580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183700,62683960,8830,8830,8830,8830,83
|
|
20240906,183600,62683960,8830,8830,8830,8830,0
|
|
20240906,183500,62683960,8830,8830,8830,8830,0
|
|
20240906,183400,62683960,8830,8830,8830,8830,0
|
|
20240906,183300,62683960,8830,8830,8830,8830,0
|
|
20240906,183200,62683960,8830,8830,8830,8830,0
|
|
20240906,183100,62683960,8830,8830,8830,8830,0
|
|
20240906,183000,62683960,8830,8830,8830,8830,0
|
|
20240906,182900,62683960,8830,8830,8830,8830,0
|
|
20240906,182800,62683960,8830,8830,8830,8830,0
|
|
20240906,182700,62683960,8830,8830,8830,8830,0
|
|
20240906,182600,62683960,8830,8830,8830,8830,0
|
|
20240906,182500,62683960,8830,8830,8830,8830,0
|
|
20240906,182400,62683960,8830,8830,8830,8830,0
|
|
20240906,182300,62683960,8830,8830,8830,8830,0
|
|
20240906,182200,62683960,8830,8830,8830,8830,0
|
|
20240906,182100,62683960,8830,8830,8830,8830,0
|
|
20240906,182000,62683960,8830,8830,8830,8830,0
|
|
20240906,181900,62683960,8830,8830,8830,8830,0
|
|
20240906,181800,62683960,8830,8830,8830,8830,0
|
|
20240906,181700,62683960,8830,8830,8830,8830,0
|
|
20240906,181600,62683960,8830,8830,8830,8830,0
|
|
20240906,181500,62683960,8830,8830,8830,8830,0
|
|
20240906,181400,62683960,8830,8830,8830,8830,0
|
|
20240906,181300,62683960,8830,8830,8830,8830,0
|
|
20240906,181200,62683960,8830,8830,8830,8830,0
|
|
20240906,181100,62683960,8830,8830,8830,8830,0
|
|
20240906,181000,62683960,8830,8830,8830,8830,0
|
|
20240906,180900,62683960,8830,8830,8830,8830,0
|
|
20240906,180800,62683960,8830,8830,8830,8830,0
|
|
20240906,180700,62683960,8830,8830,8830,8830,83
|
|
20240906,180600,62683960,8830,8830,8830,8830,0
|
|
20240906,180500,62683960,8830,8830,8830,8830,0
|
|
20240906,180400,62683960,8830,8830,8830,8830,0
|
|
20240906,180300,62683960,8830,8830,8830,8830,0
|
|
20240906,180200,62683960,8830,8830,8830,8830,0
|
|
20240906,180100,62683960,8830,8830,8830,8830,0
|
|
20240906,180000,62683960,8830,8830,8830,8830,0
|
|
20240906,175900,62683960,8830,8830,8830,8830,0
|
|
20240906,175800,62683960,8830,8830,8830,8830,0
|
|
20240906,175700,62683960,8830,8830,8830,8830,0
|
|
20240906,175600,62683960,8830,8830,8830,8830,0
|
|
20240906,175500,62683960,8830,8830,8830,8830,0
|
|
20240906,175400,62683960,8830,8830,8830,8830,0
|
|
20240906,175300,62683960,8830,8830,8830,8830,0
|
|
20240906,175200,62683960,8830,8830,8830,8830,0
|
|
20240906,175100,62683960,8830,8830,8830,8830,0
|
|
20240906,175000,62683960,8830,8830,8830,8830,0
|
|
20240906,174900,62683960,8830,8830,8830,8830,0
|
|
20240906,174800,62683960,8830,8830,8830,8830,0
|
|
20240906,174700,62683960,8830,8830,8830,8830,0
|
|
20240906,174600,62683960,8830,8830,8830,8830,0
|
|
20240906,174500,62683960,8830,8830,8830,8830,0
|
|
20240906,174400,62683960,8830,8830,8830,8830,0
|
|
20240906,174300,62683960,8830,8830,8830,8830,0
|
|
20240906,174200,62683960,8830,8830,8830,8830,0
|
|
20240906,174100,62683960,8830,8830,8830,8830,0
|
|
20240906,174000,62683960,8830,8830,8830,8830,0
|
|
20240906,173900,62683960,8830,8830,8830,8830,0
|
|
20240906,173800,62683960,8830,8830,8830,8830,0
|
|
20240906,173700,62683960,8830,8830,8830,8830,83
|
|
20240906,173600,62683960,8830,8830,8830,8830,0
|
|
20240906,173500,62683960,8830,8830,8830,8830,0
|
|
20240906,173400,62683960,8830,8830,8830,8830,0
|
|
20240906,173300,62683960,8830,8830,8830,8830,0
|
|
20240906,173200,62683960,8830,8830,8830,8830,0
|
|
20240906,173100,62683960,8830,8830,8830,8830,0
|
|
20240906,173000,62683960,8830,8830,8830,8830,0
|
|
20240906,172900,62683960,8830,8830,8830,8830,0
|
|
20240906,172800,62683960,8830,8830,8830,8830,0
|
|
20240906,172700,62683960,8830,8830,8830,8830,0
|
|
20240906,172600,62683960,8830,8830,8830,8830,0
|
|
20240906,172500,62683960,8830,8830,8830,8830,0
|
|
20240906,172400,62683960,8830,8830,8830,8830,0
|
|
20240906,172300,62683960,8830,8830,8830,8830,0
|
|
20240906,172200,62683960,8830,8830,8830,8830,0
|
|
20240906,172100,62683960,8830,8830,8830,8830,0
|
|
20240906,172000,62683960,8830,8830,8830,8830,0
|
|
20240906,171900,62683960,8830,8830,8830,8830,0
|
|
20240906,171800,62683960,8830,8830,8830,8830,0
|
|
20240906,171700,62683960,8830,8830,8830,8830,0
|
|
20240906,171600,62683960,8830,8830,8830,8830,0
|
|
20240906,171500,62683960,8830,8830,8830,8830,0
|
|
20240906,171400,62683960,8830,8830,8830,8830,0
|
|
20240906,171300,62683960,8830,8830,8830,8830,0
|
|
20240906,171200,62683960,8830,8830,8830,8830,0
|
|
20240906,171100,62683960,8830,8830,8830,8830,0
|
|
20240906,171000,62683960,8830,8830,8830,8830,0
|
|
20240906,170900,62683960,8830,8830,8830,8830,0
|
|
20240906,170800,62683960,8830,8830,8830,8830,0
|
|
20240906,170700,62683960,8830,8830,8830,8830,83
|
|
20240906,170600,62683960,8830,8830,8830,8830,0
|
|
20240906,170500,62683960,8830,8830,8830,8830,0
|
|
20240906,170400,62683960,8830,8830,8830,8830,0
|
|
20240906,170300,62683960,8830,8830,8830,8830,0
|
|
20240906,170200,62683960,8830,8830,8830,8830,0
|
|
20240906,170100,62683960,8830,8830,8830,8830,0
|
|
20240906,170000,62683960,8830,8830,8830,8830,0
|
|
20240906,165900,62683960,8830,8830,8830,8830,0
|
|
20240906,165800,62683960,8830,8830,8830,8830,0
|
|
20240906,165700,62683960,8830,8830,8830,8830,0
|
|
20240906,165600,62683960,8830,8830,8830,8830,0
|
|
20240906,165500,62683960,8830,8830,8830,8830,0
|
|
20240906,165400,62683960,8830,8830,8830,8830,0
|
|
20240906,165300,62683960,8830,8830,8830,8830,0
|
|
20240906,165200,62683960,8830,8830,8830,8830,0
|
|
20240906,165100,62683960,8830,8830,8830,8830,0
|
|
20240906,165000,62683960,8830,8830,8830,8830,0
|
|
20240906,164900,62683960,8830,8830,8830,8830,0
|
|
20240906,164800,62683960,8830,8830,8830,8830,0
|
|
20240906,164700,62683960,8830,8830,8830,8830,0
|
|
20240906,164600,62683960,8830,8830,8830,8830,0
|
|
20240906,164500,62683960,8830,8830,8830,8830,0
|
|
20240906,164400,62683960,8830,8830,8830,8830,0
|
|
20240906,164300,62683960,8830,8830,8830,8830,0
|
|
20240906,164200,62683960,8830,8830,8830,8830,0
|
|
20240906,164100,62683960,8830,8830,8830,8830,0
|
|
20240906,164000,62683960,8830,8830,8830,8830,0
|
|
20240906,163900,62683960,8830,8830,8830,8830,0
|
|
20240906,163800,62683960,8830,8830,8830,8830,0
|
|
20240906,163700,62683960,8830,8830,8830,8830,83
|
|
20240906,163600,62683960,8830,8830,8830,8830,0
|
|
20240906,163500,62683960,8830,8830,8830,8830,0
|
|
20240906,163400,62683960,8830,8830,8830,8830,0
|
|
20240906,163300,62683960,8830,8830,8830,8830,0
|
|
20240906,163200,62683960,8830,8830,8830,8830,0
|
|
20240906,163100,62683960,8830,8830,8830,8830,0
|
|
20240906,163000,62683960,8830,8830,8830,8830,0
|
|
20240906,162900,62683960,8830,8830,8830,8830,0
|
|
20240906,162800,62683960,8830,8830,8830,8830,0
|
|
20240906,162700,62683960,8830,8830,8830,8830,0
|
|
20240906,162600,62683960,8830,8830,8830,8830,0
|
|
20240906,162500,62683960,8830,8830,8830,8830,0
|
|
20240906,162400,62683960,8830,8830,8830,8830,0
|
|
20240906,162300,62683960,8830,8830,8830,8830,0
|
|
20240906,162200,62683960,8830,8830,8830,8830,0
|
|
20240906,162100,62683960,8830,8830,8830,8830,0
|
|
20240906,162000,62683960,8830,8830,8830,8830,0
|
|
20240906,161900,62683960,8830,8830,8830,8830,0
|
|
20240906,161800,62683960,8830,8830,8830,8830,0
|
|
20240906,161700,62683960,8830,8830,8830,8830,0
|
|
20240906,161600,62683960,8830,8830,8830,8830,0
|
|
20240906,161500,62683960,8830,8830,8830,8830,0
|
|
20240906,161400,62683960,8830,8830,8830,8830,0
|
|
20240906,161300,62683960,8830,8830,8830,8830,0
|
|
20240906,161200,62683960,8830,8830,8830,8830,0
|
|
20240906,161100,62683960,8830,8830,8830,8830,0
|
|
20240906,161000,62683960,8830,8830,8830,8830,0
|
|
20240906,160900,62683960,8830,8830,8830,8830,0
|
|
20240906,160800,62683960,8830,8830,8830,8830,0
|
|
20240906,160700,62683960,8830,8830,8830,8830,83
|
|
20240906,160600,62683960,8830,8830,8830,8830,0
|
|
20240906,160500,62683960,8830,8830,8830,8830,0
|
|
20240906,160400,62683960,8830,8830,8830,8830,0
|
|
20240906,160300,62683960,8830,8830,8830,8830,0
|
|
20240906,160200,62683960,8830,8830,8830,8830,0
|
|
20240906,160100,62683960,8830,8830,8830,8830,0
|
|
20240906,160000,62683960,8830,8830,8830,8830,0
|
|
20240906,155900,62683960,8830,8830,8830,8830,0
|
|
20240906,155800,62683960,8830,8830,8830,8830,0
|
|
20240906,155700,62683960,8830,8830,8830,8830,0
|
|
20240906,155600,62683960,8830,8830,8830,8830,0
|
|
20240906,155500,62683960,8830,8830,8830,8830,0
|
|
20240906,155400,62683960,8830,8830,8830,8830,0
|
|
20240906,155300,62683960,8830,8830,8830,8830,0
|
|
20240906,155200,62683960,8830,8830,8830,8830,0
|
|
20240906,155100,62683960,8830,8830,8830,8830,0
|
|
20240906,155000,62683960,8830,8830,8830,8830,0
|
|
20240906,154900,62683960,8830,8830,8830,8830,0
|
|
20240906,154800,62683960,8830,8830,8830,8830,0
|
|
20240906,154700,62683960,8830,8830,8830,8830,0
|
|
20240906,154600,62683960,8830,8830,8830,8830,0
|
|
20240906,154500,62683960,8830,8830,8830,8830,0
|
|
20240906,154400,62683960,8830,8830,8830,8830,0
|
|
20240906,154300,62683960,8830,8830,8830,8830,0
|
|
20240906,154200,62683960,8830,8830,8830,8830,0
|
|
20240906,154100,62683960,8830,8830,8830,8830,0
|
|
20240906,154000,62683960,8830,8830,8830,8830,0
|
|
20240906,153900,62683960,8830,8830,8830,8830,0
|
|
20240906,153800,62683960,8830,8830,8830,8830,0
|
|
20240906,153700,62683960,8830,8830,8830,8830,83
|
|
20240906,153600,62683960,8830,8830,8830,8830,0
|
|
20240906,153500,62683960,8830,8830,8830,8830,0
|
|
20240906,153400,62683960,8830,8830,8830,8830,0
|
|
20240906,153300,62683960,8830,8830,8830,8830,0
|
|
20240906,153200,62683960,8830,8830,8830,8830,0
|
|
20240906,153100,62683960,8830,8830,8830,8830,0
|
|
20240906,153000,62683960,8830,8830,8830,8830,83
|
|
20240906,152900,61951070,8820,8820,8820,8820,0
|
|
20240906,152800,61951070,8820,8820,8820,8820,0
|
|
20240906,152700,61951070,8820,8820,8820,8820,0
|
|
20240906,152600,61951070,8820,8820,8820,8820,0
|
|
20240906,152500,61951070,8820,8820,8820,8820,0
|
|
20240906,152400,61951070,8820,8820,8820,8820,0
|
|
20240906,152300,61951070,8820,8820,8820,8820,0
|
|
20240906,152200,61951070,8820,8820,8820,8820,0
|
|
20240906,152100,61951070,8820,8820,8820,8820,0
|
|
20240906,152000,61951070,8820,8820,8820,8820,0
|
|
20240906,151900,61951070,8820,8820,8820,8820,3
|
|
20240906,151800,61924610,8820,8820,8820,8820,2
|
|
20240906,151700,61906970,8820,8820,8820,8820,5
|
|
20240906,151600,61862870,8820,8820,8820,8820,0
|
|
20240906,151500,61862870,8820,8820,8820,8820,8
|
|
20240906,151400,61792310,8820,8820,8820,8820,0
|
|
20240906,151300,61792310,8820,8820,8820,8820,0
|
|
20240906,151200,61792310,8820,8820,8820,8820,0
|
|
20240906,151100,61792310,8820,8820,8820,8820,10
|
|
20240906,151000,61704110,8830,8830,8830,8830,0
|
|
20240906,150900,61704110,8830,8830,8830,8830,9
|
|
20240906,150800,61624640,8830,8830,8830,8830,0
|
|
20240906,150700,61624640,8830,8830,8830,8830,11
|
|
20240906,150600,61527510,8820,8820,8820,8820,21
|
|
20240906,150500,61342290,8820,8820,8820,8820,11
|
|
20240906,150400,61245270,8830,8830,8830,8830,0
|
|
20240906,150300,61245270,8830,8830,8830,8830,0
|
|
20240906,150200,61245270,8830,8830,8830,8830,11
|
|
20240906,150100,61148140,8820,8820,8820,8820,0
|
|
20240906,150000,61148140,8820,8820,8820,8820,0
|
|
20240906,145900,61148140,8820,8820,8820,8820,10
|
|
20240906,145800,61059940,8820,8820,8820,8820,0
|
|
20240906,145700,61059940,8820,8820,8820,8820,0
|
|
20240906,145600,61059940,8820,8820,8820,8820,0
|
|
20240906,145500,61059940,8820,8820,8820,8820,10
|
|
20240906,145400,60971740,8820,8820,8820,8820,0
|
|
20240906,145300,60971740,8820,8820,8820,8820,0
|
|
20240906,145200,60971740,8820,8820,8820,8820,0
|
|
20240906,145100,60971740,8820,8820,8820,8820,25
|
|
20240906,145000,60751240,8850,8840,8850,8820,101
|
|
20240906,144900,59860180,8850,8850,8850,8850,0
|
|
20240906,144800,59860180,8850,8850,8850,8850,0
|
|
20240906,144700,59860180,8850,8850,8850,8850,0
|
|
20240906,144600,59860180,8850,8850,8850,8850,0
|
|
20240906,144500,59860180,8850,8850,8850,8850,24
|
|
20240906,144400,59647780,8860,8860,8860,8860,0
|
|
20240906,144300,59647780,8860,8860,8860,8860,0
|
|
20240906,144200,59647780,8860,8860,8860,8860,0
|
|
20240906,144100,59647780,8860,8860,8860,8860,0
|
|
20240906,144000,59647780,8860,8860,8860,8860,1
|
|
20240906,143900,59638920,8850,8850,8850,8850,0
|
|
20240906,143800,59638920,8850,8850,8850,8850,50
|
|
20240906,143700,59196420,8860,8860,8860,8860,0
|
|
20240906,143600,59196420,8860,8860,8860,8860,0
|
|
20240906,143500,59196420,8860,8860,8860,8860,0
|
|
20240906,143400,59196420,8860,8860,8860,8860,0
|
|
20240906,143300,59196420,8860,8860,8860,8860,2
|
|
20240906,143200,59178700,8850,8850,8850,8850,0
|
|
20240906,143100,59178700,8850,8850,8850,8850,0
|
|
20240906,143000,59178700,8850,8850,8850,8850,215
|
|
20240906,142900,57275950,8850,8850,8850,8850,0
|
|
20240906,142800,57275950,8850,8850,8850,8850,0
|
|
20240906,142700,57275950,8850,8850,8850,8850,0
|
|
20240906,142600,57275950,8850,8850,8850,8850,213
|
|
20240906,142500,55390900,8830,8830,8830,8830,0
|
|
20240906,142400,55390900,8830,8830,8830,8830,0
|
|
20240906,142300,55390900,8830,8830,8830,8830,0
|
|
20240906,142200,55390900,8830,8830,8830,8830,0
|
|
20240906,142100,55390900,8830,8830,8830,8830,0
|
|
20240906,142000,55390900,8830,8830,8830,8830,0
|
|
20240906,141900,55390900,8830,8830,8830,8830,0
|
|
20240906,141800,55390900,8830,8840,8840,8830,23
|
|
20240906,141700,55187800,8850,8850,8850,8850,0
|
|
20240906,141600,55187800,8850,8850,8850,8850,0
|
|
20240906,141500,55187800,8850,8850,8850,8850,0
|
|
20240906,141400,55187800,8850,8850,8850,8850,87
|
|
20240906,141300,54417850,8850,8850,8850,8850,5
|
|
20240906,141200,54373600,8850,8850,8850,8850,0
|
|
20240906,141100,54373600,8850,8850,8850,8850,0
|
|
20240906,141000,54373600,8850,8850,8850,8850,0
|
|
20240906,140900,54373600,8850,8850,8850,8850,9
|
|
20240906,140800,54293950,8850,8850,8850,8850,0
|
|
20240906,140700,54293950,8850,8850,8850,8850,0
|
|
20240906,140600,54293950,8850,8850,8850,8850,0
|
|
20240906,140500,54293950,8850,8850,8850,8850,0
|
|
20240906,140400,54293950,8850,8850,8850,8850,0
|
|
20240906,140300,54293950,8850,8850,8850,8850,0
|
|
20240906,140200,54293950,8850,8850,8850,8850,302
|
|
20240906,140100,51621250,8850,8850,8850,8850,308
|
|
20240906,140000,48895450,8850,8850,8850,8850,0
|
|
20240906,135900,48895450,8850,8850,8850,8850,0
|
|
20240906,135800,48895450,8850,8850,8850,8850,10
|
|
20240906,135700,48806950,8850,8850,8850,8850,0
|
|
20240906,135600,48806950,8850,8850,8850,8850,0
|
|
20240906,135500,48806950,8850,8850,8850,8850,0
|
|
20240906,135400,48806950,8850,8850,8850,8850,0
|
|
20240906,135300,48806950,8850,8850,8850,8850,0
|
|
20240906,135200,48806950,8850,8850,8850,8850,0
|
|
20240906,135100,48806950,8850,8850,8850,8850,40
|
|
20240906,135000,48452950,8850,8850,8850,8850,0
|
|
20240906,134900,48452950,8850,8850,8850,8850,0
|
|
20240906,134800,48452950,8850,8850,8850,8850,9
|
|
20240906,134700,48373300,8850,8850,8850,8850,0
|
|
20240906,134600,48373300,8850,8850,8850,8850,0
|
|
20240906,134500,48373300,8850,8850,8850,8850,0
|
|
20240906,134400,48373300,8850,8850,8850,8850,0
|
|
20240906,134300,48373300,8850,8850,8850,8850,0
|
|
20240906,134200,48373300,8850,8850,8850,8850,0
|
|
20240906,134100,48373300,8850,8850,8850,8850,0
|
|
20240906,134000,48373300,8850,8850,8850,8850,0
|
|
20240906,133900,48373300,8850,8850,8850,8850,0
|
|
20240906,133800,48373300,8850,8850,8850,8850,100
|
|
20240906,133700,47488300,8850,8850,8850,8850,200
|
|
20240906,133600,45718300,8860,8860,8860,8860,0
|
|
20240906,133500,45718300,8860,8860,8860,8860,0
|
|
20240906,133400,45718300,8860,8860,8860,8860,10
|
|
20240906,133300,45629700,8850,8850,8850,8850,0
|
|
20240906,133200,45629700,8850,8850,8850,8850,7
|
|
20240906,133100,45567750,8850,8850,8850,8850,0
|
|
20240906,133000,45567750,8850,8850,8850,8850,25
|
|
20240906,132900,45346500,8850,8850,8850,8850,0
|
|
20240906,132800,45346500,8850,8850,8850,8850,0
|
|
20240906,132700,45346500,8850,8850,8850,8850,9
|
|
20240906,132600,45266850,8860,8860,8860,8860,1
|
|
20240906,132500,45257990,8880,8880,8880,8880,0
|
|
20240906,132400,45257990,8880,8880,8880,8880,0
|
|
20240906,132300,45257990,8880,8880,8880,8880,0
|
|
20240906,132200,45257990,8880,8880,8880,8880,0
|
|
20240906,132100,45257990,8880,8880,8880,8880,0
|
|
20240906,132000,45257990,8880,8880,8880,8880,0
|
|
20240906,131900,45257990,8880,8880,8880,8880,0
|
|
20240906,131800,45257990,8880,8880,8880,8880,0
|
|
20240906,131700,45257990,8880,8880,8880,8880,100
|
|
20240906,131600,44369990,8880,8880,8880,8880,0
|
|
20240906,131500,44369990,8880,8880,8880,8880,0
|
|
20240906,131400,44369990,8880,8880,8880,8880,0
|
|
20240906,131300,44369990,8880,8880,8880,8880,0
|
|
20240906,131200,44369990,8880,8870,8880,8870,2
|
|
20240906,131100,44352240,8880,8880,8880,8880,0
|
|
20240906,131000,44352240,8880,8880,8880,8880,0
|
|
20240906,130900,44352240,8880,8850,8880,8850,200
|
|
20240906,130800,42576270,8820,8820,8820,8820,0
|
|
20240906,130700,42576270,8820,8820,8820,8800,564
|
|
20240906,130600,37612240,8810,8810,8810,8810,0
|
|
20240906,130500,37612240,8810,8830,8830,8810,200
|
|
20240906,130400,35849000,8850,8850,8850,8850,0
|
|
20240906,130300,35849000,8850,8850,8850,8850,0
|
|
20240906,130200,35849000,8850,8850,8850,8850,0
|
|
20240906,130100,35849000,8850,8850,8850,8850,0
|
|
20240906,130000,35849000,8850,8850,8850,8850,0
|
|
20240906,125900,35849000,8850,8850,8850,8850,0
|
|
20240906,125800,35849000,8850,8850,8850,8850,0
|
|
20240906,125700,35849000,8850,8850,8850,8850,0
|
|
20240906,125600,35849000,8850,8850,8850,8850,0
|
|
20240906,125500,35849000,8850,8850,8850,8850,1
|
|
20240906,125400,35840150,8850,8850,8850,8850,0
|
|
20240906,125300,35840150,8850,8850,8850,8850,0
|
|
20240906,125200,35840150,8850,8850,8850,8850,0
|
|
20240906,125100,35840150,8850,8850,8850,8850,0
|
|
20240906,125000,35840150,8850,8850,8850,8850,0
|
|
20240906,124900,35840150,8850,8850,8850,8850,0
|
|
20240906,124800,35840150,8850,8850,8850,8850,0
|
|
20240906,124700,35840150,8850,8850,8850,8850,0
|
|
20240906,124600,35840150,8850,8850,8850,8850,1
|
|
20240906,124500,35831300,8830,8830,8830,8830,0
|
|
20240906,124400,35831300,8830,8830,8830,8830,0
|
|
20240906,124300,35831300,8830,8830,8830,8830,0
|
|
20240906,124200,35831300,8830,8830,8830,8830,190
|
|
20240906,124100,34153600,8830,8830,8830,8830,1
|
|
20240906,124000,34144770,8820,8820,8820,8820,1
|
|
20240906,123900,34135950,8820,8820,8820,8820,0
|
|
20240906,123800,34135950,8820,8820,8820,8820,2
|
|
20240906,123700,34118310,8830,8830,8830,8830,0
|
|
20240906,123600,34118310,8830,8830,8830,8830,0
|
|
20240906,123500,34118310,8830,8830,8830,8830,0
|
|
20240906,123400,34118310,8830,8830,8830,8830,0
|
|
20240906,123300,34118310,8830,8830,8830,8830,0
|
|
20240906,123200,34118310,8830,8830,8830,8830,0
|
|
20240906,123100,34118310,8830,8830,8830,8830,0
|
|
20240906,123000,34118310,8830,8830,8830,8830,0
|
|
20240906,122900,34118310,8830,8830,8830,8830,0
|
|
20240906,122800,34118310,8830,8830,8830,8830,100
|
|
20240906,122700,33235310,8820,8820,8820,8820,0
|
|
20240906,122600,33235310,8820,8820,8820,8820,10
|
|
20240906,122500,33147110,8820,8820,8820,8820,0
|
|
20240906,122400,33147110,8820,8820,8820,8820,0
|
|
20240906,122300,33147110,8820,8820,8820,8820,0
|
|
20240906,122200,33147110,8820,8820,8820,8820,0
|
|
20240906,122100,33147110,8820,8820,8820,8820,0
|
|
20240906,122000,33147110,8820,8820,8820,8820,0
|
|
20240906,121900,33147110,8820,8820,8820,8820,0
|
|
20240906,121800,33147110,8820,8820,8820,8820,0
|
|
20240906,121700,33147110,8820,8820,8820,8820,0
|
|
20240906,121600,33147110,8820,8820,8820,8820,0
|
|
20240906,121500,33147110,8820,8820,8820,8820,11
|
|
20240906,121400,33050090,8830,8830,8830,8830,0
|
|
20240906,121300,33050090,8830,8830,8830,8830,0
|
|
20240906,121200,33050090,8830,8830,8830,8830,0
|
|
20240906,121100,33050090,8830,8830,8830,8830,0
|
|
20240906,121000,33050090,8830,8830,8830,8830,4
|
|
20240906,120900,33014770,8810,8810,8810,8810,0
|
|
20240906,120800,33014770,8810,8810,8810,8810,0
|
|
20240906,120700,33014770,8810,8820,8820,8810,100
|
|
20240906,120600,32133520,8820,8820,8820,8820,0
|
|
20240906,120500,32133520,8820,8820,8820,8820,0
|
|
20240906,120400,32133520,8820,8820,8820,8820,0
|
|
20240906,120300,32133520,8820,8820,8820,8820,0
|
|
20240906,120200,32133520,8820,8820,8820,8820,0
|
|
20240906,120100,32133520,8820,8820,8820,8820,0
|
|
20240906,120000,32133520,8820,8820,8820,8820,0
|
|
20240906,115900,32133520,8820,8820,8820,8820,0
|
|
20240906,115800,32133520,8820,8820,8820,8820,0
|
|
20240906,115700,32133520,8820,8820,8820,8820,1470
|
|
20240906,115600,19168120,8820,8820,8820,8820,0
|
|
20240906,115500,19168120,8820,8820,8820,8820,1
|
|
20240906,115400,19159300,8830,8830,8830,8830,0
|
|
20240906,115300,19159300,8830,8830,8830,8830,48
|
|
20240906,115200,18735460,8830,8830,8830,8830,11
|
|
20240906,115100,18638330,8830,8830,8830,8830,51
|
|
20240906,115000,18188000,8830,8830,8830,8830,26
|
|
20240906,114900,17958420,8830,8830,8830,8830,0
|
|
20240906,114800,17958420,8830,8830,8830,8830,0
|
|
20240906,114700,17958420,8830,8830,8830,8830,240
|
|
20240906,114600,15839220,8830,8830,8830,8830,0
|
|
20240906,114500,15839220,8830,8830,8830,8830,0
|
|
20240906,114400,15839220,8830,8830,8830,8830,0
|
|
20240906,114300,15839220,8830,8830,8830,8830,0
|
|
20240906,114200,15839220,8830,8830,8830,8830,0
|
|
20240906,114100,15839220,8830,8830,8830,8830,0
|
|
20240906,114000,15839220,8830,8830,8830,8830,100
|
|
20240906,113900,14956220,8840,8840,8840,8840,0
|
|
20240906,113800,14956220,8840,8840,8840,8840,0
|
|
20240906,113700,14956220,8840,8840,8840,8840,0
|
|
20240906,113600,14956220,8840,8840,8840,8840,0
|
|
20240906,113500,14956220,8840,8840,8840,8840,0
|
|
20240906,113400,14956220,8840,8840,8840,8840,1
|
|
20240906,113300,14947380,8840,8840,8840,8840,0
|
|
20240906,113200,14947380,8840,8840,8840,8840,0
|
|
20240906,113100,14947380,8840,8840,8840,8840,0
|
|
20240906,113000,14947380,8840,8840,8840,8840,0
|
|
20240906,112900,14947380,8840,8840,8840,8840,0
|
|
20240906,112800,14947380,8840,8840,8840,8840,501
|
|
20240906,112700,10518540,8840,8840,8840,8840,0
|
|
20240906,112600,10518540,8840,8840,8840,8840,0
|
|
20240906,112500,10518540,8840,8840,8840,8840,0
|
|
20240906,112400,10518540,8840,8840,8840,8840,0
|
|
20240906,112300,10518540,8840,8840,8840,8840,6
|
|
20240906,112200,10465500,8840,8840,8840,8840,10
|
|
20240906,112100,10377100,8820,8820,8820,8820,10
|
|
20240906,112000,10288900,8840,8840,8840,8840,0
|
|
20240906,111900,10288900,8840,8840,8840,8840,0
|
|
20240906,111800,10288900,8840,8840,8840,8840,1
|
|
20240906,111700,10280060,8820,8820,8820,8820,0
|
|
20240906,111600,10280060,8820,8820,8820,8820,0
|
|
20240906,111500,10280060,8820,8830,8830,8820,150
|
|
20240906,111400,8956160,8830,8830,8830,8830,0
|
|
20240906,111300,8956160,8830,8830,8830,8830,10
|
|
20240906,111200,8867860,8840,8850,8850,8840,75
|
|
20240906,111100,8204290,8870,8870,8870,8870,0
|
|
20240906,111000,8204290,8870,8870,8870,8870,0
|
|
20240906,110900,8204290,8870,8870,8870,8870,0
|
|
20240906,110800,8204290,8870,8870,8870,8870,0
|
|
20240906,110700,8204290,8870,8860,8870,8850,241
|
|
20240906,110600,6070310,8870,8870,8870,8870,0
|
|
20240906,110500,6070310,8870,8870,8870,8870,27
|
|
20240906,110400,5830820,8870,8870,8870,8870,0
|
|
20240906,110300,5830820,8870,8870,8870,8870,0
|
|
20240906,110200,5830820,8870,8870,8870,8870,0
|
|
20240906,110100,5830820,8870,8870,8870,8870,0
|
|
20240906,110000,5830820,8870,8870,8870,8870,0
|
|
20240906,105900,5830820,8870,8870,8870,8870,0
|
|
20240906,105800,5830820,8870,8870,8870,8870,0
|
|
20240906,105700,5830820,8870,8870,8870,8870,0
|
|
20240906,105600,5830820,8870,8870,8870,8870,0
|
|
20240906,105500,5830820,8870,8870,8870,8870,1
|
|
20240906,105400,5821950,8890,8890,8890,8890,0
|
|
20240906,105300,5821950,8890,8890,8890,8890,0
|
|
20240906,105200,5821950,8890,8890,8890,8890,0
|
|
20240906,105100,5821950,8890,8890,8890,8890,0
|
|
20240906,105000,5821950,8890,8890,8890,8890,0
|
|
20240906,104900,5821950,8890,8890,8890,8890,0
|
|
20240906,104800,5821950,8890,8890,8890,8890,0
|
|
20240906,104700,5821950,8890,8890,8890,8890,0
|
|
20240906,104600,5821950,8890,8890,8890,8890,0
|
|
20240906,104500,5821950,8890,8890,8890,8890,0
|
|
20240906,104400,5821950,8890,8890,8890,8890,0
|
|
20240906,104300,5821950,8890,8890,8890,8890,0
|
|
20240906,104200,5821950,8890,8890,8890,8890,0
|
|
20240906,104100,5821950,8890,8890,8890,8890,0
|
|
20240906,104000,5821950,8890,8890,8890,8890,0
|
|
20240906,103900,5821950,8890,8890,8890,8890,0
|
|
20240906,103800,5821950,8890,8890,8890,8890,0
|
|
20240906,103700,5821950,8890,8890,8890,8890,0
|
|
20240906,103600,5821950,8890,8890,8890,8890,0
|
|
20240906,103500,5821950,8890,8890,8890,8890,0
|
|
20240906,103400,5821950,8890,8890,8890,8890,0
|
|
20240906,103300,5821950,8890,8890,8890,8890,0
|
|
20240906,103200,5821950,8890,8890,8890,8890,50
|
|
20240906,103100,5377450,8880,8880,8880,8880,0
|
|
20240906,103000,5377450,8880,8880,8880,8880,0
|
|
20240906,102900,5377450,8880,8880,8880,8880,0
|
|
20240906,102800,5377450,8880,8880,8880,8880,0
|
|
20240906,102700,5377450,8880,8880,8880,8880,0
|
|
20240906,102600,5377450,8880,8880,8880,8880,0
|
|
20240906,102500,5377450,8880,8880,8880,8880,1
|
|
20240906,102400,5368570,8890,8890,8890,8890,1
|
|
20240906,102300,5359680,8890,8890,8890,8890,0
|
|
20240906,102200,5359680,8890,8890,8890,8890,0
|
|
20240906,102100,5359680,8890,8890,8890,8890,0
|
|
20240906,102000,5359680,8890,8890,8890,8890,78
|
|
20240906,101900,4666260,8880,8880,8880,8880,0
|
|
20240906,101800,4666260,8880,8880,8880,8880,0
|
|
20240906,101700,4666260,8880,8880,8880,8880,0
|
|
20240906,101600,4666260,8880,8880,8880,8880,0
|
|
20240906,101500,4666260,8880,8880,8880,8880,0
|
|
20240906,101400,4666260,8880,8880,8880,8880,0
|
|
20240906,101300,4666260,8880,8880,8880,8880,0
|
|
20240906,101200,4666260,8880,8880,8880,8880,10
|
|
20240906,101100,4577460,8900,8900,8900,8900,0
|
|
20240906,101000,4577460,8900,8900,8900,8900,0
|
|
20240906,100900,4577460,8900,8900,8900,8900,0
|
|
20240906,100800,4577460,8900,8900,8900,8900,0
|
|
20240906,100700,4577460,8900,8900,8900,8900,0
|
|
20240906,100600,4577460,8900,8900,8900,8900,0
|
|
20240906,100500,4577460,8900,8900,8900,8900,0
|
|
20240906,100400,4577460,8900,8890,8900,8890,2
|
|
20240906,100300,4559670,8900,8900,8900,8890,5
|
|
20240906,100200,4515190,8890,8890,8900,8890,3
|
|
20240906,100100,4488510,8900,8890,8900,8890,3
|
|
20240906,100000,4461830,8900,8890,8900,8890,5
|
|
20240906,095900,4417360,8900,8890,8900,8890,4
|
|
20240906,095800,4381780,8900,8890,8900,8890,4
|
|
20240906,095700,4346200,8900,8890,8900,8890,6
|
|
20240906,095600,4292830,8900,8890,8900,8890,2
|
|
20240906,095500,4275040,8900,8900,8900,8900,0
|
|
20240906,095400,4275040,8900,8890,8900,8890,2
|
|
20240906,095300,4257250,8890,8890,8890,8890,0
|
|
20240906,095200,4257250,8890,8890,8890,8890,0
|
|
20240906,095100,4257250,8890,8890,8890,8890,0
|
|
20240906,095000,4257250,8890,8890,8890,8890,0
|
|
20240906,094900,4257250,8890,8890,8890,8890,0
|
|
20240906,094800,4257250,8890,8890,8890,8890,0
|
|
20240906,094700,4257250,8890,8890,8890,8890,0
|
|
20240906,094600,4257250,8890,8890,8890,8890,0
|
|
20240906,094500,4257250,8890,8890,8890,8890,1
|
|
20240906,094400,4248360,8880,8880,8880,8880,0
|
|
20240906,094300,4248360,8880,8880,8880,8880,0
|
|
20240906,094200,4248360,8880,8880,8880,8880,0
|
|
20240906,094100,4248360,8880,8880,8880,8880,0
|
|
20240906,094000,4248360,8880,8880,8880,8880,0
|
|
20240906,093900,4248360,8880,8880,8880,8880,1
|
|
20240906,093800,4239480,8900,8900,8900,8900,0
|
|
20240906,093700,4239480,8900,8900,8900,8900,0
|
|
20240906,093600,4239480,8900,8900,8900,8900,0
|
|
20240906,093500,4239480,8900,8900,8900,8900,0
|
|
20240906,093400,4239480,8900,8900,8900,8900,0
|
|
20240906,093300,4239480,8900,8900,8900,8900,0
|
|
20240906,093200,4239480,8900,8890,8900,8890,13
|
|
20240906,093100,4123790,8900,8890,8900,8890,2
|
|
20240906,093000,4106000,8900,8880,8900,8880,313
|
|
20240906,092900,1326530,8880,8890,8890,8880,19
|
|
20240906,092800,1157800,8900,8900,8900,8900,0
|
|
20240906,092700,1157800,8900,8900,8900,8900,0
|
|
20240906,092600,1157800,8900,8900,8900,8900,0
|
|
20240906,092500,1157800,8900,8900,8900,8900,0
|
|
20240906,092400,1157800,8900,8900,8900,8900,5
|
|
20240906,092300,1113300,8910,8910,8910,8910,1
|
|
20240906,092200,1104390,8910,8910,8910,8910,0
|
|
20240906,092100,1104390,8910,8910,8910,8910,0
|
|
20240906,092000,1104390,8910,8910,8910,8910,2
|
|
20240906,091900,1086570,8910,8910,8910,8910,0
|
|
20240906,091800,1086570,8910,8910,8910,8910,0
|
|
20240906,091700,1086570,8910,8910,8910,8910,0
|
|
20240906,091600,1086570,8910,8910,8910,8910,0
|
|
20240906,091500,1086570,8910,8910,8910,8910,0
|
|
20240906,091400,1086570,8910,8910,8910,8910,0
|
|
20240906,091300,1086570,8910,8910,8910,8910,0
|
|
20240906,091200,1086570,8910,8910,8910,8910,0
|
|
20240906,091100,1086570,8910,8910,8910,8910,0
|
|
20240906,091000,1086570,8910,8910,8910,8910,0
|
|
20240906,090900,1086570,8910,8910,8910,8910,0
|
|
20240906,090800,1086570,8910,8910,8910,8910,0
|
|
20240906,090700,1086570,8910,8910,8910,8910,0
|
|
20240906,090600,1086570,8910,8910,8910,8910,0
|
|
20240906,090500,1086570,8910,8910,8910,8910,0
|
|
20240906,090400,1086570,8910,8910,8910,8910,0
|
|
20240906,090300,1086570,8910,8910,8910,8910,0
|
|
20240906,090200,1086570,8910,8910,8910,8910,107
|
|
20240906,090100,133200,8880,8880,8880,8880,0
|
|
20240906,090000,133200,8880,8880,8880,8880,15
|