580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183700,53053550,9000,9000,9000,9000,268
|
|
20240904,183600,53053550,9000,9000,9000,9000,0
|
|
20240904,183500,53053550,9000,9000,9000,9000,0
|
|
20240904,183400,53053550,9000,9000,9000,9000,0
|
|
20240904,183300,53053550,9000,9000,9000,9000,0
|
|
20240904,183200,53053550,9000,9000,9000,9000,0
|
|
20240904,183100,53053550,9000,9000,9000,9000,0
|
|
20240904,183000,53053550,9000,9000,9000,9000,0
|
|
20240904,182900,53053550,9000,9000,9000,9000,0
|
|
20240904,182800,53053550,9000,9000,9000,9000,0
|
|
20240904,182700,53053550,9000,9000,9000,9000,0
|
|
20240904,182600,53053550,9000,9000,9000,9000,0
|
|
20240904,182500,53053550,9000,9000,9000,9000,0
|
|
20240904,182400,53053550,9000,9000,9000,9000,0
|
|
20240904,182300,53053550,9000,9000,9000,9000,0
|
|
20240904,182200,53053550,9000,9000,9000,9000,0
|
|
20240904,182100,53053550,9000,9000,9000,9000,0
|
|
20240904,182000,53053550,9000,9000,9000,9000,0
|
|
20240904,181900,53053550,9000,9000,9000,9000,0
|
|
20240904,181800,53053550,9000,9000,9000,9000,0
|
|
20240904,181700,53053550,9000,9000,9000,9000,0
|
|
20240904,181600,53053550,9000,9000,9000,9000,0
|
|
20240904,181500,53053550,9000,9000,9000,9000,0
|
|
20240904,181400,53053550,9000,9000,9000,9000,0
|
|
20240904,181300,53053550,9000,9000,9000,9000,0
|
|
20240904,181200,53053550,9000,9000,9000,9000,0
|
|
20240904,181100,53053550,9000,9000,9000,9000,0
|
|
20240904,181000,53053550,9000,9000,9000,9000,0
|
|
20240904,180900,53053550,9000,9000,9000,9000,0
|
|
20240904,180800,53053550,9000,9000,9000,9000,0
|
|
20240904,180700,53053550,9000,9000,9000,9000,268
|
|
20240904,180600,53053550,9000,9000,9000,9000,0
|
|
20240904,180500,53053550,9000,9000,9000,9000,0
|
|
20240904,180400,53053550,9000,9000,9000,9000,0
|
|
20240904,180300,53053550,9000,9000,9000,9000,0
|
|
20240904,180200,53053550,9000,9000,9000,9000,0
|
|
20240904,180100,53053550,9000,9000,9000,9000,0
|
|
20240904,180000,53053550,9000,9000,9000,9000,0
|
|
20240904,175900,53053550,9000,9000,9000,9000,0
|
|
20240904,175800,53053550,9000,9000,9000,9000,0
|
|
20240904,175700,53053550,9000,9000,9000,9000,0
|
|
20240904,175600,53053550,9000,9000,9000,9000,0
|
|
20240904,175500,53053550,9000,9000,9000,9000,0
|
|
20240904,175400,53053550,9000,9000,9000,9000,0
|
|
20240904,175300,53053550,9000,9000,9000,9000,0
|
|
20240904,175200,53053550,9000,9000,9000,9000,0
|
|
20240904,175100,53053550,9000,9000,9000,9000,0
|
|
20240904,175000,53053550,9000,9000,9000,9000,0
|
|
20240904,174900,53053550,9000,9000,9000,9000,0
|
|
20240904,174800,53053550,9000,9000,9000,9000,0
|
|
20240904,174700,53053550,9000,9000,9000,9000,0
|
|
20240904,174600,53053550,9000,9000,9000,9000,0
|
|
20240904,174500,53053550,9000,9000,9000,9000,0
|
|
20240904,174400,53053550,9000,9000,9000,9000,0
|
|
20240904,174300,53053550,9000,9000,9000,9000,0
|
|
20240904,174200,53053550,9000,9000,9000,9000,0
|
|
20240904,174100,53053550,9000,9000,9000,9000,0
|
|
20240904,174000,53053550,9000,9000,9000,9000,0
|
|
20240904,173900,53053550,9000,9000,9000,9000,0
|
|
20240904,173800,53053550,9000,9000,9000,9000,0
|
|
20240904,173700,53053550,9000,9000,9000,9000,268
|
|
20240904,173600,53053550,9000,9000,9000,9000,0
|
|
20240904,173500,53053550,9000,9000,9000,9000,0
|
|
20240904,173400,53053550,9000,9000,9000,9000,0
|
|
20240904,173300,53053550,9000,9000,9000,9000,0
|
|
20240904,173200,53053550,9000,9000,9000,9000,0
|
|
20240904,173100,53053550,9000,9000,9000,9000,0
|
|
20240904,173000,53053550,9000,9000,9000,9000,0
|
|
20240904,172900,53053550,9000,9000,9000,9000,0
|
|
20240904,172800,53053550,9000,9000,9000,9000,0
|
|
20240904,172700,53053550,9000,9000,9000,9000,0
|
|
20240904,172600,53053550,9000,9000,9000,9000,0
|
|
20240904,172500,53053550,9000,9000,9000,9000,0
|
|
20240904,172400,53053550,9000,9000,9000,9000,0
|
|
20240904,172300,53053550,9000,9000,9000,9000,0
|
|
20240904,172200,53053550,9000,9000,9000,9000,0
|
|
20240904,172100,53053550,9000,9000,9000,9000,0
|
|
20240904,172000,53053550,9000,9000,9000,9000,0
|
|
20240904,171900,53053550,9000,9000,9000,9000,0
|
|
20240904,171800,53053550,9000,9000,9000,9000,0
|
|
20240904,171700,53053550,9000,9000,9000,9000,0
|
|
20240904,171600,53053550,9000,9000,9000,9000,0
|
|
20240904,171500,53053550,9000,9000,9000,9000,0
|
|
20240904,171400,53053550,9000,9000,9000,9000,0
|
|
20240904,171300,53053550,9000,9000,9000,9000,0
|
|
20240904,171200,53053550,9000,9000,9000,9000,0
|
|
20240904,171100,53053550,9000,9000,9000,9000,0
|
|
20240904,171000,53053550,9000,9000,9000,9000,0
|
|
20240904,170900,53053550,9000,9000,9000,9000,0
|
|
20240904,170800,53053550,9000,9000,9000,9000,0
|
|
20240904,170700,53053550,9000,9000,9000,9000,268
|
|
20240904,170600,53053550,9000,9000,9000,9000,0
|
|
20240904,170500,53053550,9000,9000,9000,9000,0
|
|
20240904,170400,53053550,9000,9000,9000,9000,0
|
|
20240904,170300,53053550,9000,9000,9000,9000,0
|
|
20240904,170200,53053550,9000,9000,9000,9000,0
|
|
20240904,170100,53053550,9000,9000,9000,9000,0
|
|
20240904,170000,53053550,9000,9000,9000,9000,0
|
|
20240904,165900,53053550,9000,9000,9000,9000,0
|
|
20240904,165800,53053550,9000,9000,9000,9000,0
|
|
20240904,165700,53053550,9000,9000,9000,9000,0
|
|
20240904,165600,53053550,9000,9000,9000,9000,0
|
|
20240904,165500,53053550,9000,9000,9000,9000,0
|
|
20240904,165400,53053550,9000,9000,9000,9000,0
|
|
20240904,165300,53053550,9000,9000,9000,9000,0
|
|
20240904,165200,53053550,9000,9000,9000,9000,0
|
|
20240904,165100,53053550,9000,9000,9000,9000,0
|
|
20240904,165000,53053550,9000,9000,9000,9000,0
|
|
20240904,164900,53053550,9000,9000,9000,9000,0
|
|
20240904,164800,53053550,9000,9000,9000,9000,0
|
|
20240904,164700,53053550,9000,9000,9000,9000,0
|
|
20240904,164600,53053550,9000,9000,9000,9000,0
|
|
20240904,164500,53053550,9000,9000,9000,9000,0
|
|
20240904,164400,53053550,9000,9000,9000,9000,0
|
|
20240904,164300,53053550,9000,9000,9000,9000,0
|
|
20240904,164200,53053550,9000,9000,9000,9000,0
|
|
20240904,164100,53053550,9000,9000,9000,9000,0
|
|
20240904,164000,53053550,9000,9000,9000,9000,0
|
|
20240904,163900,53053550,9000,9000,9000,9000,0
|
|
20240904,163800,53053550,9000,9000,9000,9000,0
|
|
20240904,163700,53053550,9000,9000,9000,9000,268
|
|
20240904,163600,53053550,9000,9000,9000,9000,0
|
|
20240904,163500,53053550,9000,9000,9000,9000,0
|
|
20240904,163400,53053550,9000,9000,9000,9000,0
|
|
20240904,163300,53053550,9000,9000,9000,9000,0
|
|
20240904,163200,53053550,9000,9000,9000,9000,0
|
|
20240904,163100,53053550,9000,9000,9000,9000,0
|
|
20240904,163000,53053550,9000,9000,9000,9000,0
|
|
20240904,162900,53053550,9000,9000,9000,9000,0
|
|
20240904,162800,53053550,9000,9000,9000,9000,0
|
|
20240904,162700,53053550,9000,9000,9000,9000,0
|
|
20240904,162600,53053550,9000,9000,9000,9000,0
|
|
20240904,162500,53053550,9000,9000,9000,9000,0
|
|
20240904,162400,53053550,9000,9000,9000,9000,0
|
|
20240904,162300,53053550,9000,9000,9000,9000,0
|
|
20240904,162200,53053550,9000,9000,9000,9000,0
|
|
20240904,162100,53053550,9000,9000,9000,9000,0
|
|
20240904,162000,53053550,9000,9000,9000,9000,0
|
|
20240904,161900,53053550,9000,9000,9000,9000,0
|
|
20240904,161800,53053550,9000,9000,9000,9000,0
|
|
20240904,161700,53053550,9000,9000,9000,9000,0
|
|
20240904,161600,53053550,9000,9000,9000,9000,0
|
|
20240904,161500,53053550,9000,9000,9000,9000,0
|
|
20240904,161400,53053550,9000,9000,9000,9000,0
|
|
20240904,161300,53053550,9000,9000,9000,9000,0
|
|
20240904,161200,53053550,9000,9000,9000,9000,0
|
|
20240904,161100,53053550,9000,9000,9000,9000,0
|
|
20240904,161000,53053550,9000,9000,9000,9000,0
|
|
20240904,160900,53053550,9000,9000,9000,9000,0
|
|
20240904,160800,53053550,9000,9000,9000,9000,0
|
|
20240904,160700,53053550,9000,9000,9000,9000,268
|
|
20240904,160600,53053550,9000,9000,9000,9000,0
|
|
20240904,160500,53053550,9000,9000,9000,9000,0
|
|
20240904,160400,53053550,9000,9000,9000,9000,0
|
|
20240904,160300,53053550,9000,9000,9000,9000,0
|
|
20240904,160200,53053550,9000,9000,9000,9000,0
|
|
20240904,160100,53053550,9000,9000,9000,9000,0
|
|
20240904,160000,53053550,9000,9000,9000,9000,0
|
|
20240904,155900,53053550,9000,9000,9000,9000,0
|
|
20240904,155800,53053550,9000,9000,9000,9000,0
|
|
20240904,155700,53053550,9000,9000,9000,9000,0
|
|
20240904,155600,53053550,9000,9000,9000,9000,0
|
|
20240904,155500,53053550,9000,9000,9000,9000,0
|
|
20240904,155400,53053550,9000,9000,9000,9000,0
|
|
20240904,155300,53053550,9000,9000,9000,9000,0
|
|
20240904,155200,53053550,9000,9000,9000,9000,0
|
|
20240904,155100,53053550,9000,9000,9000,9000,0
|
|
20240904,155000,53053550,9000,9000,9000,9000,0
|
|
20240904,154900,53053550,9000,9000,9000,9000,0
|
|
20240904,154800,53053550,9000,9000,9000,9000,0
|
|
20240904,154700,53053550,9000,9000,9000,9000,0
|
|
20240904,154600,53053550,9000,9000,9000,9000,0
|
|
20240904,154500,53053550,9000,9000,9000,9000,0
|
|
20240904,154400,53053550,9000,9000,9000,9000,0
|
|
20240904,154300,53053550,9000,9000,9000,9000,0
|
|
20240904,154200,53053550,9000,9000,9000,9000,0
|
|
20240904,154100,53053550,9000,9000,9000,9000,0
|
|
20240904,154000,53053550,9000,9000,9000,9000,0
|
|
20240904,153900,53053550,9000,9000,9000,9000,0
|
|
20240904,153800,53053550,9000,9000,9000,9000,0
|
|
20240904,153700,53053550,9000,9000,9000,9000,268
|
|
20240904,153600,53053550,9000,9000,9000,9000,0
|
|
20240904,153500,53053550,9000,9000,9000,9000,0
|
|
20240904,153400,53053550,9000,9000,9000,9000,0
|
|
20240904,153300,53053550,9000,9000,9000,9000,0
|
|
20240904,153200,53053550,9000,9000,9000,9000,0
|
|
20240904,153100,53053550,9000,9000,9000,9000,0
|
|
20240904,153000,53053550,9000,9000,9000,9000,268
|
|
20240904,152900,50641550,8950,8950,8950,8950,0
|
|
20240904,152800,50641550,8950,8950,8950,8950,0
|
|
20240904,152700,50641550,8950,8950,8950,8950,0
|
|
20240904,152600,50641550,8950,8950,8950,8950,0
|
|
20240904,152500,50641550,8950,8950,8950,8950,0
|
|
20240904,152400,50641550,8950,8950,8950,8950,0
|
|
20240904,152300,50641550,8950,8950,8950,8950,0
|
|
20240904,152200,50641550,8950,8950,8950,8950,0
|
|
20240904,152100,50641550,8950,8950,8950,8950,0
|
|
20240904,152000,50641550,8950,8950,8950,8950,0
|
|
20240904,151900,50641550,8950,8950,8950,8950,0
|
|
20240904,151800,50641550,8950,8950,8950,8950,5
|
|
20240904,151700,50596800,8950,8950,8950,8950,0
|
|
20240904,151600,50596800,8950,8950,8950,8950,0
|
|
20240904,151500,50596800,8950,8950,8950,8950,0
|
|
20240904,151400,50596800,8950,8950,8950,8950,0
|
|
20240904,151300,50596800,8950,8950,8950,8950,0
|
|
20240904,151200,50596800,8950,8950,8950,8950,0
|
|
20240904,151100,50596800,8950,8950,8950,8950,0
|
|
20240904,151000,50596800,8950,8960,8960,8950,448
|
|
20240904,150900,46586110,8950,8950,8950,8950,0
|
|
20240904,150800,46586110,8950,8950,8950,8950,0
|
|
20240904,150700,46586110,8950,8950,8950,8950,0
|
|
20240904,150600,46586110,8950,8950,8950,8950,0
|
|
20240904,150500,46586110,8950,8950,8950,8950,0
|
|
20240904,150400,46586110,8950,8950,8950,8950,0
|
|
20240904,150300,46586110,8950,8950,8950,8950,0
|
|
20240904,150200,46586110,8950,8950,8950,8950,0
|
|
20240904,150100,46586110,8950,8950,8950,8950,0
|
|
20240904,150000,46586110,8950,8950,8950,8950,0
|
|
20240904,145900,46586110,8950,8950,8950,8950,0
|
|
20240904,145800,46586110,8950,8950,8950,8950,0
|
|
20240904,145700,46586110,8950,8950,8950,8950,0
|
|
20240904,145600,46586110,8950,8950,8950,8950,0
|
|
20240904,145500,46586110,8950,8950,8950,8950,0
|
|
20240904,145400,46586110,8950,8950,8950,8950,0
|
|
20240904,145300,46586110,8950,8950,8950,8950,0
|
|
20240904,145200,46586110,8950,8950,8950,8950,0
|
|
20240904,145100,46586110,8950,8950,8950,8950,0
|
|
20240904,145000,46586110,8950,8950,8950,8950,0
|
|
20240904,144900,46586110,8950,8950,8950,8950,0
|
|
20240904,144800,46586110,8950,8950,8950,8950,0
|
|
20240904,144700,46586110,8950,8950,8950,8950,0
|
|
20240904,144600,46586110,8950,8950,8950,8950,0
|
|
20240904,144500,46586110,8950,8950,8950,8950,0
|
|
20240904,144400,46586110,8950,8950,8950,8950,0
|
|
20240904,144300,46586110,8950,8950,8950,8950,0
|
|
20240904,144200,46586110,8950,8950,8950,8950,0
|
|
20240904,144100,46586110,8950,8950,8950,8950,0
|
|
20240904,144000,46586110,8950,8950,8950,8950,0
|
|
20240904,143900,46586110,8950,8950,8950,8950,0
|
|
20240904,143800,46586110,8950,8950,8950,8950,0
|
|
20240904,143700,46586110,8950,8950,8950,8950,0
|
|
20240904,143600,46586110,8950,8960,8960,8950,500
|
|
20240904,143500,42110240,8970,8970,8970,8970,0
|
|
20240904,143400,42110240,8970,8970,8970,8970,0
|
|
20240904,143300,42110240,8970,8970,8970,8970,0
|
|
20240904,143200,42110240,8970,8970,8970,8970,0
|
|
20240904,143100,42110240,8970,8970,8970,8970,0
|
|
20240904,143000,42110240,8970,8970,8970,8970,0
|
|
20240904,142900,42110240,8970,8970,8970,8970,7
|
|
20240904,142800,42047450,8980,8980,8980,8980,0
|
|
20240904,142700,42047450,8980,8980,8980,8980,0
|
|
20240904,142600,42047450,8980,8980,8980,8980,0
|
|
20240904,142500,42047450,8980,8980,8980,8980,0
|
|
20240904,142400,42047450,8980,8980,8980,8980,0
|
|
20240904,142300,42047450,8980,8980,8980,8980,0
|
|
20240904,142200,42047450,8980,8980,8980,8980,0
|
|
20240904,142100,42047450,8980,8980,8980,8980,0
|
|
20240904,142000,42047450,8980,8980,8980,8980,0
|
|
20240904,141900,42047450,8980,8980,8980,8980,0
|
|
20240904,141800,42047450,8980,8980,8980,8980,0
|
|
20240904,141700,42047450,8980,8980,8980,8980,0
|
|
20240904,141600,42047450,8980,8980,8980,8980,0
|
|
20240904,141500,42047450,8980,8980,8980,8980,0
|
|
20240904,141400,42047450,8980,8980,8980,8980,5
|
|
20240904,141300,42002550,8980,8980,8980,8980,0
|
|
20240904,141200,42002550,8980,8980,8980,8980,0
|
|
20240904,141100,42002550,8980,8980,8980,8980,1
|
|
20240904,141000,41993570,8980,8980,8980,8980,1
|
|
20240904,140900,41984590,8980,8980,8980,8980,0
|
|
20240904,140800,41984590,8980,8980,8980,8980,0
|
|
20240904,140700,41984590,8980,8980,8980,8980,0
|
|
20240904,140600,41984590,8980,8980,8980,8980,0
|
|
20240904,140500,41984590,8980,8980,8980,8980,0
|
|
20240904,140400,41984590,8980,8980,8980,8980,1
|
|
20240904,140300,41975610,8980,8980,8980,8980,0
|
|
20240904,140200,41975610,8980,8980,8980,8980,0
|
|
20240904,140100,41975610,8980,8980,8980,8980,1
|
|
20240904,140000,41966630,8980,8980,8980,8980,5
|
|
20240904,135900,41921730,8980,9020,9020,8980,129
|
|
20240904,135800,40762680,9000,9000,9000,9000,0
|
|
20240904,135700,40762680,9000,9000,9000,9000,0
|
|
20240904,135600,40762680,9000,9000,9000,9000,0
|
|
20240904,135500,40762680,9000,9000,9000,9000,1
|
|
20240904,135400,40753680,9010,9010,9010,9010,0
|
|
20240904,135300,40753680,9010,9010,9010,9010,0
|
|
20240904,135200,40753680,9010,9010,9010,9010,0
|
|
20240904,135100,40753680,9010,9010,9010,9010,0
|
|
20240904,135000,40753680,9010,9010,9010,9010,0
|
|
20240904,134900,40753680,9010,9010,9010,9010,0
|
|
20240904,134800,40753680,9010,9010,9010,9010,0
|
|
20240904,134700,40753680,9010,9010,9010,9010,6
|
|
20240904,134600,40699620,9010,9010,9010,9010,0
|
|
20240904,134500,40699620,9010,9010,9010,9010,0
|
|
20240904,134400,40699620,9010,9010,9010,9010,0
|
|
20240904,134300,40699620,9010,9010,9010,9010,0
|
|
20240904,134200,40699620,9010,9010,9010,9010,0
|
|
20240904,134100,40699620,9010,9010,9010,9010,0
|
|
20240904,134000,40699620,9010,9010,9010,9010,0
|
|
20240904,133900,40699620,9010,9010,9010,9010,0
|
|
20240904,133800,40699620,9010,9010,9010,9010,1
|
|
20240904,133700,40690610,9010,9010,9010,9010,0
|
|
20240904,133600,40690610,9010,9010,9010,9010,0
|
|
20240904,133500,40690610,9010,9010,9010,9010,0
|
|
20240904,133400,40690610,9010,9010,9010,9010,0
|
|
20240904,133300,40690610,9010,9010,9010,9010,0
|
|
20240904,133200,40690610,9010,9010,9010,9010,0
|
|
20240904,133100,40690610,9010,9010,9010,9010,0
|
|
20240904,133000,40690610,9010,9010,9010,9010,0
|
|
20240904,132900,40690610,9010,9010,9010,9010,330
|
|
20240904,132800,37717310,9010,9010,9010,9010,0
|
|
20240904,132700,37717310,9010,9010,9010,9010,30
|
|
20240904,132600,37447010,9010,9010,9010,9010,0
|
|
20240904,132500,37447010,9010,9010,9010,9010,30
|
|
20240904,132400,37176710,9010,9010,9010,9010,0
|
|
20240904,132300,37176710,9010,9010,9010,9010,30
|
|
20240904,132200,36906410,9010,9010,9010,9010,0
|
|
20240904,132100,36906410,9010,9010,9010,9010,30
|
|
20240904,132000,36636110,9010,9010,9010,9010,0
|
|
20240904,131900,36636110,9010,8980,9010,8980,281
|
|
20240904,131800,34110700,8980,8980,8980,8980,0
|
|
20240904,131700,34110700,8980,8980,8980,8980,0
|
|
20240904,131600,34110700,8980,8980,8980,8980,1
|
|
20240904,131500,34101720,8970,8970,8970,8970,200
|
|
20240904,131400,32307720,8970,8970,8970,8970,0
|
|
20240904,131300,32307720,8970,8970,8970,8970,0
|
|
20240904,131200,32307720,8970,8970,8970,8970,0
|
|
20240904,131100,32307720,8970,8970,8970,8970,0
|
|
20240904,131000,32307720,8970,8970,8970,8970,0
|
|
20240904,130900,32307720,8970,8970,8970,8970,0
|
|
20240904,130800,32307720,8970,8970,8970,8970,0
|
|
20240904,130700,32307720,8970,8970,8970,8970,0
|
|
20240904,130600,32307720,8970,8970,8970,8970,0
|
|
20240904,130500,32307720,8970,8970,8970,8970,0
|
|
20240904,130400,32307720,8970,8970,8970,8970,0
|
|
20240904,130300,32307720,8970,8970,8970,8970,0
|
|
20240904,130200,32307720,8970,8970,8970,8970,1
|
|
20240904,130100,32298750,8960,8960,8960,8960,0
|
|
20240904,130000,32298750,8960,8960,8960,8960,0
|
|
20240904,125900,32298750,8960,8960,8960,8960,0
|
|
20240904,125800,32298750,8960,8960,8960,8960,0
|
|
20240904,125700,32298750,8960,8960,8960,8960,0
|
|
20240904,125600,32298750,8960,8960,8960,8960,0
|
|
20240904,125500,32298750,8960,8960,8960,8960,0
|
|
20240904,125400,32298750,8960,8960,8960,8960,0
|
|
20240904,125300,32298750,8960,8960,8960,8960,0
|
|
20240904,125200,32298750,8960,8960,8960,8960,0
|
|
20240904,125100,32298750,8960,8960,8960,8960,0
|
|
20240904,125000,32298750,8960,8960,8960,8960,0
|
|
20240904,124900,32298750,8960,8960,8960,8960,0
|
|
20240904,124800,32298750,8960,8960,8960,8960,0
|
|
20240904,124700,32298750,8960,8960,8960,8960,0
|
|
20240904,124600,32298750,8960,8960,8960,8960,0
|
|
20240904,124500,32298750,8960,8960,8960,8960,0
|
|
20240904,124400,32298750,8960,8960,8960,8960,0
|
|
20240904,124300,32298750,8960,8960,8960,8960,0
|
|
20240904,124200,32298750,8960,8960,8960,8960,0
|
|
20240904,124100,32298750,8960,8960,8960,8960,263
|
|
20240904,124000,29942270,8960,8960,8960,8960,296
|
|
20240904,123900,27290110,8960,8960,8960,8960,0
|
|
20240904,123800,27290110,8960,8960,8960,8960,0
|
|
20240904,123700,27290110,8960,8960,8960,8960,0
|
|
20240904,123600,27290110,8960,8960,8960,8960,0
|
|
20240904,123500,27290110,8960,8960,8960,8960,0
|
|
20240904,123400,27290110,8960,8960,8960,8960,0
|
|
20240904,123300,27290110,8960,8960,8960,8960,0
|
|
20240904,123200,27290110,8960,8960,8960,8960,0
|
|
20240904,123100,27290110,8960,8960,8960,8960,0
|
|
20240904,123000,27290110,8960,8960,8960,8960,0
|
|
20240904,122900,27290110,8960,8960,8960,8960,0
|
|
20240904,122800,27290110,8960,8960,8960,8960,0
|
|
20240904,122700,27290110,8960,8960,8960,8960,0
|
|
20240904,122600,27290110,8960,8960,8960,8960,0
|
|
20240904,122500,27290110,8960,8960,8960,8960,0
|
|
20240904,122400,27290110,8960,8960,8960,8960,0
|
|
20240904,122300,27290110,8960,8960,8960,8960,50
|
|
20240904,122200,26842110,8970,8970,8970,8970,0
|
|
20240904,122100,26842110,8970,8970,8970,8970,0
|
|
20240904,122000,26842110,8970,8970,8970,8970,0
|
|
20240904,121900,26842110,8970,8970,8970,8970,0
|
|
20240904,121800,26842110,8970,8970,8970,8970,0
|
|
20240904,121700,26842110,8970,8970,8970,8970,0
|
|
20240904,121600,26842110,8970,8970,8970,8970,0
|
|
20240904,121500,26842110,8970,8970,8970,8970,10
|
|
20240904,121400,26752410,8970,8970,8970,8970,0
|
|
20240904,121300,26752410,8970,8970,8970,8970,0
|
|
20240904,121200,26752410,8970,8970,8970,8970,0
|
|
20240904,121100,26752410,8970,8970,8970,8970,312
|
|
20240904,121000,23953770,8970,8970,8970,8970,0
|
|
20240904,120900,23953770,8970,8970,8970,8970,0
|
|
20240904,120800,23953770,8970,8970,8970,8970,0
|
|
20240904,120700,23953770,8970,8970,8970,8970,0
|
|
20240904,120600,23953770,8970,8970,8970,8970,0
|
|
20240904,120500,23953770,8970,8970,8970,8970,0
|
|
20240904,120400,23953770,8970,8970,8970,8970,0
|
|
20240904,120300,23953770,8970,8970,8970,8970,0
|
|
20240904,120200,23953770,8970,8970,8970,8970,0
|
|
20240904,120100,23953770,8970,8970,8970,8970,1
|
|
20240904,120000,23944800,8970,8970,8970,8970,0
|
|
20240904,115900,23944800,8970,8970,8970,8970,0
|
|
20240904,115800,23944800,8970,8970,8970,8970,0
|
|
20240904,115700,23944800,8970,8970,8970,8970,0
|
|
20240904,115600,23944800,8970,8970,8970,8970,0
|
|
20240904,115500,23944800,8970,8970,8970,8970,1
|
|
20240904,115400,23935830,8980,8980,8980,8980,16
|
|
20240904,115300,23792150,8980,8980,8980,8980,0
|
|
20240904,115200,23792150,8980,8980,8980,8980,0
|
|
20240904,115100,23792150,8980,8980,8980,8980,0
|
|
20240904,115000,23792150,8980,8980,8980,8980,9
|
|
20240904,114900,23711330,8980,8980,8980,8980,0
|
|
20240904,114800,23711330,8980,8980,8980,8980,0
|
|
20240904,114700,23711330,8980,8980,8980,8980,142
|
|
20240904,114600,22436170,8980,8980,8980,8980,83
|
|
20240904,114500,21690830,8980,8980,8980,8980,0
|
|
20240904,114400,21690830,8980,8980,8980,8980,0
|
|
20240904,114300,21690830,8980,8980,8980,8980,0
|
|
20240904,114200,21690830,8980,8980,8980,8980,0
|
|
20240904,114100,21690830,8980,8980,8980,8980,0
|
|
20240904,114000,21690830,8980,8980,8980,8980,0
|
|
20240904,113900,21690830,8980,8980,8980,8980,0
|
|
20240904,113800,21690830,8980,8980,8980,8980,0
|
|
20240904,113700,21690830,8980,8980,8980,8980,0
|
|
20240904,113600,21690830,8980,8980,8980,8980,5
|
|
20240904,113500,21645930,8990,8990,8990,8990,0
|
|
20240904,113400,21645930,8990,8990,8990,8990,0
|
|
20240904,113300,21645930,8990,8990,8990,8990,0
|
|
20240904,113200,21645930,8990,8990,8990,8990,0
|
|
20240904,113100,21645930,8990,8990,8990,8990,0
|
|
20240904,113000,21645930,8990,8980,8990,8980,94
|
|
20240904,112900,20801740,8990,8990,8990,8990,0
|
|
20240904,112800,20801740,8990,8990,8990,8990,0
|
|
20240904,112700,20801740,8990,8990,8990,8990,0
|
|
20240904,112600,20801740,8990,8990,8990,8990,0
|
|
20240904,112500,20801740,8990,8990,8990,8990,5
|
|
20240904,112400,20756790,8990,8990,8990,8990,0
|
|
20240904,112300,20756790,8990,8990,8990,8990,0
|
|
20240904,112200,20756790,8990,8990,8990,8990,0
|
|
20240904,112100,20756790,8990,8990,8990,8990,22
|
|
20240904,112000,20559010,8990,8990,8990,8990,0
|
|
20240904,111900,20559010,8990,8990,8990,8990,0
|
|
20240904,111800,20559010,8990,8990,8990,8990,0
|
|
20240904,111700,20559010,8990,8990,8990,8990,0
|
|
20240904,111600,20559010,8990,8990,8990,8990,6
|
|
20240904,111500,20505070,8990,8990,8990,8990,0
|
|
20240904,111400,20505070,8990,8990,8990,8990,0
|
|
20240904,111300,20505070,8990,8990,8990,8990,0
|
|
20240904,111200,20505070,8990,8990,8990,8990,0
|
|
20240904,111100,20505070,8990,8990,8990,8990,0
|
|
20240904,111000,20505070,8990,8990,8990,8990,0
|
|
20240904,110900,20505070,8990,8990,8990,8990,0
|
|
20240904,110800,20505070,8990,8990,8990,8990,0
|
|
20240904,110700,20505070,8990,8990,8990,8990,12
|
|
20240904,110600,20397190,8990,8990,8990,8990,1
|
|
20240904,110500,20388200,8980,8980,8980,8980,0
|
|
20240904,110400,20388200,8980,8980,8980,8980,112
|
|
20240904,110300,19382440,8990,8980,8990,8980,124
|
|
20240904,110200,18268790,9000,9000,9000,9000,0
|
|
20240904,110100,18268790,9000,9000,9000,9000,0
|
|
20240904,110000,18268790,9000,9000,9000,9000,0
|
|
20240904,105900,18268790,9000,9000,9000,9000,0
|
|
20240904,105800,18268790,9000,9000,9000,9000,0
|
|
20240904,105700,18268790,9000,9000,9000,9000,0
|
|
20240904,105600,18268790,9000,9000,9000,9000,0
|
|
20240904,105500,18268790,9000,9000,9000,9000,0
|
|
20240904,105400,18268790,9000,9000,9000,9000,0
|
|
20240904,105300,18268790,9000,9000,9000,9000,0
|
|
20240904,105200,18268790,9000,9000,9000,9000,0
|
|
20240904,105100,18268790,9000,9000,9000,9000,0
|
|
20240904,105000,18268790,9000,9000,9000,9000,0
|
|
20240904,104900,18268790,9000,8980,9000,8980,207
|
|
20240904,104800,16409310,8980,8980,8980,8980,0
|
|
20240904,104700,16409310,8980,8980,8980,8980,0
|
|
20240904,104600,16409310,8980,8980,8980,8980,117
|
|
20240904,104500,15358650,8980,8970,8980,8970,245
|
|
20240904,104400,13160630,8970,8970,8970,8970,0
|
|
20240904,104300,13160630,8970,8970,8970,8970,0
|
|
20240904,104200,13160630,8970,8970,8970,8970,0
|
|
20240904,104100,13160630,8970,8970,8970,8970,18
|
|
20240904,104000,12999170,8970,8970,8970,8970,0
|
|
20240904,103900,12999170,8970,8970,8970,8970,0
|
|
20240904,103800,12999170,8970,8970,8970,8970,0
|
|
20240904,103700,12999170,8970,8970,8970,8970,0
|
|
20240904,103600,12999170,8970,8970,8970,8970,0
|
|
20240904,103500,12999170,8970,8970,8970,8970,0
|
|
20240904,103400,12999170,8970,8970,8970,8970,0
|
|
20240904,103300,12999170,8970,8970,8970,8970,1
|
|
20240904,103200,12990200,8980,8980,8980,8980,0
|
|
20240904,103100,12990200,8980,8980,8980,8980,5
|
|
20240904,103000,12945300,8980,8980,8980,8980,0
|
|
20240904,102900,12945300,8980,8980,8980,8980,0
|
|
20240904,102800,12945300,8980,8980,8980,8980,0
|
|
20240904,102700,12945300,8980,8980,8980,8980,0
|
|
20240904,102600,12945300,8980,8980,8980,8980,0
|
|
20240904,102500,12945300,8980,8980,8980,8980,0
|
|
20240904,102400,12945300,8980,8980,8980,8980,0
|
|
20240904,102300,12945300,8980,8980,8980,8980,0
|
|
20240904,102200,12945300,8980,8980,8980,8980,0
|
|
20240904,102100,12945300,8980,8980,8980,8980,0
|
|
20240904,102000,12945300,8980,8980,8980,8980,0
|
|
20240904,101900,12945300,8980,8980,8980,8980,2
|
|
20240904,101800,12927340,8980,8980,8980,8980,0
|
|
20240904,101700,12927340,8980,8980,8980,8980,0
|
|
20240904,101600,12927340,8980,8980,8980,8980,0
|
|
20240904,101500,12927340,8980,8980,8980,8980,0
|
|
20240904,101400,12927340,8980,8980,8980,8980,0
|
|
20240904,101300,12927340,8980,8980,8980,8980,0
|
|
20240904,101200,12927340,8980,8980,8980,8980,13
|
|
20240904,101100,12810600,8980,8980,8980,8980,0
|
|
20240904,101000,12810600,8980,8980,8980,8980,0
|
|
20240904,100900,12810600,8980,8980,8980,8980,0
|
|
20240904,100800,12810600,8980,8980,8980,8980,0
|
|
20240904,100700,12810600,8980,8980,8980,8980,0
|
|
20240904,100600,12810600,8980,8980,8980,8980,0
|
|
20240904,100500,12810600,8980,8980,8980,8980,0
|
|
20240904,100400,12810600,8980,8980,8980,8980,1
|
|
20240904,100300,12801620,8980,8980,8980,8980,0
|
|
20240904,100200,12801620,8980,8980,8980,8980,0
|
|
20240904,100100,12801620,8980,8980,8980,8980,0
|
|
20240904,100000,12801620,8980,8980,8980,8980,0
|
|
20240904,095900,12801620,8980,8980,8980,8980,0
|
|
20240904,095800,12801620,8980,8980,8980,8980,6
|
|
20240904,095700,12747740,8980,8980,8980,8980,0
|
|
20240904,095600,12747740,8980,8980,8980,8980,49
|
|
20240904,095500,12307720,8980,8980,8980,8980,0
|
|
20240904,095400,12307720,8980,8980,8980,8980,5
|
|
20240904,095300,12262820,8980,8980,8980,8980,0
|
|
20240904,095200,12262820,8980,8980,8980,8980,2
|
|
20240904,095100,12244860,8980,8980,8980,8980,0
|
|
20240904,095000,12244860,8980,8980,8980,8980,0
|
|
20240904,094900,12244860,8980,8980,8980,8980,0
|
|
20240904,094800,12244860,8980,8960,8980,8950,92
|
|
20240904,094700,11420600,8980,8980,8980,8980,0
|
|
20240904,094600,11420600,8980,8970,8980,8960,128
|
|
20240904,094500,10273330,8990,8990,8990,8990,0
|
|
20240904,094400,10273330,8990,8980,8990,8970,246
|
|
20240904,094300,8066190,8980,8980,8980,8980,10
|
|
20240904,094200,7976390,8990,8990,8990,8990,0
|
|
20240904,094100,7976390,8990,8990,8990,8990,0
|
|
20240904,094000,7976390,8990,8990,8990,8990,0
|
|
20240904,093900,7976390,8990,8990,8990,8990,117
|
|
20240904,093800,6924560,8990,8990,8990,8990,60
|
|
20240904,093700,6385160,8990,8990,8990,8990,0
|
|
20240904,093600,6385160,8990,8990,8990,8990,0
|
|
20240904,093500,6385160,8990,8990,8990,8990,5
|
|
20240904,093400,6340210,8990,8980,8990,8980,199
|
|
20240904,093300,4553100,8990,8990,8990,8990,16
|
|
20240904,093200,4409260,9000,9000,9000,9000,0
|
|
20240904,093100,4409260,9000,9000,9000,9000,115
|
|
20240904,093000,3374260,8990,8990,8990,8990,0
|
|
20240904,092900,3374260,8990,8990,8990,8990,90
|
|
20240904,092800,2565160,9000,9000,9000,9000,0
|
|
20240904,092700,2565160,9000,9000,9000,9000,0
|
|
20240904,092600,2565160,9000,9000,9000,9000,141
|
|
20240904,092500,1296160,9010,9010,9010,9010,0
|
|
20240904,092400,1296160,9010,9010,9010,9010,0
|
|
20240904,092300,1296160,9010,9010,9010,9010,0
|
|
20240904,092200,1296160,9010,9010,9010,9010,0
|
|
20240904,092100,1296160,9010,9010,9010,9010,16
|
|
20240904,092000,1152000,9010,9010,9010,9010,4
|
|
20240904,091900,1115960,9000,9000,9000,9000,0
|
|
20240904,091800,1115960,9000,9000,9000,9000,0
|
|
20240904,091700,1115960,9000,9000,9000,9000,0
|
|
20240904,091600,1115960,9000,9000,9000,9000,0
|
|
20240904,091500,1115960,9000,9000,9000,9000,0
|
|
20240904,091400,1115960,9000,9000,9000,9000,0
|
|
20240904,091300,1115960,9000,9000,9000,9000,0
|
|
20240904,091200,1115960,9000,9000,9000,9000,0
|
|
20240904,091100,1115960,9000,9000,9000,9000,0
|
|
20240904,091000,1115960,9000,9000,9000,9000,0
|
|
20240904,090900,1115960,9000,9000,9000,9000,45
|
|
20240904,090800,710960,9000,9000,9000,9000,0
|
|
20240904,090700,710960,9000,9000,9000,9000,0
|
|
20240904,090600,710960,9000,9000,9000,9000,0
|
|
20240904,090500,710960,9000,9000,9000,9000,0
|
|
20240904,090400,710960,9000,9000,9000,9000,58
|
|
20240904,090300,188960,9000,9000,9000,9000,0
|
|
20240904,090200,188960,9000,9000,9000,9000,1
|
|
20240904,090100,179960,8990,9000,9000,8990,3
|
|
20240904,090000,152980,9000,9000,9000,8990,17
|