,0
|
|
20240903,123600,23624390,8030,8030,8030,8030,1
|
|
20240903,123500,23616360,8000,8000,8000,8000,0
|
|
20240903,123400,23616360,8000,8000,8000,8000,0
|
|
20240903,123300,23616360,8000,8000,8000,8000,0
|
|
20240903,123200,23616360,8000,8000,8000,8000,0
|
|
20240903,123100,23616360,8000,8020,8020,8000,56
|
|
20240903,123000,23167770,8030,8030,8030,8030,0
|
|
20240903,122900,23167770,8030,8030,8030,8030,0
|
|
20240903,122800,23167770,8030,8030,8030,8030,0
|
|
20240903,122700,23167770,8030,8030,8030,8030,0
|
|
20240903,122600,23167770,8030,8030,8030,8030,1
|
|
20240903,122500,23159740,8020,8020,8020,8020,0
|
|
20240903,122400,23159740,8020,8020,8020,8020,0
|
|
20240903,122300,23159740,8020,8020,8020,8020,6
|
|
20240903,122200,23111620,8020,8020,8020,8020,0
|
|
20240903,122100,23111620,8020,8020,8020,8020,0
|
|
20240903,122000,23111620,8020,8020,8020,8020,0
|
|
20240903,121900,23111620,8020,8020,8020,8020,0
|
|
20240903,121800,23111620,8020,8020,8020,8020,4
|
|
20240903,121700,23079540,8020,8020,8020,8020,0
|
|
20240903,121600,23079540,8020,8020,8020,8020,0
|
|
20240903,121500,23079540,8020,8030,8030,8020,29
|
|
20240903,121400,22846740,8030,8030,8030,8030,0
|
|
20240903,121300,22846740,8030,8030,8030,8030,0
|
|
20240903,121200,22846740,8030,8030,8030,8030,0
|
|
20240903,121100,22846740,8030,8030,8030,8030,0
|
|
20240903,121000,22846740,8030,8030,8030,8030,0
|
|
20240903,120900,22846740,8030,8030,8030,8030,0
|
|
20240903,120800,22846740,8030,8030,8030,8030,14
|
|
20240903,120700,22734320,8020,8020,8020,8020,0
|
|
20240903,120600,22734320,8020,8030,8030,8020,17
|
|
20240903,120500,22597820,8030,8030,8030,8030,0
|
|
20240903,120400,22597820,8030,8030,8030,8030,0
|
|
20240903,120300,22597820,8030,8030,8030,8030,0
|
|
20240903,120200,22597820,8030,8030,8030,8030,0
|
|
20240903,120100,22597820,8030,8030,8030,8030,0
|
|
20240903,120000,22597820,8030,8030,8030,8030,0
|
|
20240903,115900,22597820,8030,8030,8030,8030,0
|
|
20240903,115800,22597820,8030,8030,8030,8030,0
|
|
20240903,115700,22597820,8030,8030,8030,8030,0
|
|
20240903,115600,22597820,8030,8030,8030,8030,4
|
|
20240903,115500,22565700,8030,8030,8030,8030,0
|
|
20240903,115400,22565700,8030,8030,8030,8030,0
|
|
20240903,115300,22565700,8030,8030,8030,8030,0
|
|
20240903,115200,22565700,8030,8030,8030,8030,0
|
|
20240903,115100,22565700,8030,8030,8030,8030,0
|
|
20240903,115000,22565700,8030,8030,8030,8030,0
|
|
20240903,114900,22565700,8030,8030,8030,8030,0
|
|
20240903,114800,22565700,8030,8030,8030,8030,0
|
|
20240903,114700,22565700,8030,8030,8030,8030,2
|
|
20240903,114600,22549640,8030,8030,8030,8030,0
|
|
20240903,114500,22549640,8030,8030,8030,8030,0
|
|
20240903,114400,22549640,8030,8030,8030,8030,0
|
|
20240903,114300,22549640,8030,8030,8030,8030,0
|
|
20240903,114200,22549640,8030,8030,8030,8030,0
|
|
20240903,114100,22549640,8030,8030,8030,8030,0
|
|
20240903,114000,22549640,8030,8030,8030,8030,0
|
|
20240903,113900,22549640,8030,8030,8030,8030,0
|
|
20240903,113800,22549640,8030,8030,8030,8030,0
|
|
20240903,113700,22549640,8030,8030,8030,8030,0
|
|
20240903,113600,22549640,8030,8030,8030,8030,0
|
|
20240903,113500,22549640,8030,8030,8030,8030,0
|
|
20240903,113400,22549640,8030,8030,8030,8030,2
|
|
20240903,113300,22533580,8030,8030,8030,8030,0
|
|
20240903,113200,22533580,8030,8030,8030,8030,1
|
|
20240903,113100,22525550,8030,8030,8030,8030,0
|
|
20240903,113000,22525550,8030,8030,8030,8030,0
|
|
20240903,112900,22525550,8030,8030,8030,8030,0
|
|
20240903,112800,22525550,8030,8030,8030,8030,0
|
|
20240903,112700,22525550,8030,8030,8030,8030,0
|
|
20240903,112600,22525550,8030,8030,8030,8030,0
|
|
20240903,112500,22525550,8030,8030,8030,8030,0
|
|
20240903,112400,22525550,8030,8030,8030,8030,0
|
|
20240903,112300,22525550,8030,8030,8030,8030,0
|
|
20240903,112200,22525550,8030,8030,8030,8030,0
|
|
20240903,112100,22525550,8030,8030,8030,8030,0
|
|
20240903,112000,22525550,8030,8030,8030,8030,0
|
|
20240903,111900,22525550,8030,8030,8030,8030,0
|
|
20240903,111800,22525550,8030,8030,8030,8030,0
|
|
20240903,111700,22525550,8030,8030,8030,8030,0
|
|
20240903,111600,22525550,8030,8030,8030,8030,0
|
|
20240903,111500,22525550,8030,8000,8030,7990,501
|
|
20240903,111400,18521900,8030,8000,8030,8000,3
|
|
20240903,111300,18497870,8000,8000,8000,8000,198
|
|
20240903,111200,16913870,8000,8010,8010,8000,200
|
|
20240903,111100,15313710,8010,8010,8010,8010,34
|
|
20240903,111000,15041370,8010,8010,8010,8010,275
|
|
20240903,110900,12838620,8010,8010,8010,8010,1
|
|
20240903,110800,12830610,8010,8030,8030,8010,224
|
|
20240903,110700,11035780,8060,8060,8060,8060,0
|
|
20240903,110600,11035780,8060,8060,8060,8060,0
|
|
20240903,110500,11035780,8060,8060,8060,8060,0
|
|
20240903,110400,11035780,8060,8060,8060,8060,0
|
|
20240903,110300,11035780,8060,8060,8060,8060,0
|
|
20240903,110200,11035780,8060,8060,8060,8060,0
|
|
20240903,110100,11035780,8060,8060,8060,8060,0
|
|
20240903,110000,11035780,8060,8060,8060,8060,0
|
|
20240903,105900,11035780,8060,8060,8060,8060,0
|
|
20240903,105800,11035780,8060,8060,8060,8060,0
|
|
20240903,105700,11035780,8060,8060,8060,8060,0
|
|
20240903,105600,11035780,8060,8060,8060,8060,0
|
|
20240903,105500,11035780,8060,8060,8060,8060,0
|
|
20240903,105400,11035780,8060,8060,8060,8060,0
|
|
20240903,105300,11035780,8060,8060,8060,8060,0
|
|
20240903,105200,11035780,8060,8060,8060,8060,0
|
|
20240903,105100,11035780,8060,8060,8060,8060,1
|
|
20240903,105000,11027720,8020,8020,8020,8020,0
|
|
20240903,104900,11027720,8020,8020,8020,8020,12
|
|
20240903,104800,10931480,8060,8060,8060,8060,0
|
|
20240903,104700,10931480,8060,8010,8060,8010,301
|
|
20240903,104600,8520420,8010,8010,8010,8010,89
|
|
20240903,104500,7807530,8010,8020,8020,8010,50
|
|
20240903,104400,7407020,8070,8070,8070,8070,1
|
|
20240903,104300,7398950,8010,8010,8010,8010,0
|
|
20240903,104200,7398950,8010,8010,8010,8010,0
|
|
20240903,104100,7398950,8010,8010,8010,8010,0
|
|
20240903,104000,7398950,8010,8010,8010,8010,0
|
|
20240903,103900,7398950,8010,8010,8010,8010,0
|
|
20240903,103800,7398950,8010,8010,8010,8010,0
|
|
20240903,103700,7398950,8010,8010,8010,8010,0
|
|
20240903,103600,7398950,8010,8010,8010,8010,0
|
|
20240903,103500,7398950,8010,8020,8020,8010,300
|
|
20240903,103400,4994840,8020,8020,8020,8020,46
|
|
20240903,103300,4625920,8020,8030,8030,8020,154
|
|
20240903,103200,3390810,8030,8040,8040,8030,66
|
|
20240903,103100,2860820,8060,8060,8060,8060,0
|
|
20240903,103000,2860820,8060,8060,8060,8060,0
|
|
20240903,102900,2860820,8060,8060,8060,8060,0
|
|
20240903,102800,2860820,8060,8060,8060,8060,0
|
|
20240903,102700,2860820,8060,8060,8060,8060,0
|
|
20240903,102600,2860820,8060,8060,8060,8060,0
|
|
20240903,102500,2860820,8060,8060,8060,8060,0
|
|
20240903,102400,2860820,8060,8060,8060,8060,0
|
|
20240903,102300,2860820,8060,8060,8060,8060,0
|
|
20240903,102200,2860820,8060,8060,8060,8060,1
|
|
20240903,102100,2852760,8070,8070,8070,8070,0
|
|
20240903,102000,2852760,8070,8070,8070,8070,0
|
|
20240903,101900,2852760,8070,8070,8070,8070,0
|
|
20240903,101800,2852760,8070,8070,8070,8070,0
|
|
20240903,101700,2852760,8070,8070,8070,8070,0
|
|
20240903,101600,2852760,8070,8070,8070,8070,0
|
|
20240903,101500,2852760,8070,8070,8070,8070,0
|
|
20240903,101400,2852760,8070,8070,8070,8070,0
|
|
20240903,101300,2852760,8070,8070,8070,8070,0
|
|
20240903,101200,2852760,8070,8070,8070,8070,0
|
|
20240903,101100,2852760,8070,8070,8070,8070,0
|
|
20240903,101000,2852760,8070,8070,8070,8070,2
|
|
20240903,100900,2836620,8010,8010,8010,8010,0
|
|
20240903,100800,2836620,8010,8010,8010,8010,0
|
|
20240903,100700,2836620,8010,8010,8010,8010,5
|
|
20240903,100600,2796570,8010,8010,8010,8010,0
|
|
20240903,100500,2796570,8010,8030,8030,8010,43
|
|
20240903,100400,2451650,8030,8050,8050,8030,140
|
|
20240903,100300,1325000,8050,8050,8050,8050,0
|
|
20240903,100200,1325000,8050,8050,8050,8050,0
|
|
20240903,100100,1325000,8050,8060,8060,8050,5
|
|
20240903,100000,1284730,8070,8070,8070,8070,0
|
|
20240903,095900,1284730,8070,8070,8070,8070,0
|
|
20240903,095800,1284730,8070,8070,8070,8070,0
|
|
20240903,095700,1284730,8070,8070,8070,8070,0
|
|
20240903,095600,1284730,8070,8070,8070,8070,0
|
|
20240903,095500,1284730,8070,8070,8070,8070,0
|
|
20240903,095400,1284730,8070,8070,8070,8070,10
|
|
20240903,095300,1204030,8070,8070,8070,8070,20
|
|
20240903,095200,1042630,8070,8070,8070,8070,2
|
|
20240903,095100,1026490,8080,8080,8080,8080,0
|
|
20240903,095000,1026490,8080,8080,8080,8080,0
|
|
20240903,094900,1026490,8080,8080,8080,8080,0
|
|
20240903,094800,1026490,8080,8080,8080,8080,0
|
|
20240903,094700,1026490,8080,8080,8080,8080,100
|
|
20240903,094600,218490,8080,8080,8080,8080,0
|
|
20240903,094500,218490,8080,8080,8080,8080,0
|
|
20240903,094400,218490,8080,8080,8080,8080,0
|
|
20240903,094300,218490,8080,8080,8080,8080,9
|
|
20240903,094200,145770,8100,8100,8100,8100,0
|
|
20240903,094100,145770,8100,8100,8100,8100,0
|
|
20240903,094000,145770,8100,8100,8100,8100,0
|
|
20240903,093900,145770,8100,8100,8100,8100,0
|
|
20240903,093800,145770,8100,8100,8100,8100,0
|
|
20240903,093700,145770,8100,8100,8100,8100,0
|
|
20240903,093600,145770,8100,8100,8100,8100,0
|
|
20240903,093500,145770,8100,8100,8100,8100,0
|
|
20240903,093400,145770,8100,8100,8100,8100,0
|
|
20240903,093300,145770,8100,8100,8100,8100,0
|
|
20240903,093200,145770,8100,8100,8100,8100,0
|
|
20240903,093100,145770,8100,8100,8100,8100,2
|
|
20240903,093000,129570,8100,8100,8100,8100,1
|
|
20240903,092900,121470,8100,8100,8100,8100,0
|
|
20240903,092800,121470,8100,8100,8100,8100,0
|
|
20240903,092700,121470,8100,8100,8100,8100,0
|
|
20240903,092600,121470,8100,8100,8100,8100,1
|
|
20240903,092500,113370,8080,8080,8080,8080,0
|
|
20240903,092400,113370,8080,8080,8080,8080,0
|
|
20240903,092300,113370,8080,8080,8080,8080,0
|
|
20240903,092200,113370,8080,8080,8080,8080,4
|
|
20240903,092100,81050,8090,8090,8090,8090,2
|
|
20240903,092000,64870,8110,8110,8110,8110,0
|
|
20240903,091900,64870,8110,8110,8110,8110,0
|
|
20240903,091800,64870,8110,8110,8110,8110,2
|
|
20240903,091700,48650,8100,8100,8100,8100,0
|
|
20240903,091600,48650,8100,8100,8100,8100,0
|
|
20240903,091500,48650,8100,8100,8100,8100,0
|
|
20240903,091400,48650,8100,8100,8100,8100,0
|
|
20240903,091300,48650,8100,8100,8100,8100,0
|
|
20240903,091200,48650,8100,8100,8100,8100,0
|
|
20240903,091100,48650,8100,8100,8100,8100,0
|
|
20240903,091000,48650,8100,8100,8100,8100,0
|
|
20240903,090900,48650,8100,8100,8100,8100,0
|
|
20240903,090800,48650,8100,8100,8100,8100,1
|
|
20240903,090700,40550,8110,8110,8110,8110,0
|
|
20240903,090600,40550,8110,8110,8110,8110,0
|
|
20240903,090500,40550,8110,8110,8110,8110,0
|
|
20240903,090400,40550,8110,8110,8110,8110,0
|
|
20240903,090300,40550,8110,8110,8110,8110,0
|
|
20240903,090200,40550,8110,8110,8110,8110,0
|
|
20240903,090100,40550,8110,8110,8110,8110,0
|
|
20240903,090000,40550,8110,8110,8110,8110,5
|