651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194800,153397680,8050,8050,8050,8050,6930
|
|
20240904,194700,153397680,8050,8050,8050,8050,0
|
|
20240904,194600,153397680,8050,8050,8050,8050,0
|
|
20240904,194500,153397680,8050,8050,8050,8050,0
|
|
20240904,194400,153397680,8050,8050,8050,8050,0
|
|
20240904,194300,153397680,8050,8050,8050,8050,0
|
|
20240904,194200,153397680,8050,8050,8050,8050,0
|
|
20240904,194100,153397680,8050,8050,8050,8050,0
|
|
20240904,194000,153397680,8050,8050,8050,8050,0
|
|
20240904,193900,153397680,8050,8050,8050,8050,0
|
|
20240904,193800,153397680,8050,8050,8050,8050,0
|
|
20240904,193700,153397680,8050,8050,8050,8050,0
|
|
20240904,193600,153397680,8050,8050,8050,8050,0
|
|
20240904,193500,153397680,8050,8050,8050,8050,0
|
|
20240904,193400,153397680,8050,8050,8050,8050,0
|
|
20240904,193300,153397680,8050,8050,8050,8050,0
|
|
20240904,193200,153397680,8050,8050,8050,8050,0
|
|
20240904,193100,153397680,8050,8050,8050,8050,0
|
|
20240904,193000,153397680,8050,8050,8050,8050,0
|
|
20240904,192900,153397680,8050,8050,8050,8050,0
|
|
20240904,192800,153397680,8050,8050,8050,8050,0
|
|
20240904,192700,153397680,8050,8050,8050,8050,0
|
|
20240904,192600,153397680,8050,8050,8050,8050,0
|
|
20240904,192500,153397680,8050,8050,8050,8050,0
|
|
20240904,192400,153397680,8050,8050,8050,8050,0
|
|
20240904,192300,153397680,8050,8050,8050,8050,0
|
|
20240904,192200,153397680,8050,8050,8050,8050,0
|
|
20240904,192100,153397680,8050,8050,8050,8050,0
|
|
20240904,192000,153397680,8050,8050,8050,8050,0
|
|
20240904,191900,153397680,8050,8050,8050,8050,0
|
|
20240904,191800,153397680,8050,8050,8050,8050,6930
|
|
20240904,191700,153397680,8050,8050,8050,8050,0
|
|
20240904,191600,153397680,8050,8050,8050,8050,0
|
|
20240904,191500,153397680,8050,8050,8050,8050,0
|
|
20240904,191400,153397680,8050,8050,8050,8050,0
|
|
20240904,191300,153397680,8050,8050,8050,8050,0
|
|
20240904,191200,153397680,8050,8050,8050,8050,0
|
|
20240904,191100,153397680,8050,8050,8050,8050,0
|
|
20240904,191000,153397680,8050,8050,8050,8050,0
|
|
20240904,190900,153397680,8050,8050,8050,8050,0
|
|
20240904,190800,153397680,8050,8050,8050,8050,0
|
|
20240904,190700,153397680,8050,8050,8050,8050,0
|
|
20240904,190600,153397680,8050,8050,8050,8050,0
|
|
20240904,190500,153397680,8050,8050,8050,8050,0
|
|
20240904,190400,153397680,8050,8050,8050,8050,0
|
|
20240904,190300,153397680,8050,8050,8050,8050,0
|
|
20240904,190200,153397680,8050,8050,8050,8050,0
|
|
20240904,190100,153397680,8050,8050,8050,8050,0
|
|
20240904,190000,153397680,8050,8050,8050,8050,0
|
|
20240904,185900,153397680,8050,8050,8050,8050,0
|
|
20240904,185800,153397680,8050,8050,8050,8050,0
|
|
20240904,185700,153397680,8050,8050,8050,8050,0
|
|
20240904,185600,153397680,8050,8050,8050,8050,0
|
|
20240904,185500,153397680,8050,8050,8050,8050,0
|
|
20240904,185400,153397680,8050,8050,8050,8050,0
|
|
20240904,185300,153397680,8050,8050,8050,8050,0
|
|
20240904,185200,153397680,8050,8050,8050,8050,0
|
|
20240904,185100,153397680,8050,8050,8050,8050,0
|
|
20240904,185000,153397680,8050,8050,8050,8050,0
|
|
20240904,184900,153397680,8050,8050,8050,8050,0
|
|
20240904,184800,153397680,8050,8050,8050,8050,6930
|
|
20240904,184700,153397680,8050,8050,8050,8050,0
|
|
20240904,184600,153397680,8050,8050,8050,8050,0
|
|
20240904,184500,153397680,8050,8050,8050,8050,0
|
|
20240904,184400,153397680,8050,8050,8050,8050,0
|
|
20240904,184300,153397680,8050,8050,8050,8050,0
|
|
20240904,184200,153397680,8050,8050,8050,8050,0
|
|
20240904,184100,153397680,8050,8050,8050,8050,0
|
|
20240904,184000,153397680,8050,8050,8050,8050,0
|
|
20240904,183900,153397680,8050,8050,8050,8050,0
|
|
20240904,183800,153397680,8050,8050,8050,8050,0
|
|
20240904,183700,153397680,8050,8050,8050,8050,0
|
|
20240904,183600,153397680,8050,8050,8050,8050,0
|
|
20240904,183500,153397680,8050,8050,8050,8050,0
|
|
20240904,183400,153397680,8050,8050,8050,8050,0
|
|
20240904,183300,153397680,8050,8050,8050,8050,0
|
|
20240904,183200,153397680,8050,8050,8050,8050,0
|
|
20240904,183100,153397680,8050,8050,8050,8050,0
|
|
20240904,183000,153397680,8050,8050,8050,8050,0
|
|
20240904,182900,153397680,8050,8050,8050,8050,0
|
|
20240904,182800,153397680,8050,8050,8050,8050,0
|
|
20240904,182700,153397680,8050,8050,8050,8050,0
|
|
20240904,182600,153397680,8050,8050,8050,8050,0
|
|
20240904,182500,153397680,8050,8050,8050,8050,0
|
|
20240904,182400,153397680,8050,8050,8050,8050,0
|
|
20240904,182300,153397680,8050,8050,8050,8050,0
|
|
20240904,182200,153397680,8050,8050,8050,8050,0
|
|
20240904,182100,153397680,8050,8050,8050,8050,0
|
|
20240904,182000,153397680,8050,8050,8050,8050,0
|
|
20240904,181900,153397680,8050,8050,8050,8050,0
|
|
20240904,181800,153397680,8050,8050,8050,8050,6930
|
|
20240904,181700,153397680,8050,8050,8050,8050,0
|
|
20240904,181600,153397680,8050,8050,8050,8050,0
|
|
20240904,181500,153397680,8050,8050,8050,8050,0
|
|
20240904,181400,153397680,8050,8050,8050,8050,0
|
|
20240904,181300,153397680,8050,8050,8050,8050,0
|
|
20240904,181200,153397680,8050,8050,8050,8050,0
|
|
20240904,181100,153397680,8050,8050,8050,8050,0
|
|
20240904,181000,153397680,8050,8050,8050,8050,0
|
|
20240904,180900,153397680,8050,8050,8050,8050,0
|
|
20240904,180800,153397680,8050,8050,8050,8050,0
|
|
20240904,180700,153397680,8050,8050,8050,8050,0
|
|
20240904,180600,153397680,8050,8050,8050,8050,0
|
|
20240904,180500,153397680,8050,8050,8050,8050,0
|
|
20240904,180400,153397680,8050,8050,8050,8050,0
|
|
20240904,180300,153397680,8050,8050,8050,8050,0
|
|
20240904,180200,153397680,8050,8050,8050,8050,0
|
|
20240904,180100,153397680,8050,8050,8050,8050,0
|
|
20240904,180000,153397680,8050,8050,8050,8050,0
|
|
20240904,175900,153397680,8050,8050,8050,8050,0
|
|
20240904,175800,153397680,8050,8050,8050,8050,0
|
|
20240904,175700,153397680,8050,8050,8050,8050,0
|
|
20240904,175600,153397680,8050,8050,8050,8050,0
|
|
20240904,175500,153397680,8050,8050,8050,8050,0
|
|
20240904,175400,153397680,8050,8050,8050,8050,0
|
|
20240904,175300,153397680,8050,8050,8050,8050,0
|
|
20240904,175200,153397680,8050,8050,8050,8050,0
|
|
20240904,175100,153397680,8050,8050,8050,8050,0
|
|
20240904,175000,153397680,8050,8050,8050,8050,0
|
|
20240904,174900,153397680,8050,8050,8050,8050,0
|
|
20240904,174800,153397680,8050,8050,8050,8050,6930
|
|
20240904,174700,153397680,8050,8050,8050,8050,0
|
|
20240904,174600,153397680,8050,8050,8050,8050,0
|
|
20240904,174500,153397680,8050,8050,8050,8050,0
|
|
20240904,174400,153397680,8050,8050,8050,8050,0
|
|
20240904,174300,153397680,8050,8050,8050,8050,0
|
|
20240904,174200,153397680,8050,8050,8050,8050,0
|
|
20240904,174100,153397680,8050,8050,8050,8050,0
|
|
20240904,174000,153397680,8050,8050,8050,8050,0
|
|
20240904,173900,153397680,8050,8050,8050,8050,0
|
|
20240904,173800,153397680,8050,8050,8050,8050,0
|
|
20240904,173700,153397680,8050,8050,8050,8050,0
|
|
20240904,173600,153397680,8050,8050,8050,8050,0
|
|
20240904,173500,153397680,8050,8050,8050,8050,0
|
|
20240904,173400,153397680,8050,8050,8050,8050,0
|
|
20240904,173300,153397680,8050,8050,8050,8050,0
|
|
20240904,173200,153397680,8050,8050,8050,8050,0
|
|
20240904,173100,153397680,8050,8050,8050,8050,0
|
|
20240904,173000,153397680,8050,8050,8050,8050,0
|
|
20240904,172900,153397680,8050,8050,8050,8050,0
|
|
20240904,172800,153397680,8050,8050,8050,8050,0
|
|
20240904,172700,153397680,8050,8050,8050,8050,0
|
|
20240904,172600,153397680,8050,8050,8050,8050,0
|
|
20240904,172500,153397680,8050,8050,8050,8050,0
|
|
20240904,172400,153397680,8050,8050,8050,8050,0
|
|
20240904,172300,153397680,8050,8050,8050,8050,0
|
|
20240904,172200,153397680,8050,8050,8050,8050,0
|
|
20240904,172100,153397680,8050,8050,8050,8050,0
|
|
20240904,172000,153397680,8050,8050,8050,8050,0
|
|
20240904,171900,153397680,8050,8050,8050,8050,0
|
|
20240904,171800,153397680,8050,8050,8050,8050,6930
|
|
20240904,171700,153397680,8050,8050,8050,8050,0
|
|
20240904,171600,153397680,8050,8050,8050,8050,0
|
|
20240904,171500,153397680,8050,8050,8050,8050,0
|
|
20240904,171400,153397680,8050,8050,8050,8050,0
|
|
20240904,171300,153397680,8050,8050,8050,8050,0
|
|
20240904,171200,153397680,8050,8050,8050,8050,0
|
|
20240904,171100,153397680,8050,8050,8050,8050,0
|
|
20240904,171000,153397680,8050,8050,8050,8050,0
|
|
20240904,170900,153397680,8050,8050,8050,8050,0
|
|
20240904,170800,153397680,8050,8050,8050,8050,0
|
|
20240904,170700,153397680,8050,8050,8050,8050,0
|
|
20240904,170600,153397680,8050,8050,8050,8050,0
|
|
20240904,170500,153397680,8050,8050,8050,8050,0
|
|
20240904,170400,153397680,8050,8050,8050,8050,0
|
|
20240904,170300,153397680,8050,8050,8050,8050,0
|
|
20240904,170200,153397680,8050,8050,8050,8050,0
|
|
20240904,170100,153397680,8050,8050,8050,8050,0
|
|
20240904,170000,153397680,8050,8050,8050,8050,0
|
|
20240904,165900,153397680,8050,8050,8050,8050,0
|
|
20240904,165800,153397680,8050,8050,8050,8050,0
|
|
20240904,165700,153397680,8050,8050,8050,8050,0
|
|
20240904,165600,153397680,8050,8050,8050,8050,0
|
|
20240904,165500,153397680,8050,8050,8050,8050,0
|
|
20240904,165400,153397680,8050,8050,8050,8050,0
|
|
20240904,165300,153397680,8050,8050,8050,8050,0
|
|
20240904,165200,153397680,8050,8050,8050,8050,0
|
|
20240904,165100,153397680,8050,8050,8050,8050,0
|
|
20240904,165000,153397680,8050,8050,8050,8050,0
|
|
20240904,164900,153397680,8050,8050,8050,8050,0
|
|
20240904,164800,153397680,8050,8050,8050,8050,6930
|
|
20240904,164700,153397680,8050,8050,8050,8050,0
|
|
20240904,164600,153397680,8050,8050,8050,8050,0
|
|
20240904,164500,153397680,8050,8050,8050,8050,0
|
|
20240904,164400,153397680,8050,8050,8050,8050,0
|
|
20240904,164300,153397680,8050,8050,8050,8050,0
|
|
20240904,164200,153397680,8050,8050,8050,8050,0
|
|
20240904,164100,153397680,8050,8050,8050,8050,0
|
|
20240904,164000,153397680,8050,8050,8050,8050,0
|
|
20240904,163900,153397680,8050,8050,8050,8050,0
|
|
20240904,163800,153397680,8050,8050,8050,8050,0
|
|
20240904,163700,153397680,8050,8050,8050,8050,0
|
|
20240904,163600,153397680,8050,8050,8050,8050,0
|
|
20240904,163500,153397680,8050,8050,8050,8050,0
|
|
20240904,163400,153397680,8050,8050,8050,8050,0
|
|
20240904,163300,153397680,8050,8050,8050,8050,0
|
|
20240904,163200,153397680,8050,8050,8050,8050,0
|
|
20240904,163100,153397680,8050,8050,8050,8050,0
|
|
20240904,163000,153397680,8050,8050,8050,8050,0
|
|
20240904,162900,153397680,8050,8050,8050,8050,0
|
|
20240904,162800,153397680,8050,8050,8050,8050,0
|
|
20240904,162700,153397680,8050,8050,8050,8050,0
|
|
20240904,162600,153397680,8050,8050,8050,8050,0
|
|
20240904,162500,153397680,8050,8050,8050,8050,0
|
|
20240904,162400,153397680,8050,8050,8050,8050,0
|
|
20240904,162300,153397680,8050,8050,8050,8050,0
|
|
20240904,162200,153397680,8050,8050,8050,8050,0
|
|
20240904,162100,153397680,8050,8050,8050,8050,0
|
|
20240904,162000,153397680,8050,8050,8050,8050,0
|
|
20240904,161900,153397680,8050,8050,8050,8050,0
|
|
20240904,161800,153397680,8050,8050,8050,8050,6930
|
|
20240904,161700,153397680,8050,8050,8050,8050,0
|
|
20240904,161600,153397680,8050,8050,8050,8050,0
|
|
20240904,161500,153397680,8050,8050,8050,8050,0
|
|
20240904,161400,153397680,8050,8050,8050,8050,0
|
|
20240904,161300,153397680,8050,8050,8050,8050,0
|
|
20240904,161200,153397680,8050,8050,8050,8050,0
|
|
20240904,161100,153397680,8050,8050,8050,8050,0
|
|
20240904,161000,153397680,8050,8050,8050,8050,0
|
|
20240904,160900,153397680,8050,8050,8050,8050,0
|
|
20240904,160800,153397680,8050,8050,8050,8050,0
|
|
20240904,160700,153397680,8050,8050,8050,8050,0
|
|
20240904,160600,153397680,8050,8050,8050,8050,0
|
|
20240904,160500,153397680,8050,8050,8050,8050,0
|
|
20240904,160400,153397680,8050,8050,8050,8050,0
|
|
20240904,160300,153397680,8050,8050,8050,8050,0
|
|
20240904,160200,153397680,8050,8050,8050,8050,0
|
|
20240904,160100,153397680,8050,8050,8050,8050,0
|
|
20240904,160000,153397680,8050,8050,8050,8050,0
|
|
20240904,155900,153397680,8050,8050,8050,8050,0
|
|
20240904,155800,153397680,8050,8050,8050,8050,0
|
|
20240904,155700,153397680,8050,8050,8050,8050,0
|
|
20240904,155600,153397680,8050,8050,8050,8050,0
|
|
20240904,155500,153397680,8050,8050,8050,8050,0
|
|
20240904,155400,153397680,8050,8050,8050,8050,0
|
|
20240904,155300,153397680,8050,8050,8050,8050,0
|
|
20240904,155200,153397680,8050,8050,8050,8050,0
|
|
20240904,155100,153397680,8050,8050,8050,8050,0
|
|
20240904,155000,153397680,8050,8050,8050,8050,0
|
|
20240904,154900,153397680,8050,8050,8050,8050,0
|
|
20240904,154800,153397680,8050,8050,8050,8050,6930
|
|
20240904,154700,153397680,8050,8050,8050,8050,0
|
|
20240904,154600,153397680,8050,8050,8050,8050,0
|
|
20240904,154500,153397680,8050,8050,8050,8050,0
|
|
20240904,154400,153397680,8050,8050,8050,8050,0
|
|
20240904,154300,153397680,8050,8050,8050,8050,0
|
|
20240904,154200,153397680,8050,8050,8050,8050,0
|
|
20240904,154100,153397680,8050,8050,8050,8050,0
|
|
20240904,154000,153397680,8050,8050,8050,8050,0
|
|
20240904,153900,153397680,8050,8050,8050,8050,0
|
|
20240904,153800,153397680,8050,8050,8050,8050,0
|
|
20240904,153700,153397680,8050,8050,8050,8050,0
|
|
20240904,153600,153397680,8050,8050,8050,8050,0
|
|
20240904,153500,153397680,8050,8050,8050,8050,0
|
|
20240904,153400,153397680,8050,8050,8050,8050,0
|
|
20240904,153300,153397680,8050,8050,8050,8050,0
|
|
20240904,153200,153397680,8050,8050,8050,8050,0
|
|
20240904,153100,153397680,8050,8050,8050,8050,0
|
|
20240904,153000,153397680,8050,8050,8050,8050,6930
|
|
20240904,152900,97611180,8090,8090,8090,8090,0
|
|
20240904,152800,97611180,8090,8090,8090,8090,0
|
|
20240904,152700,97611180,8090,8090,8090,8090,0
|
|
20240904,152600,97611180,8090,8090,8090,8090,0
|
|
20240904,152500,97611180,8090,8090,8090,8090,0
|
|
20240904,152400,97611180,8090,8090,8090,8090,0
|
|
20240904,152300,97611180,8090,8090,8090,8090,0
|
|
20240904,152200,97611180,8090,8090,8090,8090,0
|
|
20240904,152100,97611180,8090,8090,8090,8090,0
|
|
20240904,152000,97611180,8090,8090,8090,8090,0
|
|
20240904,151900,97611180,8090,8100,8100,8090,1327
|
|
20240904,151800,86871440,8100,8100,8100,8100,0
|
|
20240904,151700,86871440,8100,8100,8100,8100,0
|
|
20240904,151600,86871440,8100,8100,8100,8100,5
|
|
20240904,151500,86830940,8150,8150,8150,8150,2
|
|
20240904,151400,86814640,8150,8150,8150,8150,0
|
|
20240904,151300,86814640,8150,8150,8150,8150,0
|
|
20240904,151200,86814640,8150,8150,8150,8150,0
|
|
20240904,151100,86814640,8150,8150,8150,8150,0
|
|
20240904,151000,86814640,8150,8150,8150,8150,0
|
|
20240904,150900,86814640,8150,8150,8150,8150,0
|
|
20240904,150800,86814640,8150,8150,8150,8150,0
|
|
20240904,150700,86814640,8150,8090,8150,8090,764
|
|
20240904,150600,80633760,8080,8080,8080,8080,0
|
|
20240904,150500,80633760,8080,8080,8080,8080,49
|
|
20240904,150400,80237840,8040,8040,8040,8040,0
|
|
20240904,150300,80237840,8040,8080,8080,8040,1057
|
|
20240904,150200,71733780,8080,8080,8080,8080,0
|
|
20240904,150100,71733780,8080,8080,8080,8080,0
|
|
20240904,150000,71733780,8080,8080,8080,8080,0
|
|
20240904,145900,71733780,8080,8080,8080,8080,0
|
|
20240904,145800,71733780,8080,8080,8080,8080,4
|
|
20240904,145700,71701460,8080,8080,8080,8080,0
|
|
20240904,145600,71701460,8080,8080,8080,8080,9
|
|
20240904,145500,71628740,8080,8080,8080,8080,46
|
|
20240904,145400,71257060,8090,8090,8090,8090,0
|
|
20240904,145300,71257060,8090,8090,8090,8090,0
|
|
20240904,145200,71257060,8090,8090,8090,8090,0
|
|
20240904,145100,71257060,8090,8090,8090,8090,0
|
|
20240904,145000,71257060,8090,8090,8090,8090,0
|
|
20240904,144900,71257060,8090,8090,8090,8090,0
|
|
20240904,144800,71257060,8090,8090,8090,8090,0
|
|
20240904,144700,71257060,8090,8090,8090,8090,0
|
|
20240904,144600,71257060,8090,8090,8090,8090,0
|
|
20240904,144500,71257060,8090,8090,8090,8090,0
|
|
20240904,144400,71257060,8090,8090,8090,8090,32
|
|
20240904,144300,70998180,8090,8090,8090,8090,0
|
|
20240904,144200,70998180,8090,8090,8090,8090,0
|
|
20240904,144100,70998180,8090,8090,8090,8090,0
|
|
20240904,144000,70998180,8090,8090,8090,8090,0
|
|
20240904,143900,70998180,8090,8090,8090,8090,0
|
|
20240904,143800,70998180,8090,8090,8090,8090,0
|
|
20240904,143700,70998180,8090,8090,8090,8090,0
|
|
20240904,143600,70998180,8090,8090,8090,8090,0
|
|
20240904,143500,70998180,8090,8090,8090,8090,0
|
|
20240904,143400,70998180,8090,8090,8090,8090,0
|
|
20240904,143300,70998180,8090,8090,8090,8090,0
|
|
20240904,143200,70998180,8090,8090,8090,8090,0
|
|
20240904,143100,70998180,8090,8090,8090,8090,0
|
|
20240904,143000,70998180,8090,8090,8090,8090,0
|
|
20240904,142900,70998180,8090,8090,8090,8090,4
|
|
20240904,142800,70965820,8090,8090,8090,8090,0
|
|
20240904,142700,70965820,8090,8090,8090,8090,0
|
|
20240904,142600,70965820,8090,8090,8090,8090,0
|
|
20240904,142500,70965820,8090,8090,8090,8090,4
|
|
20240904,142400,70933460,8040,8040,8040,8040,0
|
|
20240904,142300,70933460,8040,8040,8040,8040,0
|
|
20240904,142200,70933460,8040,8040,8040,8040,0
|
|
20240904,142100,70933460,8040,8040,8040,8040,0
|
|
20240904,142000,70933460,8040,8040,8040,8040,0
|
|
20240904,141900,70933460,8040,8040,8040,8040,0
|
|
20240904,141800,70933460,8040,8040,8040,8040,0
|
|
20240904,141700,70933460,8040,8040,8040,8040,0
|
|
20240904,141600,70933460,8040,8040,8040,8040,0
|
|
20240904,141500,70933460,8040,8040,8040,8040,0
|
|
20240904,141400,70933460,8040,8040,8040,8040,0
|
|
20240904,141300,70933460,8040,8040,8040,8040,0
|
|
20240904,141200,70933460,8040,8040,8040,8040,0
|
|
20240904,141100,70933460,8040,8040,8040,8040,0
|
|
20240904,141000,70933460,8040,8040,8040,8040,0
|
|
20240904,140900,70933460,8040,8040,8040,8040,0
|
|
20240904,140800,70933460,8040,8040,8040,8040,0
|
|
20240904,140700,70933460,8040,8040,8040,8040,0
|
|
20240904,140600,70933460,8040,8040,8040,8040,38
|
|
20240904,140500,70627940,8040,8040,8040,8040,0
|
|
20240904,140400,70627940,8040,8040,8040,8040,0
|
|
20240904,140300,70627940,8040,8040,8040,8040,0
|
|
20240904,140200,70627940,8040,8040,8040,8040,0
|
|
20240904,140100,70627940,8040,8040,8040,8040,0
|
|
20240904,140000,70627940,8040,8040,8040,8040,0
|
|
20240904,135900,70627940,8040,8040,8040,8040,0
|
|
20240904,135800,70627940,8040,8040,8040,8040,0
|
|
20240904,135700,70627940,8040,8040,8040,8040,0
|
|
20240904,135600,70627940,8040,8040,8040,8040,0
|
|
20240904,135500,70627940,8040,8040,8040,8040,0
|
|
20240904,135400,70627940,8040,8040,8040,8040,1
|
|
20240904,135300,70619900,8040,8040,8040,8040,0
|
|
20240904,135200,70619900,8040,8040,8040,8040,0
|
|
20240904,135100,70619900,8040,8040,8040,8040,0
|
|
20240904,135000,70619900,8040,8040,8040,8040,0
|
|
20240904,134900,70619900,8040,8040,8040,8040,0
|
|
20240904,134800,70619900,8040,8040,8040,8040,3
|
|
20240904,134700,70595780,8150,8150,8150,8150,0
|
|
20240904,134600,70595780,8150,8150,8150,8150,0
|
|
20240904,134500,70595780,8150,8150,8150,8150,0
|
|
20240904,134400,70595780,8150,8150,8150,8150,0
|
|
20240904,134300,70595780,8150,8150,8150,8150,0
|
|
20240904,134200,70595780,8150,8150,8150,8150,0
|
|
20240904,134100,70595780,8150,8150,8150,8150,0
|
|
20240904,134000,70595780,8150,8150,8150,8150,0
|
|
20240904,133900,70595780,8150,8150,8150,8150,0
|
|
20240904,133800,70595780,8150,8150,8150,8150,0
|
|
20240904,133700,70595780,8150,8150,8150,8150,0
|
|
20240904,133600,70595780,8150,8150,8150,8150,0
|
|
20240904,133500,70595780,8150,8150,8150,8150,0
|
|
20240904,133400,70595780,8150,8150,8150,8150,0
|
|
20240904,133300,70595780,8150,8150,8150,8150,0
|
|
20240904,133200,70595780,8150,8150,8150,8150,0
|
|
20240904,133100,70595780,8150,8150,8150,8150,0
|
|
20240904,133000,70595780,8150,8150,8150,8150,0
|
|
20240904,132900,70595780,8150,8150,8150,8150,0
|
|
20240904,132800,70595780,8150,8150,8150,8150,0
|
|
20240904,132700,70595780,8150,8150,8150,8150,0
|
|
20240904,132600,70595780,8150,8150,8150,8150,0
|
|
20240904,132500,70595780,8150,8150,8150,8150,0
|
|
20240904,132400,70595780,8150,8150,8150,8150,0
|
|
20240904,132300,70595780,8150,8150,8150,8150,0
|
|
20240904,132200,70595780,8150,8150,8150,8150,0
|
|
20240904,132100,70595780,8150,8150,8150,8150,0
|
|
20240904,132000,70595780,8150,8150,8150,8150,0
|
|
20240904,131900,70595780,8150,8150,8150,8150,0
|
|
20240904,131800,70595780,8150,8150,8150,8150,0
|
|
20240904,131700,70595780,8150,8150,8150,8150,0
|
|
20240904,131600,70595780,8150,8150,8150,8150,0
|
|
20240904,131500,70595780,8150,8150,8150,8150,0
|
|
20240904,131400,70595780,8150,8150,8150,8150,0
|
|
20240904,131300,70595780,8150,8150,8150,8150,0
|
|
20240904,131200,70595780,8150,8150,8150,8150,0
|
|
20240904,131100,70595780,8150,8150,8150,8150,0
|
|
20240904,131000,70595780,8150,8150,8150,8150,0
|
|
20240904,130900,70595780,8150,8150,8150,8150,0
|
|
20240904,130800,70595780,8150,8150,8150,8150,0
|
|
20240904,130700,70595780,8150,8150,8150,8150,0
|
|
20240904,130600,70595780,8150,8150,8150,8150,0
|
|
20240904,130500,70595780,8150,8150,8150,8150,1
|
|
20240904,130400,70587630,8060,8060,8060,8060,0
|
|
20240904,130300,70587630,8060,8060,8060,8060,0
|
|
20240904,130200,70587630,8060,8060,8060,8060,0
|
|
20240904,130100,70587630,8060,8060,8060,8060,0
|
|
20240904,130000,70587630,8060,8030,8060,8030,654
|
|
20240904,125900,65319990,8040,8040,8040,8040,0
|
|
20240904,125800,65319990,8040,8040,8040,8040,0
|
|
20240904,125700,65319990,8040,8040,8040,8040,0
|
|
20240904,125600,65319990,8040,8040,8040,8040,0
|
|
20240904,125500,65319990,8040,8040,8040,8040,0
|
|
20240904,125400,65319990,8040,8040,8040,8040,0
|
|
20240904,125300,65319990,8040,8040,8040,8040,0
|
|
20240904,125200,65319990,8040,8040,8040,8040,30
|
|
20240904,125100,65078790,8040,8040,8040,8040,0
|
|
20240904,125000,65078790,8040,8040,8040,8040,0
|
|
20240904,124900,65078790,8040,8060,8060,8040,419
|
|
20240904,124800,61704080,8060,8100,8100,8060,1269
|
|
20240904,124700,51442250,8110,8110,8110,8110,0
|
|
20240904,124600,51442250,8110,8110,8110,8110,0
|
|
20240904,124500,51442250,8110,8110,8110,8110,0
|
|
20240904,124400,51442250,8110,8110,8110,8110,0
|
|
20240904,124300,51442250,8110,8110,8110,8110,0
|
|
20240904,124200,51442250,8110,8110,8110,8110,0
|
|
20240904,124100,51442250,8110,8110,8110,8110,0
|
|
20240904,124000,51442250,8110,8110,8110,8110,0
|
|
20240904,123900,51442250,8110,8110,8110,8110,0
|
|
20240904,123800,51442250,8110,8110,8110,8110,0
|
|
20240904,123700,51442250,8110,8110,8110,8110,0
|
|
20240904,123600,51442250,8110,8110,8110,8110,0
|
|
20240904,123500,51442250,8110,8110,8110,8110,0
|
|
20240904,123400,51442250,8110,8110,8110,8110,0
|
|
20240904,123300,51442250,8110,8110,8110,8110,0
|
|
20240904,123200,51442250,8110,8110,8110,8110,1
|
|
20240904,123100,51434140,8110,8110,8110,8110,0
|
|
20240904,123000,51434140,8110,8110,8110,8110,0
|
|
20240904,122900,51434140,8110,8110,8110,8110,0
|
|
20240904,122800,51434140,8110,8110,8110,8110,0
|
|
20240904,122700,51434140,8110,8110,8110,8110,40
|
|
20240904,122600,51109740,8170,8170,8170,8170,0
|
|
20240904,122500,51109740,8170,8170,8170,8170,0
|
|
20240904,122400,51109740,8170,8170,8170,8170,500
|
|
20240904,122300,47024740,8140,8140,8140,8140,0
|
|
20240904,122200,47024740,8140,8140,8140,8140,0
|
|
20240904,122100,47024740,8140,8140,8140,8140,0
|
|
20240904,122000,47024740,8140,8140,8140,8140,0
|
|
20240904,121900,47024740,8140,8140,8140,8140,0
|
|
20240904,121800,47024740,8140,8140,8140,8140,0
|
|
20240904,121700,47024740,8140,8140,8140,8140,0
|
|
20240904,121600,47024740,8140,8140,8140,8140,0
|
|
20240904,121500,47024740,8140,8140,8140,8140,0
|
|
20240904,121400,47024740,8140,8140,8140,8140,0
|
|
20240904,121300,47024740,8140,8140,8140,8140,0
|
|
20240904,121200,47024740,8140,8140,8140,8140,0
|
|
20240904,121100,47024740,8140,8140,8140,8140,0
|
|
20240904,121000,47024740,8140,8140,8140,8140,0
|
|
20240904,120900,47024740,8140,8140,8140,8140,0
|
|
20240904,120800,47024740,8140,8140,8140,8140,0
|
|
20240904,120700,47024740,8140,8140,8140,8140,0
|
|
20240904,120600,47024740,8140,8140,8140,8140,0
|
|
20240904,120500,47024740,8140,8140,8140,8140,0
|
|
20240904,120400,47024740,8140,8140,8140,8140,0
|
|
20240904,120300,47024740,8140,8140,8140,8140,0
|
|
20240904,120200,47024740,8140,8140,8140,8140,711
|
|
20240904,120100,41237200,8130,8130,8130,8130,0
|
|
20240904,120000,41237200,8130,8130,8130,8130,0
|
|
20240904,115900,41237200,8130,8130,8130,8130,0
|
|
20240904,115800,41237200,8130,8130,8130,8130,0
|
|
20240904,115700,41237200,8130,8130,8130,8130,0
|
|
20240904,115600,41237200,8130,8130,8130,8130,0
|
|
20240904,115500,41237200,8130,8130,8130,8130,0
|
|
20240904,115400,41237200,8130,8130,8130,8130,0
|
|
20240904,115300,41237200,8130,8130,8130,8130,0
|
|
20240904,115200,41237200,8130,8130,8130,8130,0
|
|
20240904,115100,41237200,8130,8130,8130,8130,0
|
|
20240904,115000,41237200,8130,8130,8130,8130,0
|
|
20240904,114900,41237200,8130,8130,8130,8130,0
|
|
20240904,114800,41237200,8130,8130,8130,8130,0
|
|
20240904,114700,41237200,8130,8130,8130,8130,0
|
|
20240904,114600,41237200,8130,8130,8130,8130,0
|
|
20240904,114500,41237200,8130,8130,8130,8130,0
|
|
20240904,114400,41237200,8130,8130,8130,8130,0
|
|
20240904,114300,41237200,8130,8130,8130,8130,0
|
|
20240904,114200,41237200,8130,8130,8130,8130,0
|
|
20240904,114100,41237200,8130,8130,8130,8130,0
|
|
20240904,114000,41237200,8130,8130,8130,8130,0
|
|
20240904,113900,41237200,8130,8130,8130,8130,0
|
|
20240904,113800,41237200,8130,8130,8130,8130,0
|
|
20240904,113700,41237200,8130,8130,8130,8130,0
|
|
20240904,113600,41237200,8130,8130,8130,8130,0
|
|
20240904,113500,41237200,8130,8130,8130,8130,0
|
|
20240904,113400,41237200,8130,8130,8130,8130,0
|
|
20240904,113300,41237200,8130,8130,8130,8130,0
|
|
20240904,113200,41237200,8130,8130,8130,8130,0
|
|
20240904,113100,41237200,8130,8130,8130,8130,0
|
|
20240904,113000,41237200,8130,8120,8130,8120,124
|
|
20240904,112900,40229850,8060,8060,8060,8060,1
|
|
20240904,112800,40221790,8130,8130,8130,8130,0
|
|
20240904,112700,40221790,8130,8130,8130,8130,0
|
|
20240904,112600,40221790,8130,8130,8130,8130,0
|
|
20240904,112500,40221790,8130,8130,8130,8130,0
|
|
20240904,112400,40221790,8130,8130,8130,8130,0
|
|
20240904,112300,40221790,8130,8130,8130,8130,0
|
|
20240904,112200,40221790,8130,8130,8130,8130,0
|
|
20240904,112100,40221790,8130,8130,8130,8130,0
|
|
20240904,112000,40221790,8130,8130,8130,8130,0
|
|
20240904,111900,40221790,8130,8130,8130,8130,0
|
|
20240904,111800,40221790,8130,8130,8130,8130,0
|
|
20240904,111700,40221790,8130,8130,8130,8130,0
|
|
20240904,111600,40221790,8130,8130,8130,8130,5
|
|
20240904,111500,40181140,8140,8140,8140,8140,0
|
|
20240904,111400,40181140,8140,8140,8140,8140,0
|
|
20240904,111300,40181140,8140,8140,8140,8140,0
|
|
20240904,111200,40181140,8140,8140,8140,8140,0
|
|
20240904,111100,40181140,8140,8140,8140,8140,0
|
|
20240904,111000,40181140,8140,8140,8140,8140,0
|
|
20240904,110900,40181140,8140,8140,8140,8140,0
|
|
20240904,110800,40181140,8140,8140,8140,8140,0
|
|
20240904,110700,40181140,8140,8140,8140,8140,5
|
|
20240904,110600,40140440,8080,8080,8080,8080,400
|
|
20240904,110500,36908440,8050,8050,8050,8050,0
|
|
20240904,110400,36908440,8050,8050,8050,8050,689
|
|
20240904,110300,31361990,8050,8050,8050,8050,11
|
|
20240904,110200,31273440,8080,8080,8080,8080,0
|
|
20240904,110100,31273440,8080,8080,8080,8080,0
|
|
20240904,110000,31273440,8080,8080,8080,8080,0
|
|
20240904,105900,31273440,8080,8080,8080,8080,2
|
|
20240904,105800,31257280,8090,8090,8090,8090,0
|
|
20240904,105700,31257280,8090,8090,8090,8090,0
|
|
20240904,105600,31257280,8090,8090,8090,8090,0
|
|
20240904,105500,31257280,8090,8090,8090,8090,0
|
|
20240904,105400,31257280,8090,8090,8090,8090,0
|
|
20240904,105300,31257280,8090,8090,8090,8090,0
|
|
20240904,105200,31257280,8090,8090,8090,8090,0
|
|
20240904,105100,31257280,8090,8090,8090,8090,0
|
|
20240904,105000,31257280,8090,8090,8090,8090,0
|
|
20240904,104900,31257280,8090,8090,8090,8090,0
|
|
20240904,104800,31257280,8090,8090,8090,8090,0
|
|
20240904,104700,31257280,8090,8090,8090,8090,0
|
|
20240904,104600,31257280,8090,8090,8090,8090,230
|
|
20240904,104500,29396580,8090,8090,8090,8090,0
|
|
20240904,104400,29396580,8090,8090,8090,8090,0
|
|
20240904,104300,29396580,8090,8090,8090,8090,0
|
|
20240904,104200,29396580,8090,8090,8090,8090,0
|
|
20240904,104100,29396580,8090,8090,8090,8090,4
|
|
20240904,104000,29364220,8100,8100,8100,8100,32
|
|
20240904,103900,29105020,8090,8090,8090,8090,0
|
|
20240904,103800,29105020,8090,8090,8090,8090,0
|
|
20240904,103700,29105020,8090,8090,8090,8090,0
|
|
20240904,103600,29105020,8090,8090,8090,8090,0
|
|
20240904,103500,29105020,8090,8110,8110,8090,118
|
|
20240904,103400,28150220,8110,8110,8110,8110,0
|
|
20240904,103300,28150220,8110,8110,8110,8110,0
|
|
20240904,103200,28150220,8110,8110,8110,8110,0
|
|
20240904,103100,28150220,8110,8110,8110,8110,0
|
|
20240904,103000,28150220,8110,8110,8110,8110,0
|
|
20240904,102900,28150220,8110,8110,8110,8110,0
|
|
20240904,102800,28150220,8110,8110,8110,8110,0
|
|
20240904,102700,28150220,8110,8110,8110,8110,0
|
|
20240904,102600,28150220,8110,8110,8110,8110,0
|
|
20240904,102500,28150220,8110,8110,8110,8110,2
|
|
20240904,102400,28134000,8110,8110,8110,8110,25
|
|
20240904,102300,27931250,8110,8110,8110,8110,0
|
|
20240904,102200,27931250,8110,8120,8120,8110,5
|
|
20240904,102100,27890670,8140,8140,8140,8140,51
|
|
20240904,102000,27475530,8120,8120,8120,8120,49
|
|
20240904,101900,27077650,8120,8120,8120,8120,0
|
|
20240904,101800,27077650,8120,8120,8120,8120,0
|
|
20240904,101700,27077650,8120,8120,8120,8120,2
|
|
20240904,101600,27061410,8150,8150,8150,8150,7
|
|
20240904,101500,27004360,8170,8170,8170,8170,0
|
|
20240904,101400,27004360,8170,8170,8170,8170,0
|
|
20240904,101300,27004360,8170,8170,8170,8170,0
|
|
20240904,101200,27004360,8170,8170,8170,8170,1
|
|
20240904,101100,26996190,8180,8180,8180,8180,0
|
|
20240904,101000,26996190,8180,8180,8180,8180,0
|
|
20240904,100900,26996190,8180,8180,8180,8180,0
|
|
20240904,100800,26996190,8180,8180,8180,8180,0
|
|
20240904,100700,26996190,8180,8180,8180,8180,0
|
|
20240904,100600,26996190,8180,8180,8180,8180,0
|
|
20240904,100500,26996190,8180,8180,8180,8180,1
|
|
20240904,100400,26988010,8150,8150,8150,8150,0
|
|
20240904,100300,26988010,8150,8150,8150,8150,0
|
|
20240904,100200,26988010,8150,8150,8150,8150,0
|
|
20240904,100100,26988010,8150,8150,8150,8150,0
|
|
20240904,100000,26988010,8150,8150,8150,8150,0
|
|
20240904,095900,26988010,8150,8150,8150,8150,0
|
|
20240904,095800,26988010,8150,8180,8180,8150,1378
|
|
20240904,095700,15742270,8180,8180,8180,8180,0
|
|
20240904,095600,15742270,8180,8180,8180,8180,0
|
|
20240904,095500,15742270,8180,8180,8180,8180,1
|
|
20240904,095400,15734090,8200,8200,8200,8200,155
|
|
20240904,095300,14463090,8250,8250,8250,8250,0
|
|
20240904,095200,14463090,8250,8250,8250,8250,0
|
|
20240904,095100,14463090,8250,8250,8250,8250,0
|
|
20240904,095000,14463090,8250,8250,8250,8250,0
|
|
20240904,094900,14463090,8250,8250,8250,8250,0
|
|
20240904,094800,14463090,8250,8250,8250,8250,1
|
|
20240904,094700,14454840,8250,8250,8250,8250,0
|
|
20240904,094600,14454840,8250,8250,8250,8250,10
|
|
20240904,094500,14372340,8250,8250,8250,8250,0
|
|
20240904,094400,14372340,8250,8250,8250,8250,0
|
|
20240904,094300,14372340,8250,8250,8250,8250,0
|
|
20240904,094200,14372340,8250,8250,8250,8250,0
|
|
20240904,094100,14372340,8250,8250,8250,8250,0
|
|
20240904,094000,14372340,8250,8250,8250,8250,22
|
|
20240904,093900,14190840,8250,8250,8250,8250,1
|
|
20240904,093800,14182590,8160,8160,8160,8160,0
|
|
20240904,093700,14182590,8160,8160,8160,8160,0
|
|
20240904,093600,14182590,8160,8160,8160,8160,0
|
|
20240904,093500,14182590,8160,8160,8160,8160,0
|
|
20240904,093400,14182590,8160,8160,8160,8160,0
|
|
20240904,093300,14182590,8160,8160,8160,8160,0
|
|
20240904,093200,14182590,8160,8160,8160,8160,0
|
|
20240904,093100,14182590,8160,8160,8160,8160,0
|
|
20240904,093000,14182590,8160,8160,8160,8160,0
|
|
20240904,092900,14182590,8160,8160,8160,8160,0
|
|
20240904,092800,14182590,8160,8160,8160,8160,0
|
|
20240904,092700,14182590,8160,8160,8160,8160,2
|
|
20240904,092600,14166270,8160,8160,8160,8160,10
|
|
20240904,092500,14084670,8160,8160,8160,8160,0
|
|
20240904,092400,14084670,8160,8160,8160,8160,10
|
|
20240904,092300,14003070,8150,8150,8150,8150,0
|
|
20240904,092200,14003070,8150,8150,8150,8150,0
|
|
20240904,092100,14003070,8150,8150,8150,8150,0
|
|
20240904,092000,14003070,8150,8150,8150,8150,0
|
|
20240904,091900,14003070,8150,8150,8150,8150,0
|
|
20240904,091800,14003070,8150,8150,8150,8150,0
|
|
20240904,091700,14003070,8150,8150,8150,8150,0
|
|
20240904,091600,14003070,8150,8150,8150,8150,0
|
|
20240904,091500,14003070,8150,8150,8150,8150,0
|
|
20240904,091400,14003070,8150,8150,8150,8150,0
|
|
20240904,091300,14003070,8150,8210,8210,8150,250
|
|
20240904,091200,11962940,8390,8410,8410,8390,14
|
|
20240904,091100,11845350,8410,8400,8410,8400,34
|
|
20240904,091000,11559580,8280,8260,8280,8260,145
|
|
20240904,090900,10359980,8260,8260,8260,8260,36
|
|
20240904,090800,10062620,8160,8160,8160,8160,0
|
|
20240904,090700,10062620,8160,8160,8160,8160,0
|
|
20240904,090600,10062620,8160,8170,8170,8160,15
|
|
20240904,090500,9940200,8150,8150,8150,8150,0
|
|
20240904,090400,9940200,8150,8150,8150,8150,82
|
|
20240904,090300,9271900,8150,8150,8150,8150,2
|
|
20240904,090200,9255600,8200,8200,8200,8200,18
|
|
20240904,090100,9108000,8280,8280,8280,8280,259
|
|
20240904,090000,6963480,8280,8280,8280,8280,841
|