575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183200,13694650,18950,18950,18950,18950,21
|
|
20240902,183100,13694650,18950,18950,18950,18950,0
|
|
20240902,183000,13694650,18950,18950,18950,18950,0
|
|
20240902,182900,13694650,18950,18950,18950,18950,0
|
|
20240902,182800,13694650,18950,18950,18950,18950,0
|
|
20240902,182700,13694650,18950,18950,18950,18950,0
|
|
20240902,182600,13694650,18950,18950,18950,18950,0
|
|
20240902,182500,13694650,18950,18950,18950,18950,0
|
|
20240902,182400,13694650,18950,18950,18950,18950,0
|
|
20240902,182300,13694650,18950,18950,18950,18950,0
|
|
20240902,182200,13694650,18950,18950,18950,18950,0
|
|
20240902,182100,13694650,18950,18950,18950,18950,0
|
|
20240902,182000,13694650,18950,18950,18950,18950,0
|
|
20240902,181900,13694650,18950,18950,18950,18950,0
|
|
20240902,181800,13694650,18950,18950,18950,18950,0
|
|
20240902,181700,13694650,18950,18950,18950,18950,0
|
|
20240902,181600,13694650,18950,18950,18950,18950,0
|
|
20240902,181500,13694650,18950,18950,18950,18950,0
|
|
20240902,181400,13694650,18950,18950,18950,18950,0
|
|
20240902,181300,13694650,18950,18950,18950,18950,0
|
|
20240902,181200,13694650,18950,18950,18950,18950,0
|
|
20240902,181100,13694650,18950,18950,18950,18950,0
|
|
20240902,181000,13694650,18950,18950,18950,18950,0
|
|
20240902,180900,13694650,18950,18950,18950,18950,0
|
|
20240902,180800,13694650,18950,18950,18950,18950,0
|
|
20240902,180700,13694650,18950,18950,18950,18950,0
|
|
20240902,180600,13694650,18950,18950,18950,18950,0
|
|
20240902,180500,13694650,18950,18950,18950,18950,0
|
|
20240902,180400,13694650,18950,18950,18950,18950,0
|
|
20240902,180300,13694650,18950,18950,18950,18950,0
|
|
20240902,180200,13694650,18950,18950,18950,18950,21
|
|
20240902,180100,13694650,18950,18950,18950,18950,0
|
|
20240902,180000,13694650,18950,18950,18950,18950,0
|
|
20240902,175900,13694650,18950,18950,18950,18950,0
|
|
20240902,175800,13694650,18950,18950,18950,18950,0
|
|
20240902,175700,13694650,18950,18950,18950,18950,0
|
|
20240902,175600,13694650,18950,18950,18950,18950,0
|
|
20240902,175500,13694650,18950,18950,18950,18950,0
|
|
20240902,175400,13694650,18950,18950,18950,18950,0
|
|
20240902,175300,13694650,18950,18950,18950,18950,0
|
|
20240902,175200,13694650,18950,18950,18950,18950,0
|
|
20240902,175100,13694650,18950,18950,18950,18950,0
|
|
20240902,175000,13694650,18950,18950,18950,18950,0
|
|
20240902,174900,13694650,18950,18950,18950,18950,0
|
|
20240902,174800,13694650,18950,18950,18950,18950,0
|
|
20240902,174700,13694650,18950,18950,18950,18950,0
|
|
20240902,174600,13694650,18950,18950,18950,18950,0
|
|
20240902,174500,13694650,18950,18950,18950,18950,0
|
|
20240902,174400,13694650,18950,18950,18950,18950,0
|
|
20240902,174300,13694650,18950,18950,18950,18950,0
|
|
20240902,174200,13694650,18950,18950,18950,18950,0
|
|
20240902,174100,13694650,18950,18950,18950,18950,0
|
|
20240902,174000,13694650,18950,18950,18950,18950,0
|
|
20240902,173900,13694650,18950,18950,18950,18950,0
|
|
20240902,173800,13694650,18950,18950,18950,18950,0
|
|
20240902,173700,13694650,18950,18950,18950,18950,0
|
|
20240902,173600,13694650,18950,18950,18950,18950,0
|
|
20240902,173500,13694650,18950,18950,18950,18950,0
|
|
20240902,173400,13694650,18950,18950,18950,18950,0
|
|
20240902,173300,13694650,18950,18950,18950,18950,0
|
|
20240902,173200,13694650,18950,18950,18950,18950,21
|
|
20240902,173100,13694650,18950,18950,18950,18950,0
|
|
20240902,173000,13694650,18950,18950,18950,18950,0
|
|
20240902,172900,13694650,18950,18950,18950,18950,0
|
|
20240902,172800,13694650,18950,18950,18950,18950,0
|
|
20240902,172700,13694650,18950,18950,18950,18950,0
|
|
20240902,172600,13694650,18950,18950,18950,18950,0
|
|
20240902,172500,13694650,18950,18950,18950,18950,0
|
|
20240902,172400,13694650,18950,18950,18950,18950,0
|
|
20240902,172300,13694650,18950,18950,18950,18950,0
|
|
20240902,172200,13694650,18950,18950,18950,18950,0
|
|
20240902,172100,13694650,18950,18950,18950,18950,0
|
|
20240902,172000,13694650,18950,18950,18950,18950,0
|
|
20240902,171900,13694650,18950,18950,18950,18950,0
|
|
20240902,171800,13694650,18950,18950,18950,18950,0
|
|
20240902,171700,13694650,18950,18950,18950,18950,0
|
|
20240902,171600,13694650,18950,18950,18950,18950,0
|
|
20240902,171500,13694650,18950,18950,18950,18950,0
|
|
20240902,171400,13694650,18950,18950,18950,18950,0
|
|
20240902,171300,13694650,18950,18950,18950,18950,0
|
|
20240902,171200,13694650,18950,18950,18950,18950,0
|
|
20240902,171100,13694650,18950,18950,18950,18950,0
|
|
20240902,171000,13694650,18950,18950,18950,18950,0
|
|
20240902,170900,13694650,18950,18950,18950,18950,0
|
|
20240902,170800,13694650,18950,18950,18950,18950,0
|
|
20240902,170700,13694650,18950,18950,18950,18950,0
|
|
20240902,170600,13694650,18950,18950,18950,18950,0
|
|
20240902,170500,13694650,18950,18950,18950,18950,0
|
|
20240902,170400,13694650,18950,18950,18950,18950,0
|
|
20240902,170300,13694650,18950,18950,18950,18950,0
|
|
20240902,170200,13694650,18950,18950,18950,18950,21
|
|
20240902,170100,13694650,18950,18950,18950,18950,0
|
|
20240902,170000,13694650,18950,18950,18950,18950,0
|
|
20240902,165900,13694650,18950,18950,18950,18950,0
|
|
20240902,165800,13694650,18950,18950,18950,18950,0
|
|
20240902,165700,13694650,18950,18950,18950,18950,0
|
|
20240902,165600,13694650,18950,18950,18950,18950,0
|
|
20240902,165500,13694650,18950,18950,18950,18950,0
|
|
20240902,165400,13694650,18950,18950,18950,18950,0
|
|
20240902,165300,13694650,18950,18950,18950,18950,0
|
|
20240902,165200,13694650,18950,18950,18950,18950,0
|
|
20240902,165100,13694650,18950,18950,18950,18950,0
|
|
20240902,165000,13694650,18950,18950,18950,18950,0
|
|
20240902,164900,13694650,18950,18950,18950,18950,0
|
|
20240902,164800,13694650,18950,18950,18950,18950,0
|
|
20240902,164700,13694650,18950,18950,18950,18950,0
|
|
20240902,164600,13694650,18950,18950,18950,18950,0
|
|
20240902,164500,13694650,18950,18950,18950,18950,0
|
|
20240902,164400,13694650,18950,18950,18950,18950,0
|
|
20240902,164300,13694650,18950,18950,18950,18950,0
|
|
20240902,164200,13694650,18950,18950,18950,18950,0
|
|
20240902,164100,13694650,18950,18950,18950,18950,0
|
|
20240902,164000,13694650,18950,18950,18950,18950,0
|
|
20240902,163900,13694650,18950,18950,18950,18950,0
|
|
20240902,163800,13694650,18950,18950,18950,18950,0
|
|
20240902,163700,13694650,18950,18950,18950,18950,0
|
|
20240902,163600,13694650,18950,18950,18950,18950,0
|
|
20240902,163500,13694650,18950,18950,18950,18950,0
|
|
20240902,163400,13694650,18950,18950,18950,18950,0
|
|
20240902,163300,13694650,18950,18950,18950,18950,0
|
|
20240902,163200,13694650,18950,18950,18950,18950,21
|
|
20240902,163100,13694650,18950,18950,18950,18950,0
|
|
20240902,163000,13694650,18950,18950,18950,18950,0
|
|
20240902,162900,13694650,18950,18950,18950,18950,0
|
|
20240902,162800,13694650,18950,18950,18950,18950,0
|
|
20240902,162700,13694650,18950,18950,18950,18950,0
|
|
20240902,162600,13694650,18950,18950,18950,18950,0
|
|
20240902,162500,13694650,18950,18950,18950,18950,0
|
|
20240902,162400,13694650,18950,18950,18950,18950,0
|
|
20240902,162300,13694650,18950,18950,18950,18950,0
|
|
20240902,162200,13694650,18950,18950,18950,18950,0
|
|
20240902,162100,13694650,18950,18950,18950,18950,0
|
|
20240902,162000,13694650,18950,18950,18950,18950,0
|
|
20240902,161900,13694650,18950,18950,18950,18950,0
|
|
20240902,161800,13694650,18950,18950,18950,18950,0
|
|
20240902,161700,13694650,18950,18950,18950,18950,0
|
|
20240902,161600,13694650,18950,18950,18950,18950,0
|
|
20240902,161500,13694650,18950,18950,18950,18950,0
|
|
20240902,161400,13694650,18950,18950,18950,18950,0
|
|
20240902,161300,13694650,18950,18950,18950,18950,0
|
|
20240902,161200,13694650,18950,18950,18950,18950,0
|
|
20240902,161100,13694650,18950,18950,18950,18950,0
|
|
20240902,161000,13694650,18950,18950,18950,18950,0
|
|
20240902,160900,13694650,18950,18950,18950,18950,0
|
|
20240902,160800,13694650,18950,18950,18950,18950,0
|
|
20240902,160700,13694650,18950,18950,18950,18950,0
|
|
20240902,160600,13694650,18950,18950,18950,18950,0
|
|
20240902,160500,13694650,18950,18950,18950,18950,0
|
|
20240902,160400,13694650,18950,18950,18950,18950,0
|
|
20240902,160300,13694650,18950,18950,18950,18950,0
|
|
20240902,160200,13694650,18950,18950,18950,18950,21
|
|
20240902,160100,13694650,18950,18950,18950,18950,0
|
|
20240902,160000,13694650,18950,18950,18950,18950,0
|
|
20240902,155900,13694650,18950,18950,18950,18950,0
|
|
20240902,155800,13694650,18950,18950,18950,18950,0
|
|
20240902,155700,13694650,18950,18950,18950,18950,0
|
|
20240902,155600,13694650,18950,18950,18950,18950,0
|
|
20240902,155500,13694650,18950,18950,18950,18950,0
|
|
20240902,155400,13694650,18950,18950,18950,18950,0
|
|
20240902,155300,13694650,18950,18950,18950,18950,0
|
|
20240902,155200,13694650,18950,18950,18950,18950,0
|
|
20240902,155100,13694650,18950,18950,18950,18950,0
|
|
20240902,155000,13694650,18950,18950,18950,18950,0
|
|
20240902,154900,13694650,18950,18950,18950,18950,0
|
|
20240902,154800,13694650,18950,18950,18950,18950,0
|
|
20240902,154700,13694650,18950,18950,18950,18950,0
|
|
20240902,154600,13694650,18950,18950,18950,18950,0
|
|
20240902,154500,13694650,18950,18950,18950,18950,0
|
|
20240902,154400,13694650,18950,18950,18950,18950,0
|
|
20240902,154300,13694650,18950,18950,18950,18950,0
|
|
20240902,154200,13694650,18950,18950,18950,18950,0
|
|
20240902,154100,13694650,18950,18950,18950,18950,0
|
|
20240902,154000,13694650,18950,18950,18950,18950,0
|
|
20240902,153900,13694650,18950,18950,18950,18950,0
|
|
20240902,153800,13694650,18950,18950,18950,18950,0
|
|
20240902,153700,13694650,18950,18950,18950,18950,0
|
|
20240902,153600,13694650,18950,18950,18950,18950,0
|
|
20240902,153500,13694650,18950,18950,18950,18950,0
|
|
20240902,153400,13694650,18950,18950,18950,18950,0
|
|
20240902,153300,13694650,18950,18950,18950,18950,0
|
|
20240902,153200,13694650,18950,18950,18950,18950,21
|
|
20240902,153100,13694650,18950,18950,18950,18950,0
|
|
20240902,153000,13694650,18950,18950,18950,18950,21
|
|
20240902,152900,13296700,18990,18990,18990,18990,0
|
|
20240902,152800,13296700,18990,18990,18990,18990,0
|
|
20240902,152700,13296700,18990,18990,18990,18990,0
|
|
20240902,152600,13296700,18990,18990,18990,18990,0
|
|
20240902,152500,13296700,18990,18990,18990,18990,0
|
|
20240902,152400,13296700,18990,18990,18990,18990,0
|
|
20240902,152300,13296700,18990,18990,18990,18990,0
|
|
20240902,152200,13296700,18990,18990,18990,18990,0
|
|
20240902,152100,13296700,18990,18990,18990,18990,0
|
|
20240902,152000,13296700,18990,18990,18990,18990,0
|
|
20240902,151900,13296700,18990,18990,18990,18990,0
|
|
20240902,151800,13296700,18990,18990,18990,18990,0
|
|
20240902,151700,13296700,18990,18990,18990,18990,0
|
|
20240902,151600,13296700,18990,18990,18990,18990,0
|
|
20240902,151500,13296700,18990,18990,18990,18990,0
|
|
20240902,151400,13296700,18990,18990,18990,18990,0
|
|
20240902,151300,13296700,18990,18990,18990,18990,0
|
|
20240902,151200,13296700,18990,18990,18990,18990,0
|
|
20240902,151100,13296700,18990,18990,18990,18990,0
|
|
20240902,151000,13296700,18990,18990,18990,18990,0
|
|
20240902,150900,13296700,18990,18990,18990,18990,0
|
|
20240902,150800,13296700,18990,18990,18990,18990,0
|
|
20240902,150700,13296700,18990,18990,18990,18990,0
|
|
20240902,150600,13296700,18990,18990,18990,18990,0
|
|
20240902,150500,13296700,18990,18990,18990,18990,0
|
|
20240902,150400,13296700,18990,18990,18990,18990,0
|
|
20240902,150300,13296700,18990,18990,18990,18990,0
|
|
20240902,150200,13296700,18990,18990,18990,18990,0
|
|
20240902,150100,13296700,18990,18990,18990,18990,0
|
|
20240902,150000,13296700,18990,18990,18990,18990,0
|
|
20240902,145900,13296700,18990,18990,18990,18990,0
|
|
20240902,145800,13296700,18990,18990,18990,18990,0
|
|
20240902,145700,13296700,18990,18990,18990,18990,0
|
|
20240902,145600,13296700,18990,18990,18990,18990,0
|
|
20240902,145500,13296700,18990,18990,18990,18990,0
|
|
20240902,145400,13296700,18990,18990,18990,18990,0
|
|
20240902,145300,13296700,18990,18990,18990,18990,0
|
|
20240902,145200,13296700,18990,18990,18990,18990,0
|
|
20240902,145100,13296700,18990,18990,18990,18990,0
|
|
20240902,145000,13296700,18990,18990,18990,18990,0
|
|
20240902,144900,13296700,18990,18990,18990,18990,0
|
|
20240902,144800,13296700,18990,18990,18990,18990,0
|
|
20240902,144700,13296700,18990,18990,18990,18990,0
|
|
20240902,144600,13296700,18990,18990,18990,18990,1
|
|
20240902,144500,13277710,18990,18990,18990,18990,0
|
|
20240902,144400,13277710,18990,18990,18990,18990,0
|
|
20240902,144300,13277710,18990,18990,18990,18990,0
|
|
20240902,144200,13277710,18990,18990,18990,18990,0
|
|
20240902,144100,13277710,18990,18990,18990,18990,0
|
|
20240902,144000,13277710,18990,18990,18990,18990,0
|
|
20240902,143900,13277710,18990,18990,18990,18990,0
|
|
20240902,143800,13277710,18990,18990,18990,18990,0
|
|
20240902,143700,13277710,18990,18990,18990,18990,1
|
|
20240902,143600,13258720,18950,18950,18950,18950,0
|
|
20240902,143500,13258720,18950,18950,18950,18950,0
|
|
20240902,143400,13258720,18950,18950,18950,18950,0
|
|
20240902,143300,13258720,18950,18950,18950,18950,0
|
|
20240902,143200,13258720,18950,18950,18950,18950,0
|
|
20240902,143100,13258720,18950,18950,18950,18950,0
|
|
20240902,143000,13258720,18950,18950,18950,18950,0
|
|
20240902,142900,13258720,18950,18950,18950,18950,0
|
|
20240902,142800,13258720,18950,18950,18950,18950,0
|
|
20240902,142700,13258720,18950,18950,18950,18950,0
|
|
20240902,142600,13258720,18950,18950,18950,18950,0
|
|
20240902,142500,13258720,18950,18950,18950,18950,0
|
|
20240902,142400,13258720,18950,18950,18950,18950,0
|
|
20240902,142300,13258720,18950,18950,18950,18950,0
|
|
20240902,142200,13258720,18950,18950,18950,18950,0
|
|
20240902,142100,13258720,18950,18950,18950,18950,0
|
|
20240902,142000,13258720,18950,18950,18950,18950,0
|
|
20240902,141900,13258720,18950,18950,18950,18950,0
|
|
20240902,141800,13258720,18950,18950,18950,18950,0
|
|
20240902,141700,13258720,18950,18950,18950,18950,0
|
|
20240902,141600,13258720,18950,18950,18950,18950,0
|
|
20240902,141500,13258720,18950,18950,18950,18950,0
|
|
20240902,141400,13258720,18950,18950,18950,18950,0
|
|
20240902,141300,13258720,18950,18950,18950,18950,0
|
|
20240902,141200,13258720,18950,18950,18950,18950,0
|
|
20240902,141100,13258720,18950,18950,18950,18950,0
|
|
20240902,141000,13258720,18950,18950,18950,18950,0
|
|
20240902,140900,13258720,18950,18950,18950,18950,0
|
|
20240902,140800,13258720,18950,18950,18950,18950,0
|
|
20240902,140700,13258720,18950,18950,18950,18950,0
|
|
20240902,140600,13258720,18950,18950,18950,18950,0
|
|
20240902,140500,13258720,18950,18950,18950,18950,0
|
|
20240902,140400,13258720,18950,18950,18950,18950,0
|
|
20240902,140300,13258720,18950,18950,18950,18950,0
|
|
20240902,140200,13258720,18950,18950,18950,18950,0
|
|
20240902,140100,13258720,18950,18950,18950,18950,0
|
|
20240902,140000,13258720,18950,18950,18950,18950,4
|
|
20240902,135900,13182920,18990,18990,18990,18990,0
|
|
20240902,135800,13182920,18990,18990,18990,18990,0
|
|
20240902,135700,13182920,18990,18990,18990,18990,0
|
|
20240902,135600,13182920,18990,18990,18990,18990,0
|
|
20240902,135500,13182920,18990,18990,18990,18990,0
|
|
20240902,135400,13182920,18990,18990,18990,18990,0
|
|
20240902,135300,13182920,18990,18990,18990,18990,0
|
|
20240902,135200,13182920,18990,18990,18990,18990,0
|
|
20240902,135100,13182920,18990,18990,18990,18990,0
|
|
20240902,135000,13182920,18990,18990,18990,18990,0
|
|
20240902,134900,13182920,18990,18990,18990,18990,0
|
|
20240902,134800,13182920,18990,18990,18990,18990,0
|
|
20240902,134700,13182920,18990,18990,18990,18990,0
|
|
20240902,134600,13182920,18990,18990,18990,18990,0
|
|
20240902,134500,13182920,18990,18990,18990,18990,0
|
|
20240902,134400,13182920,18990,18990,18990,18990,0
|
|
20240902,134300,13182920,18990,18990,18990,18990,0
|
|
20240902,134200,13182920,18990,18990,18990,18990,0
|
|
20240902,134100,13182920,18990,18990,18990,18990,0
|
|
20240902,134000,13182920,18990,18990,18990,18990,0
|
|
20240902,133900,13182920,18990,18990,18990,18990,0
|
|
20240902,133800,13182920,18990,18990,18990,18990,0
|
|
20240902,133700,13182920,18990,18990,18990,18990,0
|
|
20240902,133600,13182920,18990,18990,18990,18990,0
|
|
20240902,133500,13182920,18990,18990,18990,18990,0
|
|
20240902,133400,13182920,18990,18990,18990,18990,0
|
|
20240902,133300,13182920,18990,18990,18990,18990,0
|
|
20240902,133200,13182920,18990,18990,18990,18990,0
|
|
20240902,133100,13182920,18990,18990,18990,18990,0
|
|
20240902,133000,13182920,18990,18990,18990,18990,0
|
|
20240902,132900,13182920,18990,18990,18990,18990,0
|
|
20240902,132800,13182920,18990,18990,18990,18990,0
|
|
20240902,132700,13182920,18990,18990,18990,18990,0
|
|
20240902,132600,13182920,18990,18990,18990,18990,0
|
|
20240902,132500,13182920,18990,18990,18990,18990,0
|
|
20240902,132400,13182920,18990,18990,18990,18990,1
|
|
20240902,132300,13163930,18990,18990,18990,18990,1
|
|
20240902,132200,13144940,18990,18990,18990,18990,1
|
|
20240902,132100,13125950,18990,18990,18990,18990,1
|
|
20240902,132000,13106960,18990,18990,18990,18990,2
|
|
20240902,131900,13068980,18990,18990,18990,18990,1
|
|
20240902,131800,13049990,18990,18990,18990,18990,1
|
|
20240902,131700,13031000,18990,18990,18990,18990,1
|
|
20240902,131600,13012010,18990,18990,18990,18990,1
|
|
20240902,131500,12993020,18990,18990,18990,18990,2
|
|
20240902,131400,12955040,18990,18990,18990,18990,1
|
|
20240902,131300,12936050,18990,18990,18990,18990,1
|
|
20240902,131200,12917060,18990,18990,18990,18990,1
|
|
20240902,131100,12898070,18990,18990,18990,18990,1
|
|
20240902,131000,12879080,18990,18950,18990,18950,2
|
|
20240902,130900,12841140,18990,18990,18990,18990,1
|
|
20240902,130800,12822150,18990,18990,18990,18990,1
|
|
20240902,130700,12803160,18980,18980,18980,18980,1
|
|
20240902,130600,12784180,18980,18950,18980,18950,2
|
|
20240902,130500,12746250,18980,18980,18980,18980,2
|
|
20240902,130400,12708290,18980,18980,18980,18980,2
|
|
20240902,130300,12670330,18980,18980,18980,18980,1
|
|
20240902,130200,12651350,18980,18980,18980,18980,1
|
|
20240902,130100,12632370,18980,18980,18980,18980,1
|
|
20240902,130000,12613390,18980,18980,18980,18980,2
|
|
20240902,125900,12575430,18980,18980,18980,18980,1
|
|
20240902,125800,12556450,18980,18980,18980,18980,1
|
|
20240902,125700,12537470,18980,18980,18980,18980,1
|
|
20240902,125600,12518490,18980,18980,18980,18980,1
|
|
20240902,125500,12499510,18950,18980,18980,18950,2
|
|
20240902,125400,12461580,18980,18980,18980,18980,1
|
|
20240902,125300,12442600,18980,18980,18980,18980,1
|
|
20240902,125200,12423620,18980,18980,18980,18980,1
|
|
20240902,125100,12404640,18980,18980,18980,18980,1
|
|
20240902,125000,12385660,18980,18980,18980,18980,2
|
|
20240902,124900,12347700,18950,18950,18950,18950,1
|
|
20240902,124800,12328750,18980,18980,18980,18980,1
|
|
20240902,124700,12309770,18980,18980,18980,18980,2
|
|
20240902,124600,12271810,18980,18980,18980,18980,1
|
|
20240902,124500,12252830,18980,18980,18980,18980,2
|
|
20240902,124400,12214870,18980,18980,18980,18980,1
|
|
20240902,124300,12195890,18980,18980,18980,18980,1
|
|
20240902,124200,12176910,18980,18980,18980,18980,1
|
|
20240902,124100,12157930,18980,18980,18980,18980,1
|
|
20240902,124000,12138950,18980,18980,18980,18980,2
|
|
20240902,123900,12100990,18980,18980,18980,18980,1
|
|
20240902,123800,12082010,18980,18980,18980,18980,1
|
|
20240902,123700,12063030,18980,18980,18980,18980,1
|
|
20240902,123600,12044050,18980,18980,18980,18980,1
|
|
20240902,123500,12025070,18980,18950,18980,18950,2
|
|
20240902,123400,11987140,18980,18980,18980,18980,1
|
|
20240902,123300,11968160,18980,18980,18980,18980,1
|
|
20240902,123200,11949180,18980,18980,18980,18980,1
|
|
20240902,123100,11930200,18980,18980,18980,18980,1
|
|
20240902,123000,11911220,18980,18950,18980,18950,2
|
|
20240902,122900,11873290,18980,18980,18980,18980,1
|
|
20240902,122800,11854310,18980,18980,18980,18980,1
|
|
20240902,122700,11835330,18980,18980,18980,18980,1
|
|
20240902,122600,11816350,18980,18980,18980,18980,1
|
|
20240902,122500,11797370,18980,18980,18980,18980,2
|
|
20240902,122400,11759410,18960,18960,18960,18960,1
|
|
20240902,122300,11740450,18930,18930,18930,18930,0
|
|
20240902,122200,11740450,18930,18930,18930,18930,0
|
|
20240902,122100,11740450,18930,18930,18930,18930,0
|
|
20240902,122000,11740450,18930,18930,18930,18930,0
|
|
20240902,121900,11740450,18930,18930,18930,18930,0
|
|
20240902,121800,11740450,18930,18930,18930,18930,0
|
|
20240902,121700,11740450,18930,18930,18930,18930,0
|
|
20240902,121600,11740450,18930,18930,18930,18930,0
|
|
20240902,121500,11740450,18930,18930,18930,18930,0
|
|
20240902,121400,11740450,18930,18930,18930,18930,0
|
|
20240902,121300,11740450,18930,18930,18930,18930,0
|
|
20240902,121200,11740450,18930,18930,18930,18930,0
|
|
20240902,121100,11740450,18930,18930,18930,18930,0
|
|
20240902,121000,11740450,18930,18930,18930,18930,0
|
|
20240902,120900,11740450,18930,18930,18930,18930,0
|
|
20240902,120800,11740450,18930,18930,18930,18930,0
|
|
20240902,120700,11740450,18930,18930,18930,18930,0
|
|
20240902,120600,11740450,18930,18930,18930,18930,0
|
|
20240902,120500,11740450,18930,18930,18930,18930,0
|
|
20240902,120400,11740450,18930,18930,18930,18930,0
|
|
20240902,120300,11740450,18930,18930,18930,18930,0
|
|
20240902,120200,11740450,18930,18930,18930,18930,0
|
|
20240902,120100,11740450,18930,18930,18930,18930,0
|
|
20240902,120000,11740450,18930,18930,18930,18930,0
|
|
20240902,115900,11740450,18930,18930,18930,18930,0
|
|
20240902,115800,11740450,18930,18930,18930,18930,0
|
|
20240902,115700,11740450,18930,18930,18930,18930,0
|
|
20240902,115600,11740450,18930,18930,18930,18930,0
|
|
20240902,115500,11740450,18930,18930,18930,18930,0
|
|
20240902,115400,11740450,18930,18930,18930,18930,0
|
|
20240902,115300,11740450,18930,18930,18930,18930,0
|
|
20240902,115200,11740450,18930,18930,18930,18930,0
|
|
20240902,115100,11740450,18930,18930,18930,18930,0
|
|
20240902,115000,11740450,18930,18930,18930,18930,0
|
|
20240902,114900,11740450,18930,18930,18930,18930,0
|
|
20240902,114800,11740450,18930,18930,18930,18930,0
|
|
20240902,114700,11740450,18930,18930,18930,18930,0
|
|
20240902,114600,11740450,18930,18930,18930,18930,0
|
|
20240902,114500,11740450,18930,18930,18930,18930,0
|
|
20240902,114400,11740450,18930,18930,18930,18930,0
|
|
20240902,114300,11740450,18930,18930,18930,18930,0
|
|
20240902,114200,11740450,18930,18930,18930,18930,0
|
|
20240902,114100,11740450,18930,18930,18930,18930,0
|
|
20240902,114000,11740450,18930,18930,18930,18930,0
|
|
20240902,113900,11740450,18930,18930,18930,18930,0
|
|
20240902,113800,11740450,18930,18930,18930,18930,0
|
|
20240902,113700,11740450,18930,18930,18930,18930,0
|
|
20240902,113600,11740450,18930,18930,18930,18930,0
|
|
20240902,113500,11740450,18930,18930,18930,18930,0
|
|
20240902,113400,11740450,18930,18930,18930,18930,0
|
|
20240902,113300,11740450,18930,18930,18930,18930,0
|
|
20240902,113200,11740450,18930,18930,18930,18930,0
|
|
20240902,113100,11740450,18930,18930,18930,18930,0
|
|
20240902,113000,11740450,18930,18930,18930,18930,0
|
|
20240902,112900,11740450,18930,18930,18930,18930,0
|
|
20240902,112800,11740450,18930,18930,18930,18930,0
|
|
20240902,112700,11740450,18930,18930,18930,18930,0
|
|
20240902,112600,11740450,18930,18930,18930,18930,0
|
|
20240902,112500,11740450,18930,18930,18930,18930,0
|
|
20240902,112400,11740450,18930,18930,18930,18930,5
|
|
20240902,112300,11645800,18950,18950,18950,18950,0
|
|
20240902,112200,11645800,18950,18950,18950,18950,0
|
|
20240902,112100,11645800,18950,18950,18950,18950,0
|
|
20240902,112000,11645800,18950,18950,18950,18950,0
|
|
20240902,111900,11645800,18950,18950,18950,18950,0
|
|
20240902,111800,11645800,18950,18950,18950,18950,0
|
|
20240902,111700,11645800,18950,18950,18950,18950,0
|
|
20240902,111600,11645800,18950,18950,18950,18950,0
|
|
20240902,111500,11645800,18950,18950,18950,18950,0
|
|
20240902,111400,11645800,18950,18950,18950,18950,0
|
|
20240902,111300,11645800,18950,18950,18950,18950,0
|
|
20240902,111200,11645800,18950,18950,18950,18950,0
|
|
20240902,111100,11645800,18950,18950,18950,18950,0
|
|
20240902,111000,11645800,18950,18950,18950,18950,0
|
|
20240902,110900,11645800,18950,18950,18950,18950,0
|
|
20240902,110800,11645800,18950,18950,18950,18950,0
|
|
20240902,110700,11645800,18950,18950,18950,18950,0
|
|
20240902,110600,11645800,18950,18950,18950,18950,0
|
|
20240902,110500,11645800,18950,18950,18950,18950,0
|
|
20240902,110400,11645800,18950,18950,18950,18950,0
|
|
20240902,110300,11645800,18950,18950,18950,18950,0
|
|
20240902,110200,11645800,18950,18950,18950,18950,0
|
|
20240902,110100,11645800,18950,18950,18950,18950,0
|
|
20240902,110000,11645800,18950,18950,18950,18950,0
|
|
20240902,105900,11645800,18950,18950,18950,18950,1
|
|
20240902,105800,11626850,18980,18980,18980,18980,0
|
|
20240902,105700,11626850,18980,18980,18980,18980,0
|
|
20240902,105600,11626850,18980,18980,18980,18980,0
|
|
20240902,105500,11626850,18980,18980,18980,18980,0
|
|
20240902,105400,11626850,18980,18980,18980,18980,0
|
|
20240902,105300,11626850,18980,18980,18980,18980,0
|
|
20240902,105200,11626850,18980,18980,18980,18980,0
|
|
20240902,105100,11626850,18980,18980,18980,18980,0
|
|
20240902,105000,11626850,18980,18980,18980,18980,0
|
|
20240902,104900,11626850,18980,18980,18980,18980,0
|
|
20240902,104800,11626850,18980,18980,18980,18980,0
|
|
20240902,104700,11626850,18980,18980,18980,18980,0
|
|
20240902,104600,11626850,18980,18980,18980,18980,0
|
|
20240902,104500,11626850,18980,18980,18980,18980,0
|
|
20240902,104400,11626850,18980,18980,18980,18980,0
|
|
20240902,104300,11626850,18980,18980,18980,18980,0
|
|
20240902,104200,11626850,18980,18980,18980,18980,0
|
|
20240902,104100,11626850,18980,18980,18980,18980,0
|
|
20240902,104000,11626850,18980,18980,18980,18980,0
|
|
20240902,103900,11626850,18980,18980,18980,18980,0
|
|
20240902,103800,11626850,18980,18980,18980,18980,0
|
|
20240902,103700,11626850,18980,18980,18980,18980,0
|
|
20240902,103600,11626850,18980,18980,18980,18980,0
|
|
20240902,103500,11626850,18980,18980,18980,18980,0
|
|
20240902,103400,11626850,18980,18980,18980,18980,0
|
|
20240902,103300,11626850,18980,18980,18980,18980,0
|
|
20240902,103200,11626850,18980,18980,18980,18980,42
|
|
20240902,103100,10829690,19000,19000,19000,19000,0
|
|
20240902,103000,10829690,19000,19000,19000,19000,0
|
|
20240902,102900,10829690,19000,19000,19000,19000,0
|
|
20240902,102800,10829690,19000,19000,19000,19000,0
|
|
20240902,102700,10829690,19000,19000,19000,19000,0
|
|
20240902,102600,10829690,19000,19000,19000,19000,0
|
|
20240902,102500,10829690,19000,19000,19000,19000,0
|
|
20240902,102400,10829690,19000,19000,19000,19000,0
|
|
20240902,102300,10829690,19000,19000,19000,19000,0
|
|
20240902,102200,10829690,19000,19000,19000,19000,0
|
|
20240902,102100,10829690,19000,19000,19000,19000,0
|
|
20240902,102000,10829690,19000,19000,19000,19000,0
|
|
20240902,101900,10829690,19000,19000,19000,19000,0
|
|
20240902,101800,10829690,19000,19000,19000,19000,0
|
|
20240902,101700,10829690,19000,19000,19000,19000,0
|
|
20240902,101600,10829690,19000,19000,19000,19000,0
|
|
20240902,101500,10829690,19000,19000,19000,19000,0
|
|
20240902,101400,10829690,19000,19000,19000,19000,0
|
|
20240902,101300,10829690,19000,19000,19000,19000,0
|
|
20240902,101200,10829690,19000,19000,19000,19000,0
|
|
20240902,101100,10829690,19000,19000,19000,19000,0
|
|
20240902,101000,10829690,19000,19000,19000,19000,0
|
|
20240902,100900,10829690,19000,19000,19000,19000,0
|
|
20240902,100800,10829690,19000,19000,19000,19000,5
|
|
20240902,100700,10734690,19000,19000,19000,19000,0
|
|
20240902,100600,10734690,19000,19000,19000,19000,0
|
|
20240902,100500,10734690,19000,19000,19000,19000,0
|
|
20240902,100400,10734690,19000,19000,19000,19000,0
|
|
20240902,100300,10734690,19000,19000,19000,19000,0
|
|
20240902,100200,10734690,19000,19000,19000,19000,0
|
|
20240902,100100,10734690,19000,19000,19000,19000,0
|
|
20240902,100000,10734690,19000,19000,19000,19000,0
|
|
20240902,095900,10734690,19000,19000,19000,19000,0
|
|
20240902,095800,10734690,19000,19000,19000,19000,0
|
|
20240902,095700,10734690,19000,19000,19000,19000,0
|
|
20240902,095600,10734690,19000,19000,19000,19000,0
|
|
20240902,095500,10734690,19000,19000,19000,19000,0
|
|
20240902,095400,10734690,19000,19000,19000,19000,0
|
|
20240902,095300,10734690,19000,19000,19000,19000,0
|
|
20240902,095200,10734690,19000,19000,19000,19000,0
|
|
20240902,095100,10734690,19000,19000,19000,19000,0
|
|
20240902,095000,10734690,19000,19000,19000,19000,0
|
|
20240902,094900,10734690,19000,19000,19000,19000,0
|
|
20240902,094800,10734690,19000,19000,19000,19000,0
|
|
20240902,094700,10734690,19000,19000,19000,19000,0
|
|
20240902,094600,10734690,19000,19000,19000,19000,0
|
|
20240902,094500,10734690,19000,19000,19000,19000,0
|
|
20240902,094400,10734690,19000,19000,19000,19000,0
|
|
20240902,094300,10734690,19000,19000,19000,19000,0
|
|
20240902,094200,10734690,19000,19020,19020,19000,251
|
|
20240902,094100,5962980,19170,19170,19170,19170,0
|
|
20240902,094000,5962980,19170,19170,19170,19170,0
|
|
20240902,093900,5962980,19170,19170,19170,19170,0
|
|
20240902,093800,5962980,19170,19170,19170,19170,0
|
|
20240902,093700,5962980,19170,19170,19170,19170,0
|
|
20240902,093600,5962980,19170,19170,19170,19170,0
|
|
20240902,093500,5962980,19170,19170,19170,19170,0
|
|
20240902,093400,5962980,19170,19170,19170,19170,0
|
|
20240902,093300,5962980,19170,19170,19170,19170,0
|
|
20240902,093200,5962980,19170,19170,19170,19170,0
|
|
20240902,093100,5962980,19170,19170,19170,19170,0
|
|
20240902,093000,5962980,19170,19170,19170,19170,0
|
|
20240902,092900,5962980,19170,19170,19170,19170,0
|
|
20240902,092800,5962980,19170,19170,19170,19170,0
|
|
20240902,092700,5962980,19170,19170,19170,19170,0
|
|
20240902,092600,5962980,19170,19170,19170,19170,0
|
|
20240902,092500,5962980,19170,19170,19170,19170,0
|
|
20240902,092400,5962980,19170,19170,19170,19170,0
|
|
20240902,092300,5962980,19170,19170,19170,19170,0
|
|
20240902,092200,5962980,19170,19170,19170,19170,0
|
|
20240902,092100,5962980,19170,19170,19170,19170,0
|
|
20240902,092000,5962980,19170,19170,19170,19170,0
|
|
20240902,091900,5962980,19170,19170,19170,19170,0
|
|
20240902,091800,5962980,19170,19170,19170,19170,0
|
|
20240902,091700,5962980,19170,19170,19170,19170,0
|
|
20240902,091600,5962980,19170,19170,19170,19170,0
|
|
20240902,091500,5962980,19170,19170,19170,19170,0
|
|
20240902,091400,5962980,19170,19170,19170,19170,0
|
|
20240902,091300,5962980,19170,19170,19170,19170,0
|
|
20240902,091200,5962980,19170,19170,19170,19170,0
|
|
20240902,091100,5962980,19170,19170,19170,19170,0
|
|
20240902,091000,5962980,19170,19170,19170,19170,0
|
|
20240902,090900,5962980,19170,19170,19170,19170,0
|
|
20240902,090800,5962980,19170,19180,19180,19170,244
|
|
20240902,090700,1285150,19270,19270,19270,19270,1
|
|
20240902,090600,1265880,19180,19180,19180,19180,0
|
|
20240902,090500,1265880,19180,19180,19180,19180,0
|
|
20240902,090400,1265880,19180,19180,19180,19180,0
|
|
20240902,090300,1265880,19180,19180,19180,19180,0
|
|
20240902,090200,1265880,19180,19180,19180,19180,0
|
|
20240902,090100,1265880,19180,19180,19180,19180,11
|
|
20240902,090000,1054900,19180,19180,19180,19180,53
|