651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194800,85780680,8650,8650,8650,8650,537
|
|
20240902,194700,85780680,8650,8650,8650,8650,0
|
|
20240902,194600,85780680,8650,8650,8650,8650,0
|
|
20240902,194500,85780680,8650,8650,8650,8650,0
|
|
20240902,194400,85780680,8650,8650,8650,8650,0
|
|
20240902,194300,85780680,8650,8650,8650,8650,0
|
|
20240902,194200,85780680,8650,8650,8650,8650,0
|
|
20240902,194100,85780680,8650,8650,8650,8650,0
|
|
20240902,194000,85780680,8650,8650,8650,8650,0
|
|
20240902,193900,85780680,8650,8650,8650,8650,0
|
|
20240902,193800,85780680,8650,8650,8650,8650,0
|
|
20240902,193700,85780680,8650,8650,8650,8650,0
|
|
20240902,193600,85780680,8650,8650,8650,8650,0
|
|
20240902,193500,85780680,8650,8650,8650,8650,0
|
|
20240902,193400,85780680,8650,8650,8650,8650,0
|
|
20240902,193300,85780680,8650,8650,8650,8650,0
|
|
20240902,193200,85780680,8650,8650,8650,8650,0
|
|
20240902,193100,85780680,8650,8650,8650,8650,0
|
|
20240902,193000,85780680,8650,8650,8650,8650,0
|
|
20240902,192900,85780680,8650,8650,8650,8650,0
|
|
20240902,192800,85780680,8650,8650,8650,8650,0
|
|
20240902,192700,85780680,8650,8650,8650,8650,0
|
|
20240902,192600,85780680,8650,8650,8650,8650,0
|
|
20240902,192500,85780680,8650,8650,8650,8650,0
|
|
20240902,192400,85780680,8650,8650,8650,8650,0
|
|
20240902,192300,85780680,8650,8650,8650,8650,0
|
|
20240902,192200,85780680,8650,8650,8650,8650,0
|
|
20240902,192100,85780680,8650,8650,8650,8650,0
|
|
20240902,192000,85780680,8650,8650,8650,8650,0
|
|
20240902,191900,85780680,8650,8650,8650,8650,0
|
|
20240902,191800,85780680,8650,8650,8650,8650,537
|
|
20240902,191700,85780680,8650,8650,8650,8650,0
|
|
20240902,191600,85780680,8650,8650,8650,8650,0
|
|
20240902,191500,85780680,8650,8650,8650,8650,0
|
|
20240902,191400,85780680,8650,8650,8650,8650,0
|
|
20240902,191300,85780680,8650,8650,8650,8650,0
|
|
20240902,191200,85780680,8650,8650,8650,8650,0
|
|
20240902,191100,85780680,8650,8650,8650,8650,0
|
|
20240902,191000,85780680,8650,8650,8650,8650,0
|
|
20240902,190900,85780680,8650,8650,8650,8650,0
|
|
20240902,190800,85780680,8650,8650,8650,8650,0
|
|
20240902,190700,85780680,8650,8650,8650,8650,0
|
|
20240902,190600,85780680,8650,8650,8650,8650,0
|
|
20240902,190500,85780680,8650,8650,8650,8650,0
|
|
20240902,190400,85780680,8650,8650,8650,8650,0
|
|
20240902,190300,85780680,8650,8650,8650,8650,0
|
|
20240902,190200,85780680,8650,8650,8650,8650,0
|
|
20240902,190100,85780680,8650,8650,8650,8650,0
|
|
20240902,190000,85780680,8650,8650,8650,8650,0
|
|
20240902,185900,85780680,8650,8650,8650,8650,0
|
|
20240902,185800,85780680,8650,8650,8650,8650,0
|
|
20240902,185700,85780680,8650,8650,8650,8650,0
|
|
20240902,185600,85780680,8650,8650,8650,8650,0
|
|
20240902,185500,85780680,8650,8650,8650,8650,0
|
|
20240902,185400,85780680,8650,8650,8650,8650,0
|
|
20240902,185300,85780680,8650,8650,8650,8650,0
|
|
20240902,185200,85780680,8650,8650,8650,8650,0
|
|
20240902,185100,85780680,8650,8650,8650,8650,0
|
|
20240902,185000,85780680,8650,8650,8650,8650,0
|
|
20240902,184900,85780680,8650,8650,8650,8650,0
|
|
20240902,184800,85780680,8650,8650,8650,8650,537
|
|
20240902,184700,85780680,8650,8650,8650,8650,0
|
|
20240902,184600,85780680,8650,8650,8650,8650,0
|
|
20240902,184500,85780680,8650,8650,8650,8650,0
|
|
20240902,184400,85780680,8650,8650,8650,8650,0
|
|
20240902,184300,85780680,8650,8650,8650,8650,0
|
|
20240902,184200,85780680,8650,8650,8650,8650,0
|
|
20240902,184100,85780680,8650,8650,8650,8650,0
|
|
20240902,184000,85780680,8650,8650,8650,8650,0
|
|
20240902,183900,85780680,8650,8650,8650,8650,0
|
|
20240902,183800,85780680,8650,8650,8650,8650,0
|
|
20240902,183700,85780680,8650,8650,8650,8650,0
|
|
20240902,183600,85780680,8650,8650,8650,8650,0
|
|
20240902,183500,85780680,8650,8650,8650,8650,0
|
|
20240902,183400,85780680,8650,8650,8650,8650,0
|
|
20240902,183300,85780680,8650,8650,8650,8650,0
|
|
20240902,183200,85780680,8650,8650,8650,8650,0
|
|
20240902,183100,85780680,8650,8650,8650,8650,0
|
|
20240902,183000,85780680,8650,8650,8650,8650,0
|
|
20240902,182900,85780680,8650,8650,8650,8650,0
|
|
20240902,182800,85780680,8650,8650,8650,8650,0
|
|
20240902,182700,85780680,8650,8650,8650,8650,0
|
|
20240902,182600,85780680,8650,8650,8650,8650,0
|
|
20240902,182500,85780680,8650,8650,8650,8650,0
|
|
20240902,182400,85780680,8650,8650,8650,8650,0
|
|
20240902,182300,85780680,8650,8650,8650,8650,0
|
|
20240902,182200,85780680,8650,8650,8650,8650,0
|
|
20240902,182100,85780680,8650,8650,8650,8650,0
|
|
20240902,182000,85780680,8650,8650,8650,8650,0
|
|
20240902,181900,85780680,8650,8650,8650,8650,0
|
|
20240902,181800,85780680,8650,8650,8650,8650,537
|
|
20240902,181700,85780680,8650,8650,8650,8650,0
|
|
20240902,181600,85780680,8650,8650,8650,8650,0
|
|
20240902,181500,85780680,8650,8650,8650,8650,0
|
|
20240902,181400,85780680,8650,8650,8650,8650,0
|
|
20240902,181300,85780680,8650,8650,8650,8650,0
|
|
20240902,181200,85780680,8650,8650,8650,8650,0
|
|
20240902,181100,85780680,8650,8650,8650,8650,0
|
|
20240902,181000,85780680,8650,8650,8650,8650,0
|
|
20240902,180900,85780680,8650,8650,8650,8650,0
|
|
20240902,180800,85780680,8650,8650,8650,8650,0
|
|
20240902,180700,85780680,8650,8650,8650,8650,0
|
|
20240902,180600,85780680,8650,8650,8650,8650,0
|
|
20240902,180500,85780680,8650,8650,8650,8650,0
|
|
20240902,180400,85780680,8650,8650,8650,8650,0
|
|
20240902,180300,85780680,8650,8650,8650,8650,0
|
|
20240902,180200,85780680,8650,8650,8650,8650,0
|
|
20240902,180100,85780680,8650,8650,8650,8650,0
|
|
20240902,180000,85780680,8650,8650,8650,8650,0
|
|
20240902,175900,85780680,8650,8650,8650,8650,0
|
|
20240902,175800,85780680,8650,8650,8650,8650,0
|
|
20240902,175700,85780680,8650,8650,8650,8650,0
|
|
20240902,175600,85780680,8650,8650,8650,8650,0
|
|
20240902,175500,85780680,8650,8650,8650,8650,0
|
|
20240902,175400,85780680,8650,8650,8650,8650,0
|
|
20240902,175300,85780680,8650,8650,8650,8650,0
|
|
20240902,175200,85780680,8650,8650,8650,8650,0
|
|
20240902,175100,85780680,8650,8650,8650,8650,0
|
|
20240902,175000,85780680,8650,8650,8650,8650,0
|
|
20240902,174900,85780680,8650,8650,8650,8650,0
|
|
20240902,174800,85780680,8650,8650,8650,8650,537
|
|
20240902,174700,85780680,8650,8650,8650,8650,0
|
|
20240902,174600,85780680,8650,8650,8650,8650,0
|
|
20240902,174500,85780680,8650,8650,8650,8650,0
|
|
20240902,174400,85780680,8650,8650,8650,8650,0
|
|
20240902,174300,85780680,8650,8650,8650,8650,0
|
|
20240902,174200,85780680,8650,8650,8650,8650,0
|
|
20240902,174100,85780680,8650,8650,8650,8650,0
|
|
20240902,174000,85780680,8650,8650,8650,8650,0
|
|
20240902,173900,85780680,8650,8650,8650,8650,0
|
|
20240902,173800,85780680,8650,8650,8650,8650,0
|
|
20240902,173700,85780680,8650,8650,8650,8650,0
|
|
20240902,173600,85780680,8650,8650,8650,8650,0
|
|
20240902,173500,85780680,8650,8650,8650,8650,0
|
|
20240902,173400,85780680,8650,8650,8650,8650,0
|
|
20240902,173300,85780680,8650,8650,8650,8650,0
|
|
20240902,173200,85780680,8650,8650,8650,8650,0
|
|
20240902,173100,85780680,8650,8650,8650,8650,0
|
|
20240902,173000,85780680,8650,8650,8650,8650,0
|
|
20240902,172900,85780680,8650,8650,8650,8650,0
|
|
20240902,172800,85780680,8650,8650,8650,8650,0
|
|
20240902,172700,85780680,8650,8650,8650,8650,0
|
|
20240902,172600,85780680,8650,8650,8650,8650,0
|
|
20240902,172500,85780680,8650,8650,8650,8650,0
|
|
20240902,172400,85780680,8650,8650,8650,8650,0
|
|
20240902,172300,85780680,8650,8650,8650,8650,0
|
|
20240902,172200,85780680,8650,8650,8650,8650,0
|
|
20240902,172100,85780680,8650,8650,8650,8650,0
|
|
20240902,172000,85780680,8650,8650,8650,8650,0
|
|
20240902,171900,85780680,8650,8650,8650,8650,0
|
|
20240902,171800,85780680,8650,8650,8650,8650,537
|
|
20240902,171700,85780680,8650,8650,8650,8650,0
|
|
20240902,171600,85780680,8650,8650,8650,8650,0
|
|
20240902,171500,85780680,8650,8650,8650,8650,0
|
|
20240902,171400,85780680,8650,8650,8650,8650,0
|
|
20240902,171300,85780680,8650,8650,8650,8650,0
|
|
20240902,171200,85780680,8650,8650,8650,8650,0
|
|
20240902,171100,85780680,8650,8650,8650,8650,0
|
|
20240902,171000,85780680,8650,8650,8650,8650,0
|
|
20240902,170900,85780680,8650,8650,8650,8650,0
|
|
20240902,170800,85780680,8650,8650,8650,8650,0
|
|
20240902,170700,85780680,8650,8650,8650,8650,0
|
|
20240902,170600,85780680,8650,8650,8650,8650,0
|
|
20240902,170500,85780680,8650,8650,8650,8650,0
|
|
20240902,170400,85780680,8650,8650,8650,8650,0
|
|
20240902,170300,85780680,8650,8650,8650,8650,0
|
|
20240902,170200,85780680,8650,8650,8650,8650,0
|
|
20240902,170100,85780680,8650,8650,8650,8650,0
|
|
20240902,170000,85780680,8650,8650,8650,8650,0
|
|
20240902,165900,85780680,8650,8650,8650,8650,0
|
|
20240902,165800,85780680,8650,8650,8650,8650,0
|
|
20240902,165700,85780680,8650,8650,8650,8650,0
|
|
20240902,165600,85780680,8650,8650,8650,8650,0
|
|
20240902,165500,85780680,8650,8650,8650,8650,0
|
|
20240902,165400,85780680,8650,8650,8650,8650,0
|
|
20240902,165300,85780680,8650,8650,8650,8650,0
|
|
20240902,165200,85780680,8650,8650,8650,8650,0
|
|
20240902,165100,85780680,8650,8650,8650,8650,0
|
|
20240902,165000,85780680,8650,8650,8650,8650,0
|
|
20240902,164900,85780680,8650,8650,8650,8650,0
|
|
20240902,164800,85780680,8650,8650,8650,8650,537
|
|
20240902,164700,85780680,8650,8650,8650,8650,0
|
|
20240902,164600,85780680,8650,8650,8650,8650,0
|
|
20240902,164500,85780680,8650,8650,8650,8650,0
|
|
20240902,164400,85780680,8650,8650,8650,8650,0
|
|
20240902,164300,85780680,8650,8650,8650,8650,0
|
|
20240902,164200,85780680,8650,8650,8650,8650,0
|
|
20240902,164100,85780680,8650,8650,8650,8650,0
|
|
20240902,164000,85780680,8650,8650,8650,8650,0
|
|
20240902,163900,85780680,8650,8650,8650,8650,0
|
|
20240902,163800,85780680,8650,8650,8650,8650,0
|
|
20240902,163700,85780680,8650,8650,8650,8650,0
|
|
20240902,163600,85780680,8650,8650,8650,8650,0
|
|
20240902,163500,85780680,8650,8650,8650,8650,0
|
|
20240902,163400,85780680,8650,8650,8650,8650,0
|
|
20240902,163300,85780680,8650,8650,8650,8650,0
|
|
20240902,163200,85780680,8650,8650,8650,8650,0
|
|
20240902,163100,85780680,8650,8650,8650,8650,0
|
|
20240902,163000,85780680,8650,8650,8650,8650,0
|
|
20240902,162900,85780680,8650,8650,8650,8650,0
|
|
20240902,162800,85780680,8650,8650,8650,8650,0
|
|
20240902,162700,85780680,8650,8650,8650,8650,0
|
|
20240902,162600,85780680,8650,8650,8650,8650,0
|
|
20240902,162500,85780680,8650,8650,8650,8650,0
|
|
20240902,162400,85780680,8650,8650,8650,8650,0
|
|
20240902,162300,85780680,8650,8650,8650,8650,0
|
|
20240902,162200,85780680,8650,8650,8650,8650,0
|
|
20240902,162100,85780680,8650,8650,8650,8650,0
|
|
20240902,162000,85780680,8650,8650,8650,8650,0
|
|
20240902,161900,85780680,8650,8650,8650,8650,0
|
|
20240902,161800,85780680,8650,8650,8650,8650,537
|
|
20240902,161700,85780680,8650,8650,8650,8650,0
|
|
20240902,161600,85780680,8650,8650,8650,8650,0
|
|
20240902,161500,85780680,8650,8650,8650,8650,0
|
|
20240902,161400,85780680,8650,8650,8650,8650,0
|
|
20240902,161300,85780680,8650,8650,8650,8650,0
|
|
20240902,161200,85780680,8650,8650,8650,8650,0
|
|
20240902,161100,85780680,8650,8650,8650,8650,0
|
|
20240902,161000,85780680,8650,8650,8650,8650,0
|
|
20240902,160900,85780680,8650,8650,8650,8650,0
|
|
20240902,160800,85780680,8650,8650,8650,8650,0
|
|
20240902,160700,85780680,8650,8650,8650,8650,0
|
|
20240902,160600,85780680,8650,8650,8650,8650,0
|
|
20240902,160500,85780680,8650,8650,8650,8650,0
|
|
20240902,160400,85780680,8650,8650,8650,8650,0
|
|
20240902,160300,85780680,8650,8650,8650,8650,0
|
|
20240902,160200,85780680,8650,8650,8650,8650,0
|
|
20240902,160100,85780680,8650,8650,8650,8650,0
|
|
20240902,160000,85780680,8650,8650,8650,8650,0
|
|
20240902,155900,85780680,8650,8650,8650,8650,0
|
|
20240902,155800,85780680,8650,8650,8650,8650,0
|
|
20240902,155700,85780680,8650,8650,8650,8650,0
|
|
20240902,155600,85780680,8650,8650,8650,8650,0
|
|
20240902,155500,85780680,8650,8650,8650,8650,0
|
|
20240902,155400,85780680,8650,8650,8650,8650,0
|
|
20240902,155300,85780680,8650,8650,8650,8650,0
|
|
20240902,155200,85780680,8650,8650,8650,8650,0
|
|
20240902,155100,85780680,8650,8650,8650,8650,0
|
|
20240902,155000,85780680,8650,8650,8650,8650,0
|
|
20240902,154900,85780680,8650,8650,8650,8650,0
|
|
20240902,154800,85780680,8650,8650,8650,8650,537
|
|
20240902,154700,85780680,8650,8650,8650,8650,0
|
|
20240902,154600,85780680,8650,8650,8650,8650,0
|
|
20240902,154500,85780680,8650,8650,8650,8650,0
|
|
20240902,154400,85780680,8650,8650,8650,8650,0
|
|
20240902,154300,85780680,8650,8650,8650,8650,0
|
|
20240902,154200,85780680,8650,8650,8650,8650,0
|
|
20240902,154100,85780680,8650,8650,8650,8650,0
|
|
20240902,154000,85780680,8650,8650,8650,8650,0
|
|
20240902,153900,85780680,8650,8650,8650,8650,0
|
|
20240902,153800,85780680,8650,8650,8650,8650,0
|
|
20240902,153700,85780680,8650,8650,8650,8650,0
|
|
20240902,153600,85780680,8650,8650,8650,8650,0
|
|
20240902,153500,85780680,8650,8650,8650,8650,0
|
|
20240902,153400,85780680,8650,8650,8650,8650,0
|
|
20240902,153300,85780680,8650,8650,8650,8650,0
|
|
20240902,153200,85780680,8650,8650,8650,8650,0
|
|
20240902,153100,85780680,8650,8650,8650,8650,0
|
|
20240902,153000,85780680,8650,8650,8650,8650,537
|
|
20240902,152900,81135630,8600,8600,8600,8600,0
|
|
20240902,152800,81135630,8600,8600,8600,8600,0
|
|
20240902,152700,81135630,8600,8600,8600,8600,0
|
|
20240902,152600,81135630,8600,8600,8600,8600,0
|
|
20240902,152500,81135630,8600,8600,8600,8600,0
|
|
20240902,152400,81135630,8600,8600,8600,8600,0
|
|
20240902,152300,81135630,8600,8600,8600,8600,0
|
|
20240902,152200,81135630,8600,8600,8600,8600,0
|
|
20240902,152100,81135630,8600,8600,8600,8600,0
|
|
20240902,152000,81135630,8600,8600,8600,8600,0
|
|
20240902,151900,81135630,8600,8550,8600,8550,300
|
|
20240902,151800,78561320,8540,8540,8540,8540,0
|
|
20240902,151700,78561320,8540,8540,8540,8540,0
|
|
20240902,151600,78561320,8540,8540,8540,8540,0
|
|
20240902,151500,78561320,8540,8540,8540,8540,21
|
|
20240902,151400,78381980,8540,8540,8540,8540,0
|
|
20240902,151300,78381980,8540,8540,8540,8540,0
|
|
20240902,151200,78381980,8540,8540,8540,8540,0
|
|
20240902,151100,78381980,8540,8540,8540,8540,0
|
|
20240902,151000,78381980,8540,8540,8540,8540,0
|
|
20240902,150900,78381980,8540,8540,8540,8540,109
|
|
20240902,150800,77451120,8560,8560,8560,8560,10
|
|
20240902,150700,77365520,8570,8570,8570,8570,3
|
|
20240902,150600,77339810,8540,8540,8540,8540,0
|
|
20240902,150500,77339810,8540,8540,8540,8540,15
|
|
20240902,150400,77211710,8560,8560,8560,8560,0
|
|
20240902,150300,77211710,8560,8560,8560,8560,0
|
|
20240902,150200,77211710,8560,8560,8560,8560,0
|
|
20240902,150100,77211710,8560,8560,8560,8560,0
|
|
20240902,150000,77211710,8560,8560,8560,8560,0
|
|
20240902,145900,77211710,8560,8560,8560,8560,20
|
|
20240902,145800,77040510,8560,8560,8560,8560,7
|
|
20240902,145700,76980590,8560,8560,8560,8560,54
|
|
20240902,145600,76518350,8560,8560,8560,8560,0
|
|
20240902,145500,76518350,8560,8560,8560,8560,0
|
|
20240902,145400,76518350,8560,8560,8560,8560,0
|
|
20240902,145300,76518350,8560,8560,8560,8560,0
|
|
20240902,145200,76518350,8560,8560,8560,8560,0
|
|
20240902,145100,76518350,8560,8560,8560,8560,0
|
|
20240902,145000,76518350,8560,8560,8560,8560,0
|
|
20240902,144900,76518350,8560,8560,8560,8560,0
|
|
20240902,144800,76518350,8560,8510,8560,8510,16
|
|
20240902,144700,76381840,8510,8510,8510,8510,140
|
|
20240902,144600,75190440,8510,8510,8510,8510,82
|
|
20240902,144500,74492620,8510,8510,8510,8510,0
|
|
20240902,144400,74492620,8510,8510,8510,8510,226
|
|
20240902,144300,72569360,8510,8510,8510,8510,0
|
|
20240902,144200,72569360,8510,8510,8510,8510,0
|
|
20240902,144100,72569360,8510,8510,8510,8510,0
|
|
20240902,144000,72569360,8510,8510,8510,8510,0
|
|
20240902,143900,72569360,8510,8510,8510,8510,0
|
|
20240902,143800,72569360,8510,8510,8510,8510,0
|
|
20240902,143700,72569360,8510,8510,8510,8510,0
|
|
20240902,143600,72569360,8510,8510,8510,8510,0
|
|
20240902,143500,72569360,8510,8510,8510,8510,0
|
|
20240902,143400,72569360,8510,8510,8510,8510,0
|
|
20240902,143300,72569360,8510,8510,8510,8510,0
|
|
20240902,143200,72569360,8510,8510,8510,8510,0
|
|
20240902,143100,72569360,8510,8510,8510,8510,0
|
|
20240902,143000,72569360,8510,8510,8510,8510,0
|
|
20240902,142900,72569360,8510,8510,8510,8510,0
|
|
20240902,142800,72569360,8510,8510,8510,8510,0
|
|
20240902,142700,72569360,8510,8510,8510,8510,0
|
|
20240902,142600,72569360,8510,8510,8510,8510,0
|
|
20240902,142500,72569360,8510,8510,8510,8510,0
|
|
20240902,142400,72569360,8510,8510,8510,8510,0
|
|
20240902,142300,72569360,8510,8510,8510,8510,40
|
|
20240902,142200,72228960,8510,8530,8530,8510,200
|
|
20240902,142100,70523760,8530,8530,8530,8530,0
|
|
20240902,142000,70523760,8530,8530,8530,8530,0
|
|
20240902,141900,70523760,8530,8530,8530,8530,0
|
|
20240902,141800,70523760,8530,8530,8530,8530,0
|
|
20240902,141700,70523760,8530,8530,8530,8530,0
|
|
20240902,141600,70523760,8530,8530,8530,8530,60
|
|
20240902,141500,70011960,8540,8540,8540,8540,0
|
|
20240902,141400,70011960,8540,8540,8540,8540,0
|
|
20240902,141300,70011960,8540,8540,8540,8540,0
|
|
20240902,141200,70011960,8540,8540,8540,8540,0
|
|
20240902,141100,70011960,8540,8540,8540,8540,292
|
|
20240902,141000,67518280,8540,8540,8540,8540,0
|
|
20240902,140900,67518280,8540,8540,8540,8540,0
|
|
20240902,140800,67518280,8540,8540,8540,8540,10
|
|
20240902,140700,67432880,8540,8540,8540,8540,200
|
|
20240902,140600,65724880,8540,8540,8540,8540,0
|
|
20240902,140500,65724880,8540,8540,8540,8540,0
|
|
20240902,140400,65724880,8540,8540,8540,8540,0
|
|
20240902,140300,65724880,8540,8540,8540,8540,0
|
|
20240902,140200,65724880,8540,8540,8540,8540,0
|
|
20240902,140100,65724880,8540,8540,8540,8540,0
|
|
20240902,140000,65724880,8540,8540,8540,8540,0
|
|
20240902,135900,65724880,8540,8540,8540,8540,0
|
|
20240902,135800,65724880,8540,8540,8540,8540,0
|
|
20240902,135700,65724880,8540,8540,8540,8540,501
|
|
20240902,135600,61446340,8550,8550,8550,8550,0
|
|
20240902,135500,61446340,8550,8550,8550,8550,0
|
|
20240902,135400,61446340,8550,8550,8550,8550,0
|
|
20240902,135300,61446340,8550,8550,8550,8550,0
|
|
20240902,135200,61446340,8550,8550,8550,8550,664
|
|
20240902,135100,55769140,8550,8550,8550,8550,0
|
|
20240902,135000,55769140,8550,8550,8550,8550,0
|
|
20240902,134900,55769140,8550,8550,8550,8550,0
|
|
20240902,134800,55769140,8550,8550,8550,8550,0
|
|
20240902,134700,55769140,8550,8550,8550,8550,0
|
|
20240902,134600,55769140,8550,8550,8550,8550,0
|
|
20240902,134500,55769140,8550,8550,8550,8550,0
|
|
20240902,134400,55769140,8550,8550,8550,8550,336
|
|
20240902,134300,52896340,8550,8550,8550,8550,0
|
|
20240902,134200,52896340,8550,8550,8550,8550,0
|
|
20240902,134100,52896340,8550,8550,8550,8550,0
|
|
20240902,134000,52896340,8550,8550,8550,8550,0
|
|
20240902,133900,52896340,8550,8550,8550,8550,0
|
|
20240902,133800,52896340,8550,8550,8550,8550,0
|
|
20240902,133700,52896340,8550,8550,8550,8550,262
|
|
20240902,133600,50656240,8540,8540,8540,8540,0
|
|
20240902,133500,50656240,8540,8540,8540,8540,0
|
|
20240902,133400,50656240,8540,8540,8540,8540,0
|
|
20240902,133300,50656240,8540,8540,8540,8540,0
|
|
20240902,133200,50656240,8540,8540,8540,8540,0
|
|
20240902,133100,50656240,8540,8540,8540,8540,0
|
|
20240902,133000,50656240,8540,8540,8540,8540,0
|
|
20240902,132900,50656240,8540,8540,8540,8540,0
|
|
20240902,132800,50656240,8540,8540,8540,8540,0
|
|
20240902,132700,50656240,8540,8540,8540,8540,0
|
|
20240902,132600,50656240,8540,8540,8540,8540,50
|
|
20240902,132500,50229240,8550,8550,8550,8550,0
|
|
20240902,132400,50229240,8550,8550,8550,8550,0
|
|
20240902,132300,50229240,8550,8550,8550,8550,10
|
|
20240902,132200,50143740,8550,8550,8550,8550,0
|
|
20240902,132100,50143740,8550,8550,8550,8550,0
|
|
20240902,132000,50143740,8550,8550,8550,8550,0
|
|
20240902,131900,50143740,8550,8550,8550,8550,0
|
|
20240902,131800,50143740,8550,8550,8550,8550,0
|
|
20240902,131700,50143740,8550,8550,8550,8550,0
|
|
20240902,131600,50143740,8550,8550,8550,8550,1
|
|
20240902,131500,50135190,8550,8550,8550,8550,0
|
|
20240902,131400,50135190,8550,8550,8550,8550,0
|
|
20240902,131300,50135190,8550,8550,8550,8550,0
|
|
20240902,131200,50135190,8550,8550,8550,8550,210
|
|
20240902,131100,48339690,8540,8540,8540,8540,0
|
|
20240902,131000,48339690,8540,8540,8540,8540,0
|
|
20240902,130900,48339690,8540,8550,8550,8540,46
|
|
20240902,130800,47946590,8550,8550,8550,8550,0
|
|
20240902,130700,47946590,8550,8550,8550,8550,0
|
|
20240902,130600,47946590,8550,8550,8550,8550,0
|
|
20240902,130500,47946590,8550,8550,8550,8550,0
|
|
20240902,130400,47946590,8550,8550,8550,8550,110
|
|
20240902,130300,47006090,8550,8550,8550,8550,185
|
|
20240902,130200,45424340,8560,8560,8560,8560,462
|
|
20240902,130100,41469620,8560,8560,8560,8560,0
|
|
20240902,130000,41469620,8560,8560,8560,8560,0
|
|
20240902,125900,41469620,8560,8560,8560,8560,0
|
|
20240902,125800,41469620,8560,8560,8560,8560,0
|
|
20240902,125700,41469620,8560,8560,8560,8560,0
|
|
20240902,125600,41469620,8560,8560,8560,8560,0
|
|
20240902,125500,41469620,8560,8560,8560,8560,0
|
|
20240902,125400,41469620,8560,8560,8560,8560,0
|
|
20240902,125300,41469620,8560,8560,8560,8560,0
|
|
20240902,125200,41469620,8560,8560,8560,8560,0
|
|
20240902,125100,41469620,8560,8560,8560,8560,0
|
|
20240902,125000,41469620,8560,8560,8560,8560,0
|
|
20240902,124900,41469620,8560,8570,8570,8560,431
|
|
20240902,124800,37779250,8600,8600,8600,8600,0
|
|
20240902,124700,37779250,8600,8600,8600,8600,0
|
|
20240902,124600,37779250,8600,8600,8600,8600,0
|
|
20240902,124500,37779250,8600,8600,8600,8600,0
|
|
20240902,124400,37779250,8600,8600,8600,8600,0
|
|
20240902,124300,37779250,8600,8600,8600,8600,0
|
|
20240902,124200,37779250,8600,8600,8600,8600,0
|
|
20240902,124100,37779250,8600,8600,8600,8600,4
|
|
20240902,124000,37744850,8560,8560,8560,8560,4
|
|
20240902,123900,37710610,8600,8600,8600,8600,0
|
|
20240902,123800,37710610,8600,8600,8600,8600,0
|
|
20240902,123700,37710610,8600,8600,8600,8600,0
|
|
20240902,123600,37710610,8600,8600,8600,8600,0
|
|
20240902,123500,37710610,8600,8600,8600,8600,0
|
|
20240902,123400,37710610,8600,8600,8600,8600,0
|
|
20240902,123300,37710610,8600,8600,8600,8600,0
|
|
20240902,123200,37710610,8600,8600,8600,8600,0
|
|
20240902,123100,37710610,8600,8600,8600,8600,0
|
|
20240902,123000,37710610,8600,8600,8600,8600,0
|
|
20240902,122900,37710610,8600,8600,8600,8600,0
|
|
20240902,122800,37710610,8600,8600,8600,8600,0
|
|
20240902,122700,37710610,8600,8600,8600,8600,0
|
|
20240902,122600,37710610,8600,8600,8600,8600,200
|
|
20240902,122500,35990610,8610,8610,8610,8610,0
|
|
20240902,122400,35990610,8610,8610,8610,8610,0
|
|
20240902,122300,35990610,8610,8610,8610,8610,0
|
|
20240902,122200,35990610,8610,8610,8610,8610,2
|
|
20240902,122100,35973390,8600,8600,8600,8600,0
|
|
20240902,122000,35973390,8600,8600,8600,8600,0
|
|
20240902,121900,35973390,8600,8600,8600,8600,319
|
|
20240902,121800,33229990,8550,8550,8550,8550,3
|
|
20240902,121700,33204340,8550,8550,8550,8550,0
|
|
20240902,121600,33204340,8550,8550,8550,8550,0
|
|
20240902,121500,33204340,8550,8550,8550,8550,0
|
|
20240902,121400,33204340,8550,8550,8550,8550,0
|
|
20240902,121300,33204340,8550,8550,8550,8550,0
|
|
20240902,121200,33204340,8550,8550,8550,8550,0
|
|
20240902,121100,33204340,8550,8550,8550,8550,0
|
|
20240902,121000,33204340,8550,8550,8550,8550,0
|
|
20240902,120900,33204340,8550,8550,8550,8550,0
|
|
20240902,120800,33204340,8550,8550,8550,8550,0
|
|
20240902,120700,33204340,8550,8550,8550,8550,0
|
|
20240902,120600,33204340,8550,8550,8550,8550,0
|
|
20240902,120500,33204340,8550,8550,8550,8550,0
|
|
20240902,120400,33204340,8550,8550,8550,8550,0
|
|
20240902,120300,33204340,8550,8550,8550,8550,0
|
|
20240902,120200,33204340,8550,8550,8550,8550,0
|
|
20240902,120100,33204340,8550,8550,8550,8550,0
|
|
20240902,120000,33204340,8550,8550,8550,8550,0
|
|
20240902,115900,33204340,8550,8550,8550,8550,0
|
|
20240902,115800,33204340,8550,8550,8550,8550,0
|
|
20240902,115700,33204340,8550,8550,8550,8550,0
|
|
20240902,115600,33204340,8550,8550,8550,8550,0
|
|
20240902,115500,33204340,8550,8550,8550,8550,0
|
|
20240902,115400,33204340,8550,8550,8550,8550,0
|
|
20240902,115300,33204340,8550,8550,8550,8550,0
|
|
20240902,115200,33204340,8550,8550,8550,8550,0
|
|
20240902,115100,33204340,8550,8550,8550,8550,0
|
|
20240902,115000,33204340,8550,8550,8550,8550,0
|
|
20240902,114900,33204340,8550,8550,8550,8550,5
|
|
20240902,114800,33161590,8550,8550,8550,8550,40
|
|
20240902,114700,32819590,8550,8550,8550,8550,0
|
|
20240902,114600,32819590,8550,8550,8550,8550,0
|
|
20240902,114500,32819590,8550,8550,8550,8550,50
|
|
20240902,114400,32392090,8610,8610,8610,8610,0
|
|
20240902,114300,32392090,8610,8610,8610,8610,0
|
|
20240902,114200,32392090,8610,8610,8610,8610,0
|
|
20240902,114100,32392090,8610,8610,8610,8610,0
|
|
20240902,114000,32392090,8610,8610,8610,8610,0
|
|
20240902,113900,32392090,8610,8610,8610,8610,0
|
|
20240902,113800,32392090,8610,8610,8610,8610,0
|
|
20240902,113700,32392090,8610,8610,8610,8610,0
|
|
20240902,113600,32392090,8610,8610,8610,8610,0
|
|
20240902,113500,32392090,8610,8610,8610,8610,0
|
|
20240902,113400,32392090,8610,8610,8610,8610,0
|
|
20240902,113300,32392090,8610,8610,8610,8610,0
|
|
20240902,113200,32392090,8610,8610,8610,8610,0
|
|
20240902,113100,32392090,8610,8610,8610,8610,0
|
|
20240902,113000,32392090,8610,8610,8610,8610,0
|
|
20240902,112900,32392090,8610,8610,8610,8610,0
|
|
20240902,112800,32392090,8610,8610,8610,8610,0
|
|
20240902,112700,32392090,8610,8610,8610,8610,0
|
|
20240902,112600,32392090,8610,8610,8610,8610,0
|
|
20240902,112500,32392090,8610,8610,8610,8610,0
|
|
20240902,112400,32392090,8610,8610,8610,8610,10
|
|
20240902,112300,32305990,8610,8610,8610,8610,0
|
|
20240902,112200,32305990,8610,8610,8610,8610,0
|
|
20240902,112100,32305990,8610,8610,8610,8610,0
|
|
20240902,112000,32305990,8610,8610,8610,8610,0
|
|
20240902,111900,32305990,8610,8610,8610,8610,0
|
|
20240902,111800,32305990,8610,8610,8610,8610,0
|
|
20240902,111700,32305990,8610,8610,8610,8610,0
|
|
20240902,111600,32305990,8610,8610,8610,8610,0
|
|
20240902,111500,32305990,8610,8610,8610,8610,0
|
|
20240902,111400,32305990,8610,8610,8610,8610,0
|
|
20240902,111300,32305990,8610,8610,8610,8610,0
|
|
20240902,111200,32305990,8610,8610,8610,8610,0
|
|
20240902,111100,32305990,8610,8610,8610,8610,0
|
|
20240902,111000,32305990,8610,8610,8610,8610,0
|
|
20240902,110900,32305990,8610,8610,8610,8610,0
|
|
20240902,110800,32305990,8610,8610,8610,8610,0
|
|
20240902,110700,32305990,8610,8610,8610,8610,0
|
|
20240902,110600,32305990,8610,8610,8610,8610,0
|
|
20240902,110500,32305990,8610,8610,8610,8610,0
|
|
20240902,110400,32305990,8610,8610,8610,8610,0
|
|
20240902,110300,32305990,8610,8610,8610,8610,17
|
|
20240902,110200,32159620,8610,8610,8610,8610,0
|
|
20240902,110100,32159620,8610,8610,8610,8610,0
|
|
20240902,110000,32159620,8610,8610,8610,8610,0
|
|
20240902,105900,32159620,8610,8610,8610,8610,5
|
|
20240902,105800,32116570,8560,8560,8560,8560,5
|
|
20240902,105700,32073770,8560,8560,8560,8560,0
|
|
20240902,105600,32073770,8560,8560,8560,8560,0
|
|
20240902,105500,32073770,8560,8560,8560,8560,0
|
|
20240902,105400,32073770,8560,8560,8560,8560,0
|
|
20240902,105300,32073770,8560,8560,8560,8560,10
|
|
20240902,105200,31988170,8530,8530,8530,8530,0
|
|
20240902,105100,31988170,8530,8530,8530,8530,0
|
|
20240902,105000,31988170,8530,8530,8530,8530,1
|
|
20240902,104900,31979640,8560,8560,8560,8560,50
|
|
20240902,104800,31551640,8560,8560,8560,8560,10
|
|
20240902,104700,31466040,8560,8560,8560,8560,0
|
|
20240902,104600,31466040,8560,8570,8570,8560,806
|
|
20240902,104500,24560060,8570,8600,8600,8570,344
|
|
20240902,104400,21608680,8600,8600,8600,8600,11
|
|
20240902,104300,21514080,8620,8620,8620,8620,0
|
|
20240902,104200,21514080,8620,8620,8620,8620,0
|
|
20240902,104100,21514080,8620,8620,8620,8620,0
|
|
20240902,104000,21514080,8620,8620,8620,8620,0
|
|
20240902,103900,21514080,8620,8620,8620,8620,0
|
|
20240902,103800,21514080,8620,8620,8620,8620,10
|
|
20240902,103700,21427880,8630,8630,8630,8630,0
|
|
20240902,103600,21427880,8630,8630,8630,8630,0
|
|
20240902,103500,21427880,8630,8630,8630,8630,0
|
|
20240902,103400,21427880,8630,8630,8630,8630,0
|
|
20240902,103300,21427880,8630,8630,8630,8630,0
|
|
20240902,103200,21427880,8630,8630,8630,8630,0
|
|
20240902,103100,21427880,8630,8630,8630,8630,0
|
|
20240902,103000,21427880,8630,8630,8630,8630,0
|
|
20240902,102900,21427880,8630,8630,8630,8630,0
|
|
20240902,102800,21427880,8630,8630,8630,8630,0
|
|
20240902,102700,21427880,8630,8630,8630,8630,0
|
|
20240902,102600,21427880,8630,8630,8630,8630,66
|
|
20240902,102500,20858300,8630,8630,8630,8630,10
|
|
20240902,102400,20772000,8580,8580,8580,8580,0
|
|
20240902,102300,20772000,8580,8580,8580,8580,0
|
|
20240902,102200,20772000,8580,8580,8580,8580,0
|
|
20240902,102100,20772000,8580,8580,8580,8580,0
|
|
20240902,102000,20772000,8580,8580,8580,8580,0
|
|
20240902,101900,20772000,8580,8580,8580,8580,36
|
|
20240902,101800,20463120,8590,8630,8630,8590,217
|
|
20240902,101700,18594570,8630,8630,8630,8630,2
|
|
20240902,101600,18577310,8620,8620,8620,8620,6
|
|
20240902,101500,18525590,8610,8610,8610,8610,0
|
|
20240902,101400,18525590,8610,8610,8610,8610,1
|
|
20240902,101300,18516980,8640,8640,8640,8640,10
|
|
20240902,101200,18430580,8630,8610,8630,8610,212
|
|
20240902,101100,16605040,8580,8580,8580,8580,0
|
|
20240902,101000,16605040,8580,8580,8580,8580,0
|
|
20240902,100900,16605040,8580,8600,8600,8580,51
|
|
20240902,100800,16166460,8600,8600,8600,8600,0
|
|
20240902,100700,16166460,8600,8580,8600,8570,151
|
|
20240902,100600,14872250,8640,8640,8640,8640,10
|
|
20240902,100500,14785850,8560,8560,8560,8560,572
|
|
20240902,100400,9889530,8500,8500,8500,8500,0
|
|
20240902,100300,9889530,8500,8500,8500,8500,0
|
|
20240902,100200,9889530,8500,8500,8500,8500,0
|
|
20240902,100100,9889530,8500,8500,8500,8500,0
|
|
20240902,100000,9889530,8500,8500,8500,8500,0
|
|
20240902,095900,9889530,8500,8500,8500,8500,0
|
|
20240902,095800,9889530,8500,8500,8500,8500,0
|
|
20240902,095700,9889530,8500,8500,8500,8500,0
|
|
20240902,095600,9889530,8500,8500,8500,8500,0
|
|
20240902,095500,9889530,8500,8500,8500,8500,10
|
|
20240902,095400,9804530,8500,8500,8500,8500,2
|
|
20240902,095300,9787530,8500,8500,8500,8500,0
|
|
20240902,095200,9787530,8500,8500,8500,8500,0
|
|
20240902,095100,9787530,8500,8500,8500,8500,0
|
|
20240902,095000,9787530,8500,8500,8500,8500,0
|
|
20240902,094900,9787530,8500,8500,8500,8500,1
|
|
20240902,094800,9779030,8560,8560,8560,8560,1
|
|
20240902,094700,9770470,8560,8560,8560,8560,2
|
|
20240902,094600,9753350,8560,8560,8560,8560,0
|
|
20240902,094500,9753350,8560,8560,8560,8560,1
|
|
20240902,094400,9744790,8500,8500,8500,8500,0
|
|
20240902,094300,9744790,8500,8500,8500,8500,0
|
|
20240902,094200,9744790,8500,8500,8500,8500,0
|
|
20240902,094100,9744790,8500,8500,8500,8500,0
|
|
20240902,094000,9744790,8500,8490,8500,8490,437
|
|
20240902,093900,6034220,8490,8490,8490,8490,0
|
|
20240902,093800,6034220,8490,8490,8490,8490,0
|
|
20240902,093700,6034220,8490,8490,8490,8490,0
|
|
20240902,093600,6034220,8490,8490,8490,8490,0
|
|
20240902,093500,6034220,8490,8490,8490,8490,0
|
|
20240902,093400,6034220,8490,8490,8490,8490,0
|
|
20240902,093300,6034220,8490,8490,8490,8490,0
|
|
20240902,093200,6034220,8490,8490,8490,8490,0
|
|
20240902,093100,6034220,8490,8490,8490,8490,0
|
|
20240902,093000,6034220,8490,8490,8490,8490,0
|
|
20240902,092900,6034220,8490,8480,8490,8480,90
|
|
20240902,092800,5270130,8480,8480,8480,8480,0
|
|
20240902,092700,5270130,8480,8490,8490,8480,210
|
|
20240902,092600,3487280,8490,8490,8490,8490,0
|
|
20240902,092500,3487280,8490,8490,8490,8490,0
|
|
20240902,092400,3487280,8490,8490,8490,8490,0
|
|
20240902,092300,3487280,8490,8490,8490,8490,0
|
|
20240902,092200,3487280,8490,8490,8490,8490,0
|
|
20240902,092100,3487280,8490,8490,8490,8490,0
|
|
20240902,092000,3487280,8490,8490,8490,8490,0
|
|
20240902,091900,3487280,8490,8490,8490,8490,23
|
|
20240902,091800,3292010,8490,8490,8490,8490,0
|
|
20240902,091700,3292010,8490,8490,8490,8490,0
|
|
20240902,091600,3292010,8490,8490,8490,8490,0
|
|
20240902,091500,3292010,8490,8490,8490,8490,0
|
|
20240902,091400,3292010,8490,8490,8500,8490,158
|
|
20240902,091300,1949680,8490,8460,8490,8460,108
|
|
20240902,091200,1033080,8490,8490,8490,8490,0
|
|
20240902,091100,1033080,8490,8480,8490,8480,18
|
|
20240902,091000,880430,8470,8470,8470,8470,10
|
|
20240902,090900,795730,8470,8480,8480,8470,4
|
|
20240902,090800,761840,8560,8560,8560,8560,0
|
|
20240902,090700,761840,8560,8560,8560,8560,0
|
|
20240902,090600,761840,8560,8560,8560,8560,30
|
|
20240902,090500,505040,8560,8560,8560,8560,0
|
|
20240902,090400,505040,8560,8560,8560,8560,22
|
|
20240902,090300,316720,8560,8560,8560,8560,0
|
|
20240902,090200,316720,8560,8560,8560,8560,1
|
|
20240902,090100,308160,8560,8560,8560,8560,36
|
|
20240902,090000,0,8560,8560,8560,8560,0
|