580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183700,27057600,8910,8910,8910,8910,154
|
|
20240905,183600,27057600,8910,8910,8910,8910,0
|
|
20240905,183500,27057600,8910,8910,8910,8910,0
|
|
20240905,183400,27057600,8910,8910,8910,8910,0
|
|
20240905,183300,27057600,8910,8910,8910,8910,0
|
|
20240905,183200,27057600,8910,8910,8910,8910,0
|
|
20240905,183100,27057600,8910,8910,8910,8910,0
|
|
20240905,183000,27057600,8910,8910,8910,8910,0
|
|
20240905,182900,27057600,8910,8910,8910,8910,0
|
|
20240905,182800,27057600,8910,8910,8910,8910,0
|
|
20240905,182700,27057600,8910,8910,8910,8910,0
|
|
20240905,182600,27057600,8910,8910,8910,8910,0
|
|
20240905,182500,27057600,8910,8910,8910,8910,0
|
|
20240905,182400,27057600,8910,8910,8910,8910,0
|
|
20240905,182300,27057600,8910,8910,8910,8910,0
|
|
20240905,182200,27057600,8910,8910,8910,8910,0
|
|
20240905,182100,27057600,8910,8910,8910,8910,0
|
|
20240905,182000,27057600,8910,8910,8910,8910,0
|
|
20240905,181900,27057600,8910,8910,8910,8910,0
|
|
20240905,181800,27057600,8910,8910,8910,8910,0
|
|
20240905,181700,27057600,8910,8910,8910,8910,0
|
|
20240905,181600,27057600,8910,8910,8910,8910,0
|
|
20240905,181500,27057600,8910,8910,8910,8910,0
|
|
20240905,181400,27057600,8910,8910,8910,8910,0
|
|
20240905,181300,27057600,8910,8910,8910,8910,0
|
|
20240905,181200,27057600,8910,8910,8910,8910,0
|
|
20240905,181100,27057600,8910,8910,8910,8910,0
|
|
20240905,181000,27057600,8910,8910,8910,8910,0
|
|
20240905,180900,27057600,8910,8910,8910,8910,0
|
|
20240905,180800,27057600,8910,8910,8910,8910,0
|
|
20240905,180700,27057600,8910,8910,8910,8910,154
|
|
20240905,180600,27057600,8910,8910,8910,8910,0
|
|
20240905,180500,27057600,8910,8910,8910,8910,0
|
|
20240905,180400,27057600,8910,8910,8910,8910,0
|
|
20240905,180300,27057600,8910,8910,8910,8910,0
|
|
20240905,180200,27057600,8910,8910,8910,8910,0
|
|
20240905,180100,27057600,8910,8910,8910,8910,0
|
|
20240905,180000,27057600,8910,8910,8910,8910,0
|
|
20240905,175900,27057600,8910,8910,8910,8910,0
|
|
20240905,175800,27057600,8910,8910,8910,8910,0
|
|
20240905,175700,27057600,8910,8910,8910,8910,0
|
|
20240905,175600,27057600,8910,8910,8910,8910,0
|
|
20240905,175500,27057600,8910,8910,8910,8910,0
|
|
20240905,175400,27057600,8910,8910,8910,8910,0
|
|
20240905,175300,27057600,8910,8910,8910,8910,0
|
|
20240905,175200,27057600,8910,8910,8910,8910,0
|
|
20240905,175100,27057600,8910,8910,8910,8910,0
|
|
20240905,175000,27057600,8910,8910,8910,8910,0
|
|
20240905,174900,27057600,8910,8910,8910,8910,0
|
|
20240905,174800,27057600,8910,8910,8910,8910,0
|
|
20240905,174700,27057600,8910,8910,8910,8910,0
|
|
20240905,174600,27057600,8910,8910,8910,8910,0
|
|
20240905,174500,27057600,8910,8910,8910,8910,0
|
|
20240905,174400,27057600,8910,8910,8910,8910,0
|
|
20240905,174300,27057600,8910,8910,8910,8910,0
|
|
20240905,174200,27057600,8910,8910,8910,8910,0
|
|
20240905,174100,27057600,8910,8910,8910,8910,0
|
|
20240905,174000,27057600,8910,8910,8910,8910,0
|
|
20240905,173900,27057600,8910,8910,8910,8910,0
|
|
20240905,173800,27057600,8910,8910,8910,8910,0
|
|
20240905,173700,27057600,8910,8910,8910,8910,154
|
|
20240905,173600,27057600,8910,8910,8910,8910,0
|
|
20240905,173500,27057600,8910,8910,8910,8910,0
|
|
20240905,173400,27057600,8910,8910,8910,8910,0
|
|
20240905,173300,27057600,8910,8910,8910,8910,0
|
|
20240905,173200,27057600,8910,8910,8910,8910,0
|
|
20240905,173100,27057600,8910,8910,8910,8910,0
|
|
20240905,173000,27057600,8910,8910,8910,8910,0
|
|
20240905,172900,27057600,8910,8910,8910,8910,0
|
|
20240905,172800,27057600,8910,8910,8910,8910,0
|
|
20240905,172700,27057600,8910,8910,8910,8910,0
|
|
20240905,172600,27057600,8910,8910,8910,8910,0
|
|
20240905,172500,27057600,8910,8910,8910,8910,0
|
|
20240905,172400,27057600,8910,8910,8910,8910,0
|
|
20240905,172300,27057600,8910,8910,8910,8910,0
|
|
20240905,172200,27057600,8910,8910,8910,8910,0
|
|
20240905,172100,27057600,8910,8910,8910,8910,0
|
|
20240905,172000,27057600,8910,8910,8910,8910,0
|
|
20240905,171900,27057600,8910,8910,8910,8910,0
|
|
20240905,171800,27057600,8910,8910,8910,8910,0
|
|
20240905,171700,27057600,8910,8910,8910,8910,0
|
|
20240905,171600,27057600,8910,8910,8910,8910,0
|
|
20240905,171500,27057600,8910,8910,8910,8910,0
|
|
20240905,171400,27057600,8910,8910,8910,8910,0
|
|
20240905,171300,27057600,8910,8910,8910,8910,0
|
|
20240905,171200,27057600,8910,8910,8910,8910,0
|
|
20240905,171100,27057600,8910,8910,8910,8910,0
|
|
20240905,171000,27057600,8910,8910,8910,8910,0
|
|
20240905,170900,27057600,8910,8910,8910,8910,0
|
|
20240905,170800,27057600,8910,8910,8910,8910,0
|
|
20240905,170700,27057600,8910,8910,8910,8910,154
|
|
20240905,170600,27057600,8910,8910,8910,8910,0
|
|
20240905,170500,27057600,8910,8910,8910,8910,0
|
|
20240905,170400,27057600,8910,8910,8910,8910,0
|
|
20240905,170300,27057600,8910,8910,8910,8910,0
|
|
20240905,170200,27057600,8910,8910,8910,8910,0
|
|
20240905,170100,27057600,8910,8910,8910,8910,0
|
|
20240905,170000,27057600,8910,8910,8910,8910,0
|
|
20240905,165900,27057600,8910,8910,8910,8910,0
|
|
20240905,165800,27057600,8910,8910,8910,8910,0
|
|
20240905,165700,27057600,8910,8910,8910,8910,0
|
|
20240905,165600,27057600,8910,8910,8910,8910,0
|
|
20240905,165500,27057600,8910,8910,8910,8910,0
|
|
20240905,165400,27057600,8910,8910,8910,8910,0
|
|
20240905,165300,27057600,8910,8910,8910,8910,0
|
|
20240905,165200,27057600,8910,8910,8910,8910,0
|
|
20240905,165100,27057600,8910,8910,8910,8910,0
|
|
20240905,165000,27057600,8910,8910,8910,8910,0
|
|
20240905,164900,27057600,8910,8910,8910,8910,0
|
|
20240905,164800,27057600,8910,8910,8910,8910,0
|
|
20240905,164700,27057600,8910,8910,8910,8910,0
|
|
20240905,164600,27057600,8910,8910,8910,8910,0
|
|
20240905,164500,27057600,8910,8910,8910,8910,0
|
|
20240905,164400,27057600,8910,8910,8910,8910,0
|
|
20240905,164300,27057600,8910,8910,8910,8910,0
|
|
20240905,164200,27057600,8910,8910,8910,8910,0
|
|
20240905,164100,27057600,8910,8910,8910,8910,0
|
|
20240905,164000,27057600,8910,8910,8910,8910,0
|
|
20240905,163900,27057600,8910,8910,8910,8910,0
|
|
20240905,163800,27057600,8910,8910,8910,8910,0
|
|
20240905,163700,27057600,8910,8910,8910,8910,154
|
|
20240905,163600,27057600,8910,8910,8910,8910,0
|
|
20240905,163500,27057600,8910,8910,8910,8910,0
|
|
20240905,163400,27057600,8910,8910,8910,8910,0
|
|
20240905,163300,27057600,8910,8910,8910,8910,0
|
|
20240905,163200,27057600,8910,8910,8910,8910,0
|
|
20240905,163100,27057600,8910,8910,8910,8910,0
|
|
20240905,163000,27057600,8910,8910,8910,8910,0
|
|
20240905,162900,27057600,8910,8910,8910,8910,0
|
|
20240905,162800,27057600,8910,8910,8910,8910,0
|
|
20240905,162700,27057600,8910,8910,8910,8910,0
|
|
20240905,162600,27057600,8910,8910,8910,8910,0
|
|
20240905,162500,27057600,8910,8910,8910,8910,0
|
|
20240905,162400,27057600,8910,8910,8910,8910,0
|
|
20240905,162300,27057600,8910,8910,8910,8910,0
|
|
20240905,162200,27057600,8910,8910,8910,8910,0
|
|
20240905,162100,27057600,8910,8910,8910,8910,0
|
|
20240905,162000,27057600,8910,8910,8910,8910,0
|
|
20240905,161900,27057600,8910,8910,8910,8910,0
|
|
20240905,161800,27057600,8910,8910,8910,8910,0
|
|
20240905,161700,27057600,8910,8910,8910,8910,0
|
|
20240905,161600,27057600,8910,8910,8910,8910,0
|
|
20240905,161500,27057600,8910,8910,8910,8910,0
|
|
20240905,161400,27057600,8910,8910,8910,8910,0
|
|
20240905,161300,27057600,8910,8910,8910,8910,0
|
|
20240905,161200,27057600,8910,8910,8910,8910,0
|
|
20240905,161100,27057600,8910,8910,8910,8910,0
|
|
20240905,161000,27057600,8910,8910,8910,8910,0
|
|
20240905,160900,27057600,8910,8910,8910,8910,0
|
|
20240905,160800,27057600,8910,8910,8910,8910,0
|
|
20240905,160700,27057600,8910,8910,8910,8910,154
|
|
20240905,160600,27057600,8910,8910,8910,8910,0
|
|
20240905,160500,27057600,8910,8910,8910,8910,0
|
|
20240905,160400,27057600,8910,8910,8910,8910,0
|
|
20240905,160300,27057600,8910,8910,8910,8910,0
|
|
20240905,160200,27057600,8910,8910,8910,8910,0
|
|
20240905,160100,27057600,8910,8910,8910,8910,0
|
|
20240905,160000,27057600,8910,8910,8910,8910,0
|
|
20240905,155900,27057600,8910,8910,8910,8910,0
|
|
20240905,155800,27057600,8910,8910,8910,8910,0
|
|
20240905,155700,27057600,8910,8910,8910,8910,0
|
|
20240905,155600,27057600,8910,8910,8910,8910,0
|
|
20240905,155500,27057600,8910,8910,8910,8910,0
|
|
20240905,155400,27057600,8910,8910,8910,8910,0
|
|
20240905,155300,27057600,8910,8910,8910,8910,0
|
|
20240905,155200,27057600,8910,8910,8910,8910,0
|
|
20240905,155100,27057600,8910,8910,8910,8910,0
|
|
20240905,155000,27057600,8910,8910,8910,8910,0
|
|
20240905,154900,27057600,8910,8910,8910,8910,0
|
|
20240905,154800,27057600,8910,8910,8910,8910,0
|
|
20240905,154700,27057600,8910,8910,8910,8910,0
|
|
20240905,154600,27057600,8910,8910,8910,8910,0
|
|
20240905,154500,27057600,8910,8910,8910,8910,0
|
|
20240905,154400,27057600,8910,8910,8910,8910,0
|
|
20240905,154300,27057600,8910,8910,8910,8910,0
|
|
20240905,154200,27057600,8910,8910,8910,8910,0
|
|
20240905,154100,27057600,8910,8910,8910,8910,0
|
|
20240905,154000,27057600,8910,8910,8910,8910,0
|
|
20240905,153900,27057600,8910,8910,8910,8910,0
|
|
20240905,153800,27057600,8910,8910,8910,8910,0
|
|
20240905,153700,27057600,8910,8910,8910,8910,154
|
|
20240905,153600,27057600,8910,8910,8910,8910,0
|
|
20240905,153500,27057600,8910,8910,8910,8910,0
|
|
20240905,153400,27057600,8910,8910,8910,8910,0
|
|
20240905,153300,27057600,8910,8910,8910,8910,0
|
|
20240905,153200,27057600,8910,8910,8910,8910,0
|
|
20240905,153100,27057600,8910,8910,8910,8910,0
|
|
20240905,153000,27057600,8910,8910,8910,8910,154
|
|
20240905,152900,25685460,8930,8930,8930,8930,0
|
|
20240905,152800,25685460,8930,8930,8930,8930,0
|
|
20240905,152700,25685460,8930,8930,8930,8930,0
|
|
20240905,152600,25685460,8930,8930,8930,8930,0
|
|
20240905,152500,25685460,8930,8930,8930,8930,0
|
|
20240905,152400,25685460,8930,8930,8930,8930,0
|
|
20240905,152300,25685460,8930,8930,8930,8930,0
|
|
20240905,152200,25685460,8930,8930,8930,8930,0
|
|
20240905,152100,25685460,8930,8930,8930,8930,0
|
|
20240905,152000,25685460,8930,8930,8930,8930,0
|
|
20240905,151900,25685460,8930,8940,8970,8930,19
|
|
20240905,151800,25515360,8960,8930,8960,8930,16
|
|
20240905,151700,25372450,8920,8930,8930,8920,23
|
|
20240905,151600,25167130,8930,8920,8940,8920,83
|
|
20240905,151500,24426400,8930,8950,8960,8930,35
|
|
20240905,151400,24113380,8950,8950,8950,8950,0
|
|
20240905,151300,24113380,8950,8950,8950,8950,0
|
|
20240905,151200,24113380,8950,8950,8950,8950,0
|
|
20240905,151100,24113380,8950,8950,8950,8950,0
|
|
20240905,151000,24113380,8950,8950,8950,8950,0
|
|
20240905,150900,24113380,8950,8950,8950,8950,0
|
|
20240905,150800,24113380,8950,8950,8950,8950,0
|
|
20240905,150700,24113380,8950,8950,8950,8950,0
|
|
20240905,150600,24113380,8950,8950,8950,8950,0
|
|
20240905,150500,24113380,8950,8950,8950,8950,0
|
|
20240905,150400,24113380,8950,8950,8950,8950,0
|
|
20240905,150300,24113380,8950,8940,8960,8940,42
|
|
20240905,150200,23737870,8960,8960,8960,8960,0
|
|
20240905,150100,23737870,8960,8940,8960,8940,51
|
|
20240905,150000,23281110,8940,8940,8940,8940,0
|
|
20240905,145900,23281110,8940,8940,8940,8940,0
|
|
20240905,145800,23281110,8940,8940,8940,8940,3
|
|
20240905,145700,23254290,8940,8940,8940,8940,0
|
|
20240905,145600,23254290,8940,8940,8940,8940,0
|
|
20240905,145500,23254290,8940,8940,8940,8940,0
|
|
20240905,145400,23254290,8940,8940,8940,8940,0
|
|
20240905,145300,23254290,8940,8940,8940,8940,0
|
|
20240905,145200,23254290,8940,8940,8940,8940,0
|
|
20240905,145100,23254290,8940,8940,8940,8940,0
|
|
20240905,145000,23254290,8940,8940,8940,8940,0
|
|
20240905,144900,23254290,8940,8940,8940,8940,0
|
|
20240905,144800,23254290,8940,8940,8940,8940,0
|
|
20240905,144700,23254290,8940,8940,8940,8940,0
|
|
20240905,144600,23254290,8940,8940,8940,8940,0
|
|
20240905,144500,23254290,8940,8940,8940,8940,0
|
|
20240905,144400,23254290,8940,8940,8940,8940,0
|
|
20240905,144300,23254290,8940,8940,8940,8940,0
|
|
20240905,144200,23254290,8940,8940,8940,8940,0
|
|
20240905,144100,23254290,8940,8940,8940,8940,0
|
|
20240905,144000,23254290,8940,8940,8940,8940,0
|
|
20240905,143900,23254290,8940,8940,8940,8940,0
|
|
20240905,143800,23254290,8940,8940,8940,8940,0
|
|
20240905,143700,23254290,8940,8940,8940,8940,0
|
|
20240905,143600,23254290,8940,8940,8940,8940,0
|
|
20240905,143500,23254290,8940,8940,8940,8940,24
|
|
20240905,143400,23039730,8940,8940,8940,8940,0
|
|
20240905,143300,23039730,8940,8940,8940,8940,0
|
|
20240905,143200,23039730,8940,8930,8940,8930,61
|
|
20240905,143100,22494880,8930,8930,8930,8930,0
|
|
20240905,143000,22494880,8930,8930,8930,8930,0
|
|
20240905,142900,22494880,8930,8930,8930,8930,0
|
|
20240905,142800,22494880,8930,8930,8930,8930,5
|
|
20240905,142700,22450230,8930,8930,8930,8930,0
|
|
20240905,142600,22450230,8930,8930,8930,8930,0
|
|
20240905,142500,22450230,8930,8930,8930,8930,1
|
|
20240905,142400,22441300,8960,8960,8960,8960,0
|
|
20240905,142300,22441300,8960,8960,8960,8960,0
|
|
20240905,142200,22441300,8960,8960,8960,8960,0
|
|
20240905,142100,22441300,8960,8960,8960,8960,0
|
|
20240905,142000,22441300,8960,8960,8960,8960,0
|
|
20240905,141900,22441300,8960,8960,8960,8960,0
|
|
20240905,141800,22441300,8960,8950,8960,8920,130
|
|
20240905,141700,21280540,8960,8960,8960,8960,0
|
|
20240905,141600,21280540,8960,8960,8960,8960,1
|
|
20240905,141500,21271580,8960,8960,8960,8960,0
|
|
20240905,141400,21271580,8960,8960,8960,8960,0
|
|
20240905,141300,21271580,8960,8960,8960,8960,0
|
|
20240905,141200,21271580,8960,8940,8960,8940,20
|
|
20240905,141100,21092710,8940,8940,8940,8940,0
|
|
20240905,141000,21092710,8940,8940,8940,8940,0
|
|
20240905,140900,21092710,8940,8940,8940,8940,26
|
|
20240905,140800,20860270,8940,8940,8940,8940,0
|
|
20240905,140700,20860270,8940,8940,8940,8940,0
|
|
20240905,140600,20860270,8940,8940,8940,8940,0
|
|
20240905,140500,20860270,8940,8940,8940,8940,47
|
|
20240905,140400,20440090,8940,8940,8940,8940,0
|
|
20240905,140300,20440090,8940,8940,8940,8940,0
|
|
20240905,140200,20440090,8940,8940,8940,8940,0
|
|
20240905,140100,20440090,8940,8940,8940,8940,13
|
|
20240905,140000,20323870,8940,8940,8940,8940,0
|
|
20240905,135900,20323870,8940,8940,8940,8940,1
|
|
20240905,135800,20314930,8940,8940,8940,8940,0
|
|
20240905,135700,20314930,8940,8940,8940,8940,0
|
|
20240905,135600,20314930,8940,8940,8940,8940,0
|
|
20240905,135500,20314930,8940,8940,8940,8940,0
|
|
20240905,135400,20314930,8940,8940,8940,8940,0
|
|
20240905,135300,20314930,8940,8940,8940,8940,0
|
|
20240905,135200,20314930,8940,8940,8940,8940,0
|
|
20240905,135100,20314930,8940,8940,8940,8940,0
|
|
20240905,135000,20314930,8940,8940,8940,8940,0
|
|
20240905,134900,20314930,8940,8940,8940,8940,0
|
|
20240905,134800,20314930,8940,8940,8940,8940,0
|
|
20240905,134700,20314930,8940,8940,8940,8940,0
|
|
20240905,134600,20314930,8940,8940,8940,8940,0
|
|
20240905,134500,20314930,8940,8940,8940,8940,0
|
|
20240905,134400,20314930,8940,8940,8940,8940,0
|
|
20240905,134300,20314930,8940,8940,8940,8940,0
|
|
20240905,134200,20314930,8940,8940,8940,8940,0
|
|
20240905,134100,20314930,8940,8940,8940,8940,0
|
|
20240905,134000,20314930,8940,8940,8940,8940,0
|
|
20240905,133900,20314930,8940,8940,8940,8940,0
|
|
20240905,133800,20314930,8940,8940,8940,8940,0
|
|
20240905,133700,20314930,8940,8940,8940,8940,7
|
|
20240905,133600,20252350,8930,8950,8960,8930,210
|
|
20240905,133500,18374220,8960,8960,8960,8960,0
|
|
20240905,133400,18374220,8960,8960,8960,8960,18
|
|
20240905,133300,18212940,8960,8960,8960,8960,0
|
|
20240905,133200,18212940,8960,8960,8960,8960,0
|
|
20240905,133100,18212940,8960,8960,8960,8960,0
|
|
20240905,133000,18212940,8960,8960,8960,8960,0
|
|
20240905,132900,18212940,8960,8960,8960,8960,12
|
|
20240905,132800,18105420,8960,8960,8960,8960,0
|
|
20240905,132700,18105420,8960,8960,8960,8960,0
|
|
20240905,132600,18105420,8960,8960,8960,8960,0
|
|
20240905,132500,18105420,8960,8960,8960,8960,0
|
|
20240905,132400,18105420,8960,8960,8960,8960,0
|
|
20240905,132300,18105420,8960,8960,8960,8960,0
|
|
20240905,132200,18105420,8960,8960,8960,8960,0
|
|
20240905,132100,18105420,8960,8960,8960,8960,0
|
|
20240905,132000,18105420,8960,8950,8960,8950,20
|
|
20240905,131900,17926380,8960,8960,8960,8960,0
|
|
20240905,131800,17926380,8960,8960,8960,8960,0
|
|
20240905,131700,17926380,8960,8950,8960,8950,42
|
|
20240905,131600,17550400,8960,8960,8960,8960,0
|
|
20240905,131500,17550400,8960,8960,8960,8960,0
|
|
20240905,131400,17550400,8960,8960,8960,8960,0
|
|
20240905,131300,17550400,8960,8960,8960,8960,0
|
|
20240905,131200,17550400,8960,8960,8960,8960,0
|
|
20240905,131100,17550400,8960,8960,8960,8960,0
|
|
20240905,131000,17550400,8960,8970,8970,8950,431
|
|
20240905,130900,13687230,8980,8980,8980,8980,0
|
|
20240905,130800,13687230,8980,8980,8980,8980,0
|
|
20240905,130700,13687230,8980,8980,8980,8980,0
|
|
20240905,130600,13687230,8980,8980,8980,8980,0
|
|
20240905,130500,13687230,8980,8980,8980,8980,0
|
|
20240905,130400,13687230,8980,8980,8980,8980,0
|
|
20240905,130300,13687230,8980,8970,8980,8970,29
|
|
20240905,130200,13427060,8980,8980,8980,8980,0
|
|
20240905,130100,13427060,8980,8980,8980,8980,0
|
|
20240905,130000,13427060,8980,8980,8980,8980,0
|
|
20240905,125900,13427060,8980,8980,8980,8980,0
|
|
20240905,125800,13427060,8980,8980,8980,8980,6
|
|
20240905,125700,13373180,8970,8970,8970,8970,27
|
|
20240905,125600,13130990,8980,8980,8980,8980,0
|
|
20240905,125500,13130990,8980,8980,8980,8980,0
|
|
20240905,125400,13130990,8980,8980,8980,8980,1
|
|
20240905,125300,13122010,8980,8980,8980,8980,0
|
|
20240905,125200,13122010,8980,8980,8980,8980,0
|
|
20240905,125100,13122010,8980,8980,8980,8980,0
|
|
20240905,125000,13122010,8980,8980,8980,8980,0
|
|
20240905,124900,13122010,8980,8980,8980,8980,0
|
|
20240905,124800,13122010,8980,8980,8980,8980,0
|
|
20240905,124700,13122010,8980,8980,8980,8980,0
|
|
20240905,124600,13122010,8980,8980,8980,8980,3
|
|
20240905,124500,13095070,8990,8990,8990,8990,0
|
|
20240905,124400,13095070,8990,8990,8990,8990,0
|
|
20240905,124300,13095070,8990,8990,8990,8990,0
|
|
20240905,124200,13095070,8990,8990,8990,8990,0
|
|
20240905,124100,13095070,8990,8990,8990,8990,0
|
|
20240905,124000,13095070,8990,8990,8990,8990,0
|
|
20240905,123900,13095070,8990,8990,8990,8990,0
|
|
20240905,123800,13095070,8990,8990,8990,8990,0
|
|
20240905,123700,13095070,8990,8980,8990,8970,144
|
|
20240905,123600,11802150,8990,8990,8990,8990,0
|
|
20240905,123500,11802150,8990,8990,8990,8990,0
|
|
20240905,123400,11802150,8990,8990,8990,8990,0
|
|
20240905,123300,11802150,8990,8990,8990,8990,0
|
|
20240905,123200,11802150,8990,8990,8990,8990,0
|
|
20240905,123100,11802150,8990,8990,8990,8990,0
|
|
20240905,123000,11802150,8990,8990,8990,8990,0
|
|
20240905,122900,11802150,8990,8990,8990,8990,0
|
|
20240905,122800,11802150,8990,8990,8990,8990,0
|
|
20240905,122700,11802150,8990,8990,8990,8990,0
|
|
20240905,122600,11802150,8990,8990,8990,8990,0
|
|
20240905,122500,11802150,8990,8990,8990,8990,0
|
|
20240905,122400,11802150,8990,8990,8990,8990,0
|
|
20240905,122300,11802150,8990,8990,8990,8990,0
|
|
20240905,122200,11802150,8990,8990,8990,8990,0
|
|
20240905,122100,11802150,8990,8990,8990,8990,0
|
|
20240905,122000,11802150,8990,8990,8990,8990,0
|
|
20240905,121900,11802150,8990,8990,8990,8990,0
|
|
20240905,121800,11802150,8990,8990,8990,8990,0
|
|
20240905,121700,11802150,8990,8990,8990,8990,0
|
|
20240905,121600,11802150,8990,8980,8990,8980,24
|
|
20240905,121500,11586590,9000,9000,9000,9000,0
|
|
20240905,121400,11586590,9000,9000,9000,9000,0
|
|
20240905,121300,11586590,9000,9000,9000,9000,0
|
|
20240905,121200,11586590,9000,9000,9000,9000,0
|
|
20240905,121100,11586590,9000,9000,9000,9000,0
|
|
20240905,121000,11586590,9000,9000,9000,9000,0
|
|
20240905,120900,11586590,9000,9000,9000,9000,0
|
|
20240905,120800,11586590,9000,9000,9000,9000,0
|
|
20240905,120700,11586590,9000,9000,9000,9000,0
|
|
20240905,120600,11586590,9000,9000,9000,9000,0
|
|
20240905,120500,11586590,9000,9000,9000,9000,0
|
|
20240905,120400,11586590,9000,9000,9000,9000,0
|
|
20240905,120300,11586590,9000,9000,9000,9000,0
|
|
20240905,120200,11586590,9000,8980,9000,8980,53
|
|
20240905,120100,11110590,8980,8980,8980,8980,0
|
|
20240905,120000,11110590,8980,8980,8980,8980,0
|
|
20240905,115900,11110590,8980,8980,8980,8980,0
|
|
20240905,115800,11110590,8980,8980,8980,8980,0
|
|
20240905,115700,11110590,8980,8980,8980,8980,0
|
|
20240905,115600,11110590,8980,8980,8980,8980,0
|
|
20240905,115500,11110590,8980,8980,8980,8980,0
|
|
20240905,115400,11110590,8980,8980,8980,8980,0
|
|
20240905,115300,11110590,8980,8980,8980,8980,0
|
|
20240905,115200,11110590,8980,8980,8980,8980,0
|
|
20240905,115100,11110590,8980,8980,8980,8980,0
|
|
20240905,115000,11110590,8980,8980,8980,8980,0
|
|
20240905,114900,11110590,8980,8980,8980,8980,0
|
|
20240905,114800,11110590,8980,8980,8980,8980,0
|
|
20240905,114700,11110590,8980,8980,8980,8980,0
|
|
20240905,114600,11110590,8980,8980,8980,8980,0
|
|
20240905,114500,11110590,8980,8980,8980,8980,0
|
|
20240905,114400,11110590,8980,8980,8980,8980,0
|
|
20240905,114300,11110590,8980,8980,8980,8980,0
|
|
20240905,114200,11110590,8980,8980,8980,8980,0
|
|
20240905,114100,11110590,8980,8980,8980,8980,0
|
|
20240905,114000,11110590,8980,8980,8980,8980,0
|
|
20240905,113900,11110590,8980,8980,8980,8980,0
|
|
20240905,113800,11110590,8980,8980,8980,8980,0
|
|
20240905,113700,11110590,8980,8980,8980,8980,0
|
|
20240905,113600,11110590,8980,8980,8980,8980,0
|
|
20240905,113500,11110590,8980,8980,8980,8980,0
|
|
20240905,113400,11110590,8980,8980,8980,8980,0
|
|
20240905,113300,11110590,8980,8980,8980,8980,0
|
|
20240905,113200,11110590,8980,8980,8980,8980,0
|
|
20240905,113100,11110590,8980,8980,8980,8980,0
|
|
20240905,113000,11110590,8980,8980,8980,8980,0
|
|
20240905,112900,11110590,8980,8980,8980,8980,0
|
|
20240905,112800,11110590,8980,8980,8980,8980,1
|
|
20240905,112700,11101610,8990,8990,8990,8990,0
|
|
20240905,112600,11101610,8990,8990,8990,8990,0
|
|
20240905,112500,11101610,8990,8990,8990,8990,0
|
|
20240905,112400,11101610,8990,8990,8990,8990,0
|
|
20240905,112300,11101610,8990,8990,8990,8990,0
|
|
20240905,112200,11101610,8990,8990,8990,8990,0
|
|
20240905,112100,11101610,8990,8990,8990,8990,0
|
|
20240905,112000,11101610,8990,8990,8990,8990,9
|
|
20240905,111900,11020700,9000,9000,9000,9000,0
|
|
20240905,111800,11020700,9000,9000,9000,9000,0
|
|
20240905,111700,11020700,9000,9000,9000,9000,0
|
|
20240905,111600,11020700,9000,9000,9000,9000,3
|
|
20240905,111500,10993700,9000,9000,9000,9000,0
|
|
20240905,111400,10993700,9000,9000,9000,9000,0
|
|
20240905,111300,10993700,9000,9000,9000,9000,0
|
|
20240905,111200,10993700,9000,9000,9000,9000,0
|
|
20240905,111100,10993700,9000,9000,9000,9000,0
|
|
20240905,111000,10993700,9000,9000,9000,9000,0
|
|
20240905,110900,10993700,9000,9000,9000,9000,0
|
|
20240905,110800,10993700,9000,9000,9000,9000,0
|
|
20240905,110700,10993700,9000,9000,9000,9000,0
|
|
20240905,110600,10993700,9000,9000,9000,9000,0
|
|
20240905,110500,10993700,9000,9000,9000,9000,0
|
|
20240905,110400,10993700,9000,9000,9000,9000,0
|
|
20240905,110300,10993700,9000,9000,9000,9000,0
|
|
20240905,110200,10993700,9000,9000,9000,9000,0
|
|
20240905,110100,10993700,9000,8990,9000,8990,14
|
|
20240905,110000,10867830,8990,8990,8990,8990,0
|
|
20240905,105900,10867830,8990,8990,8990,8990,0
|
|
20240905,105800,10867830,8990,8990,8990,8990,0
|
|
20240905,105700,10867830,8990,8990,8990,8990,1
|
|
20240905,105600,10858840,9000,9000,9000,9000,0
|
|
20240905,105500,10858840,9000,9000,9000,9000,0
|
|
20240905,105400,10858840,9000,9000,9000,9000,0
|
|
20240905,105300,10858840,9000,9000,9000,9000,0
|
|
20240905,105200,10858840,9000,9000,9000,9000,0
|
|
20240905,105100,10858840,9000,9000,9000,9000,0
|
|
20240905,105000,10858840,9000,9000,9000,9000,0
|
|
20240905,104900,10858840,9000,9000,9000,9000,0
|
|
20240905,104800,10858840,9000,9000,9000,9000,0
|
|
20240905,104700,10858840,9000,9000,9000,9000,0
|
|
20240905,104600,10858840,9000,9000,9000,9000,0
|
|
20240905,104500,10858840,9000,9000,9000,9000,0
|
|
20240905,104400,10858840,9000,9000,9000,9000,0
|
|
20240905,104300,10858840,9000,9000,9000,9000,0
|
|
20240905,104200,10858840,9000,9000,9000,9000,24
|
|
20240905,104100,10642840,9000,9000,9000,9000,1
|
|
20240905,104000,10633840,9000,9000,9000,9000,0
|
|
20240905,103900,10633840,9000,9000,9000,9000,2
|
|
20240905,103800,10615840,9000,9000,9000,9000,13
|
|
20240905,103700,10498840,9000,9000,9000,9000,13
|
|
20240905,103600,10381840,8980,8980,8980,8980,0
|
|
20240905,103500,10381840,8980,8980,8980,8980,0
|
|
20240905,103400,10381840,8980,8980,8980,8980,0
|
|
20240905,103300,10381840,8980,8980,8980,8980,0
|
|
20240905,103200,10381840,8980,8980,8980,8980,0
|
|
20240905,103100,10381840,8980,8980,8980,8980,0
|
|
20240905,103000,10381840,8980,8980,8980,8980,0
|
|
20240905,102900,10381840,8980,8980,8980,8980,0
|
|
20240905,102800,10381840,8980,8980,8980,8980,0
|
|
20240905,102700,10381840,8980,8980,8980,8980,0
|
|
20240905,102600,10381840,8980,8980,8980,8980,0
|
|
20240905,102500,10381840,8980,8980,8980,8980,0
|
|
20240905,102400,10381840,8980,8980,8980,8980,0
|
|
20240905,102300,10381840,8980,8980,8980,8980,0
|
|
20240905,102200,10381840,8980,8980,8980,8980,1
|
|
20240905,102100,10372860,9000,9000,9000,9000,0
|
|
20240905,102000,10372860,9000,9000,9000,9000,0
|
|
20240905,101900,10372860,9000,9000,9000,9000,0
|
|
20240905,101800,10372860,9000,9000,9000,9000,0
|
|
20240905,101700,10372860,9000,9000,9000,9000,0
|
|
20240905,101600,10372860,9000,9000,9000,9000,0
|
|
20240905,101500,10372860,9000,9000,9000,9000,0
|
|
20240905,101400,10372860,9000,9000,9000,9000,0
|
|
20240905,101300,10372860,9000,9000,9000,9000,0
|
|
20240905,101200,10372860,9000,9000,9000,8980,20
|
|
20240905,101100,10193160,9000,9000,9010,9000,351
|
|
20240905,101000,7033770,9000,9000,9000,9000,0
|
|
20240905,100900,7033770,9000,9000,9000,9000,0
|
|
20240905,100800,7033770,9000,9000,9000,9000,0
|
|
20240905,100700,7033770,9000,9000,9000,9000,0
|
|
20240905,100600,7033770,9000,9000,9000,9000,0
|
|
20240905,100500,7033770,9000,9000,9000,9000,0
|
|
20240905,100400,7033770,9000,9000,9000,9000,1
|
|
20240905,100300,7024770,9000,9000,9000,9000,0
|
|
20240905,100200,7024770,9000,9000,9000,9000,0
|
|
20240905,100100,7024770,9000,9000,9000,9000,0
|
|
20240905,100000,7024770,9000,8990,9000,8990,41
|
|
20240905,095900,6655850,8990,8990,8990,8990,0
|
|
20240905,095800,6655850,8990,8990,8990,8990,0
|
|
20240905,095700,6655850,8990,8990,8990,8990,0
|
|
20240905,095600,6655850,8990,8990,8990,8990,0
|
|
20240905,095500,6655850,8990,8990,8990,8990,57
|
|
20240905,095400,6143420,8990,8990,8990,8990,0
|
|
20240905,095300,6143420,8990,8990,8990,8990,0
|
|
20240905,095200,6143420,8990,8990,8990,8990,0
|
|
20240905,095100,6143420,8990,8990,8990,8990,24
|
|
20240905,095000,5927660,9000,9000,9000,9000,0
|
|
20240905,094900,5927660,9000,9000,9000,9000,0
|
|
20240905,094800,5927660,9000,9000,9000,9000,0
|
|
20240905,094700,5927660,9000,9000,9000,9000,0
|
|
20240905,094600,5927660,9000,9000,9000,9000,0
|
|
20240905,094500,5927660,9000,9000,9000,9000,0
|
|
20240905,094400,5927660,9000,9000,9000,9000,0
|
|
20240905,094300,5927660,9000,9000,9000,9000,0
|
|
20240905,094200,5927660,9000,9000,9000,9000,0
|
|
20240905,094100,5927660,9000,9000,9000,9000,0
|
|
20240905,094000,5927660,9000,9000,9000,9000,0
|
|
20240905,093900,5927660,9000,9000,9000,9000,0
|
|
20240905,093800,5927660,9000,9000,9000,9000,0
|
|
20240905,093700,5927660,9000,9000,9000,9000,0
|
|
20240905,093600,5927660,9000,9000,9000,9000,0
|
|
20240905,093500,5927660,9000,9000,9000,9000,0
|
|
20240905,093400,5927660,9000,9000,9000,9000,0
|
|
20240905,093300,5927660,9000,9000,9000,9000,0
|
|
20240905,093200,5927660,9000,9000,9000,9000,0
|
|
20240905,093100,5927660,9000,9000,9000,9000,0
|
|
20240905,093000,5927660,9000,9000,9000,9000,0
|
|
20240905,092900,5927660,9000,9000,9000,9000,0
|
|
20240905,092800,5927660,9000,9000,9000,9000,0
|
|
20240905,092700,5927660,9000,9000,9000,9000,0
|
|
20240905,092600,5927660,9000,9000,9000,9000,0
|
|
20240905,092500,5927660,9000,9000,9000,9000,1
|
|
20240905,092400,5918660,9000,9000,9000,9000,0
|
|
20240905,092300,5918660,9000,9000,9000,9000,0
|
|
20240905,092200,5918660,9000,9000,9000,9000,0
|
|
20240905,092100,5918660,9000,9000,9000,9000,15
|
|
20240905,092000,5783660,9000,9000,9000,9000,10
|
|
20240905,091900,5693660,9000,9000,9000,9000,0
|
|
20240905,091800,5693660,9000,9000,9000,9000,0
|
|
20240905,091700,5693660,9000,9000,9000,9000,0
|
|
20240905,091600,5693660,9000,9000,9000,9000,0
|
|
20240905,091500,5693660,9000,9000,9000,9000,0
|
|
20240905,091400,5693660,9000,9000,9000,9000,0
|
|
20240905,091300,5693660,9000,9000,9000,9000,0
|
|
20240905,091200,5693660,9000,9000,9000,9000,0
|
|
20240905,091100,5693660,9000,9000,9000,9000,0
|
|
20240905,091000,5693660,9000,9000,9000,9000,1
|
|
20240905,090900,5684660,9000,9000,9000,9000,8
|
|
20240905,090800,5612660,9000,9000,9000,9000,0
|
|
20240905,090700,5612660,9000,9000,9000,9000,49
|
|
20240905,090600,5171660,9000,9000,9000,9000,8
|
|
20240905,090500,5099660,9000,9000,9000,9000,0
|
|
20240905,090400,5099660,9000,9000,9000,9000,10
|
|
20240905,090300,5009660,9000,9100,9160,9000,177
|
|
20240905,090200,3402970,8860,9000,9000,8860,382
|
|
20240905,090100,0,9000,9000,9000,9000,0
|
|
20240905,090000,0,9000,9000,9000,9000,0
|