580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183700,63605240,8750,8750,8750,8750,83
|
|
20240910,183600,63605240,8750,8750,8750,8750,0
|
|
20240910,183500,63605240,8750,8750,8750,8750,0
|
|
20240910,183400,63605240,8750,8750,8750,8750,0
|
|
20240910,183300,63605240,8750,8750,8750,8750,0
|
|
20240910,183200,63605240,8750,8750,8750,8750,0
|
|
20240910,183100,63605240,8750,8750,8750,8750,0
|
|
20240910,183000,63605240,8750,8750,8750,8750,0
|
|
20240910,182900,63605240,8750,8750,8750,8750,0
|
|
20240910,182800,63605240,8750,8750,8750,8750,0
|
|
20240910,182700,63605240,8750,8750,8750,8750,0
|
|
20240910,182600,63605240,8750,8750,8750,8750,0
|
|
20240910,182500,63605240,8750,8750,8750,8750,0
|
|
20240910,182400,63605240,8750,8750,8750,8750,0
|
|
20240910,182300,63605240,8750,8750,8750,8750,0
|
|
20240910,182200,63605240,8750,8750,8750,8750,0
|
|
20240910,182100,63605240,8750,8750,8750,8750,0
|
|
20240910,182000,63605240,8750,8750,8750,8750,0
|
|
20240910,181900,63605240,8750,8750,8750,8750,0
|
|
20240910,181800,63605240,8750,8750,8750,8750,0
|
|
20240910,181700,63605240,8750,8750,8750,8750,0
|
|
20240910,181600,63605240,8750,8750,8750,8750,0
|
|
20240910,181500,63605240,8750,8750,8750,8750,0
|
|
20240910,181400,63605240,8750,8750,8750,8750,0
|
|
20240910,181300,63605240,8750,8750,8750,8750,0
|
|
20240910,181200,63605240,8750,8750,8750,8750,0
|
|
20240910,181100,63605240,8750,8750,8750,8750,0
|
|
20240910,181000,63605240,8750,8750,8750,8750,0
|
|
20240910,180900,63605240,8750,8750,8750,8750,0
|
|
20240910,180800,63605240,8750,8750,8750,8750,0
|
|
20240910,180700,63605240,8750,8750,8750,8750,83
|
|
20240910,180600,63605240,8750,8750,8750,8750,0
|
|
20240910,180500,63605240,8750,8750,8750,8750,0
|
|
20240910,180400,63605240,8750,8750,8750,8750,0
|
|
20240910,180300,63605240,8750,8750,8750,8750,0
|
|
20240910,180200,63605240,8750,8750,8750,8750,0
|
|
20240910,180100,63605240,8750,8750,8750,8750,0
|
|
20240910,180000,63605240,8750,8750,8750,8750,0
|
|
20240910,175900,63605240,8750,8750,8750,8750,0
|
|
20240910,175800,63605240,8750,8750,8750,8750,0
|
|
20240910,175700,63605240,8750,8750,8750,8750,0
|
|
20240910,175600,63605240,8750,8750,8750,8750,0
|
|
20240910,175500,63605240,8750,8750,8750,8750,0
|
|
20240910,175400,63605240,8750,8750,8750,8750,0
|
|
20240910,175300,63605240,8750,8750,8750,8750,0
|
|
20240910,175200,63605240,8750,8750,8750,8750,0
|
|
20240910,175100,63605240,8750,8750,8750,8750,0
|
|
20240910,175000,63605240,8750,8750,8750,8750,0
|
|
20240910,174900,63605240,8750,8750,8750,8750,0
|
|
20240910,174800,63605240,8750,8750,8750,8750,0
|
|
20240910,174700,63605240,8750,8750,8750,8750,0
|
|
20240910,174600,63605240,8750,8750,8750,8750,0
|
|
20240910,174500,63605240,8750,8750,8750,8750,0
|
|
20240910,174400,63605240,8750,8750,8750,8750,0
|
|
20240910,174300,63605240,8750,8750,8750,8750,0
|
|
20240910,174200,63605240,8750,8750,8750,8750,0
|
|
20240910,174100,63605240,8750,8750,8750,8750,0
|
|
20240910,174000,63605240,8750,8750,8750,8750,0
|
|
20240910,173900,63605240,8750,8750,8750,8750,0
|
|
20240910,173800,63605240,8750,8750,8750,8750,0
|
|
20240910,173700,63605240,8750,8750,8750,8750,83
|
|
20240910,173600,63605240,8750,8750,8750,8750,0
|
|
20240910,173500,63605240,8750,8750,8750,8750,0
|
|
20240910,173400,63605240,8750,8750,8750,8750,0
|
|
20240910,173300,63605240,8750,8750,8750,8750,0
|
|
20240910,173200,63605240,8750,8750,8750,8750,0
|
|
20240910,173100,63605240,8750,8750,8750,8750,0
|
|
20240910,173000,63605240,8750,8750,8750,8750,0
|
|
20240910,172900,63605240,8750,8750,8750,8750,0
|
|
20240910,172800,63605240,8750,8750,8750,8750,0
|
|
20240910,172700,63605240,8750,8750,8750,8750,0
|
|
20240910,172600,63605240,8750,8750,8750,8750,0
|
|
20240910,172500,63605240,8750,8750,8750,8750,0
|
|
20240910,172400,63605240,8750,8750,8750,8750,0
|
|
20240910,172300,63605240,8750,8750,8750,8750,0
|
|
20240910,172200,63605240,8750,8750,8750,8750,0
|
|
20240910,172100,63605240,8750,8750,8750,8750,0
|
|
20240910,172000,63605240,8750,8750,8750,8750,0
|
|
20240910,171900,63605240,8750,8750,8750,8750,0
|
|
20240910,171800,63605240,8750,8750,8750,8750,0
|
|
20240910,171700,63605240,8750,8750,8750,8750,0
|
|
20240910,171600,63605240,8750,8750,8750,8750,0
|
|
20240910,171500,63605240,8750,8750,8750,8750,0
|
|
20240910,171400,63605240,8750,8750,8750,8750,0
|
|
20240910,171300,63605240,8750,8750,8750,8750,0
|
|
20240910,171200,63605240,8750,8750,8750,8750,0
|
|
20240910,171100,63605240,8750,8750,8750,8750,0
|
|
20240910,171000,63605240,8750,8750,8750,8750,0
|
|
20240910,170900,63605240,8750,8750,8750,8750,0
|
|
20240910,170800,63605240,8750,8750,8750,8750,0
|
|
20240910,170700,63605240,8750,8750,8750,8750,83
|
|
20240910,170600,63605240,8750,8750,8750,8750,0
|
|
20240910,170500,63605240,8750,8750,8750,8750,0
|
|
20240910,170400,63605240,8750,8750,8750,8750,0
|
|
20240910,170300,63605240,8750,8750,8750,8750,0
|
|
20240910,170200,63605240,8750,8750,8750,8750,0
|
|
20240910,170100,63605240,8750,8750,8750,8750,0
|
|
20240910,170000,63605240,8750,8750,8750,8750,0
|
|
20240910,165900,63605240,8750,8750,8750,8750,0
|
|
20240910,165800,63605240,8750,8750,8750,8750,0
|
|
20240910,165700,63605240,8750,8750,8750,8750,0
|
|
20240910,165600,63605240,8750,8750,8750,8750,0
|
|
20240910,165500,63605240,8750,8750,8750,8750,0
|
|
20240910,165400,63605240,8750,8750,8750,8750,0
|
|
20240910,165300,63605240,8750,8750,8750,8750,0
|
|
20240910,165200,63605240,8750,8750,8750,8750,0
|
|
20240910,165100,63605240,8750,8750,8750,8750,0
|
|
20240910,165000,63605240,8750,8750,8750,8750,0
|
|
20240910,164900,63605240,8750,8750,8750,8750,0
|
|
20240910,164800,63605240,8750,8750,8750,8750,0
|
|
20240910,164700,63605240,8750,8750,8750,8750,0
|
|
20240910,164600,63605240,8750,8750,8750,8750,0
|
|
20240910,164500,63605240,8750,8750,8750,8750,0
|
|
20240910,164400,63605240,8750,8750,8750,8750,0
|
|
20240910,164300,63605240,8750,8750,8750,8750,0
|
|
20240910,164200,63605240,8750,8750,8750,8750,0
|
|
20240910,164100,63605240,8750,8750,8750,8750,0
|
|
20240910,164000,63605240,8750,8750,8750,8750,0
|
|
20240910,163900,63605240,8750,8750,8750,8750,0
|
|
20240910,163800,63605240,8750,8750,8750,8750,0
|
|
20240910,163700,63605240,8750,8750,8750,8750,83
|
|
20240910,163600,63605240,8750,8750,8750,8750,0
|
|
20240910,163500,63605240,8750,8750,8750,8750,0
|
|
20240910,163400,63605240,8750,8750,8750,8750,0
|
|
20240910,163300,63605240,8750,8750,8750,8750,0
|
|
20240910,163200,63605240,8750,8750,8750,8750,0
|
|
20240910,163100,63605240,8750,8750,8750,8750,0
|
|
20240910,163000,63605240,8750,8750,8750,8750,0
|
|
20240910,162900,63605240,8750,8750,8750,8750,0
|
|
20240910,162800,63605240,8750,8750,8750,8750,0
|
|
20240910,162700,63605240,8750,8750,8750,8750,0
|
|
20240910,162600,63605240,8750,8750,8750,8750,0
|
|
20240910,162500,63605240,8750,8750,8750,8750,0
|
|
20240910,162400,63605240,8750,8750,8750,8750,0
|
|
20240910,162300,63605240,8750,8750,8750,8750,0
|
|
20240910,162200,63605240,8750,8750,8750,8750,0
|
|
20240910,162100,63605240,8750,8750,8750,8750,0
|
|
20240910,162000,63605240,8750,8750,8750,8750,0
|
|
20240910,161900,63605240,8750,8750,8750,8750,0
|
|
20240910,161800,63605240,8750,8750,8750,8750,0
|
|
20240910,161700,63605240,8750,8750,8750,8750,0
|
|
20240910,161600,63605240,8750,8750,8750,8750,0
|
|
20240910,161500,63605240,8750,8750,8750,8750,0
|
|
20240910,161400,63605240,8750,8750,8750,8750,0
|
|
20240910,161300,63605240,8750,8750,8750,8750,0
|
|
20240910,161200,63605240,8750,8750,8750,8750,0
|
|
20240910,161100,63605240,8750,8750,8750,8750,0
|
|
20240910,161000,63605240,8750,8750,8750,8750,0
|
|
20240910,160900,63605240,8750,8750,8750,8750,0
|
|
20240910,160800,63605240,8750,8750,8750,8750,0
|
|
20240910,160700,63605240,8750,8750,8750,8750,83
|
|
20240910,160600,63605240,8750,8750,8750,8750,0
|
|
20240910,160500,63605240,8750,8750,8750,8750,0
|
|
20240910,160400,63605240,8750,8750,8750,8750,0
|
|
20240910,160300,63605240,8750,8750,8750,8750,0
|
|
20240910,160200,63605240,8750,8750,8750,8750,0
|
|
20240910,160100,63605240,8750,8750,8750,8750,0
|
|
20240910,160000,63605240,8750,8750,8750,8750,0
|
|
20240910,155900,63605240,8750,8750,8750,8750,0
|
|
20240910,155800,63605240,8750,8750,8750,8750,0
|
|
20240910,155700,63605240,8750,8750,8750,8750,0
|
|
20240910,155600,63605240,8750,8750,8750,8750,0
|
|
20240910,155500,63605240,8750,8750,8750,8750,0
|
|
20240910,155400,63605240,8750,8750,8750,8750,0
|
|
20240910,155300,63605240,8750,8750,8750,8750,0
|
|
20240910,155200,63605240,8750,8750,8750,8750,0
|
|
20240910,155100,63605240,8750,8750,8750,8750,0
|
|
20240910,155000,63605240,8750,8750,8750,8750,0
|
|
20240910,154900,63605240,8750,8750,8750,8750,0
|
|
20240910,154800,63605240,8750,8750,8750,8750,0
|
|
20240910,154700,63605240,8750,8750,8750,8750,0
|
|
20240910,154600,63605240,8750,8750,8750,8750,0
|
|
20240910,154500,63605240,8750,8750,8750,8750,0
|
|
20240910,154400,63605240,8750,8750,8750,8750,0
|
|
20240910,154300,63605240,8750,8750,8750,8750,0
|
|
20240910,154200,63605240,8750,8750,8750,8750,0
|
|
20240910,154100,63605240,8750,8750,8750,8750,0
|
|
20240910,154000,63605240,8750,8750,8750,8750,0
|
|
20240910,153900,63605240,8750,8750,8750,8750,0
|
|
20240910,153800,63605240,8750,8750,8750,8750,0
|
|
20240910,153700,63605240,8750,8750,8750,8750,83
|
|
20240910,153600,63605240,8750,8750,8750,8750,0
|
|
20240910,153500,63605240,8750,8750,8750,8750,0
|
|
20240910,153400,63605240,8750,8750,8750,8750,0
|
|
20240910,153300,63605240,8750,8750,8750,8750,0
|
|
20240910,153200,63605240,8750,8750,8750,8750,0
|
|
20240910,153100,63605240,8750,8750,8750,8750,0
|
|
20240910,153000,63605240,8750,8750,8750,8750,83
|
|
20240910,152900,62878990,8740,8740,8740,8740,0
|
|
20240910,152800,62878990,8740,8740,8740,8740,0
|
|
20240910,152700,62878990,8740,8740,8740,8740,0
|
|
20240910,152600,62878990,8740,8740,8740,8740,0
|
|
20240910,152500,62878990,8740,8740,8740,8740,0
|
|
20240910,152400,62878990,8740,8740,8740,8740,0
|
|
20240910,152300,62878990,8740,8740,8740,8740,0
|
|
20240910,152200,62878990,8740,8740,8740,8740,0
|
|
20240910,152100,62878990,8740,8740,8740,8740,0
|
|
20240910,152000,62878990,8740,8740,8740,8740,0
|
|
20240910,151900,62878990,8740,8740,8740,8740,0
|
|
20240910,151800,62878990,8740,8740,8740,8740,17
|
|
20240910,151700,62730410,8740,8740,8740,8740,0
|
|
20240910,151600,62730410,8740,8740,8740,8740,0
|
|
20240910,151500,62730410,8740,8740,8740,8740,0
|
|
20240910,151400,62730410,8740,8740,8740,8740,15
|
|
20240910,151300,62599310,8740,8740,8740,8740,0
|
|
20240910,151200,62599310,8740,8740,8740,8740,15
|
|
20240910,151100,62468210,8740,8740,8740,8740,0
|
|
20240910,151000,62468210,8740,8740,8740,8740,0
|
|
20240910,150900,62468210,8740,8740,8740,8740,0
|
|
20240910,150800,62468210,8740,8750,8750,8740,8
|
|
20240910,150700,62398220,8750,8750,8750,8750,100
|
|
20240910,150600,61523220,8740,8740,8740,8740,0
|
|
20240910,150500,61523220,8740,8740,8740,8740,0
|
|
20240910,150400,61523220,8740,8740,8740,8740,0
|
|
20240910,150300,61523220,8740,8740,8740,8740,0
|
|
20240910,150200,61523220,8740,8740,8740,8740,1
|
|
20240910,150100,61514480,8740,8740,8740,8740,7
|
|
20240910,150000,61453300,8720,8720,8720,8720,0
|
|
20240910,145900,61453300,8720,8720,8720,8720,0
|
|
20240910,145800,61453300,8720,8720,8720,8720,0
|
|
20240910,145700,61453300,8720,8720,8720,8720,0
|
|
20240910,145600,61453300,8720,8720,8720,8720,0
|
|
20240910,145500,61453300,8720,8720,8720,8720,1
|
|
20240910,145400,61444580,8740,8740,8740,8740,0
|
|
20240910,145300,61444580,8740,8740,8740,8740,0
|
|
20240910,145200,61444580,8740,8740,8740,8740,0
|
|
20240910,145100,61444580,8740,8740,8740,8740,0
|
|
20240910,145000,61444580,8740,8740,8740,8740,0
|
|
20240910,144900,61444580,8740,8720,8740,8720,2
|
|
20240910,144800,61427120,8740,8740,8740,8740,0
|
|
20240910,144700,61427120,8740,8740,8740,8740,0
|
|
20240910,144600,61427120,8740,8740,8740,8740,0
|
|
20240910,144500,61427120,8740,8740,8740,8740,1
|
|
20240910,144400,61418380,8720,8720,8720,8720,0
|
|
20240910,144300,61418380,8720,8720,8720,8720,79
|
|
20240910,144200,60729500,8720,8720,8720,8720,0
|
|
20240910,144100,60729500,8720,8720,8720,8720,0
|
|
20240910,144000,60729500,8720,8720,8720,8720,1
|
|
20240910,143900,60720780,8700,8700,8700,8700,0
|
|
20240910,143800,60720780,8700,8700,8700,8700,0
|
|
20240910,143700,60720780,8700,8700,8700,8700,0
|
|
20240910,143600,60720780,8700,8700,8700,8700,0
|
|
20240910,143500,60720780,8700,8700,8700,8700,0
|
|
20240910,143400,60720780,8700,8700,8700,8700,0
|
|
20240910,143300,60720780,8700,8700,8700,8700,0
|
|
20240910,143200,60720780,8700,8700,8700,8700,0
|
|
20240910,143100,60720780,8700,8700,8700,8700,0
|
|
20240910,143000,60720780,8700,8700,8700,8700,0
|
|
20240910,142900,60720780,8700,8700,8700,8700,0
|
|
20240910,142800,60720780,8700,8700,8700,8700,0
|
|
20240910,142700,60720780,8700,8700,8700,8700,0
|
|
20240910,142600,60720780,8700,8700,8700,8700,0
|
|
20240910,142500,60720780,8700,8700,8700,8700,0
|
|
20240910,142400,60720780,8700,8700,8700,8700,156
|
|
20240910,142300,59363580,8700,8710,8710,8700,424
|
|
20240910,142200,55674150,8720,8720,8720,8720,0
|
|
20240910,142100,55674150,8720,8720,8720,8720,0
|
|
20240910,142000,55674150,8720,8720,8720,8720,0
|
|
20240910,141900,55674150,8720,8720,8720,8720,0
|
|
20240910,141800,55674150,8720,8720,8720,8720,0
|
|
20240910,141700,55674150,8720,8720,8720,8720,0
|
|
20240910,141600,55674150,8720,8720,8720,8720,0
|
|
20240910,141500,55674150,8720,8720,8720,8720,0
|
|
20240910,141400,55674150,8720,8720,8720,8720,0
|
|
20240910,141300,55674150,8720,8720,8720,8720,0
|
|
20240910,141200,55674150,8720,8720,8720,8720,469
|
|
20240910,141100,51584470,8710,8710,8710,8710,0
|
|
20240910,141000,51584470,8710,8710,8710,8710,0
|
|
20240910,140900,51584470,8710,8710,8710,8710,0
|
|
20240910,140800,51584470,8710,8710,8710,8710,0
|
|
20240910,140700,51584470,8710,8710,8710,8710,0
|
|
20240910,140600,51584470,8710,8710,8710,8710,0
|
|
20240910,140500,51584470,8710,8710,8710,8710,0
|
|
20240910,140400,51584470,8710,8710,8710,8710,0
|
|
20240910,140300,51584470,8710,8710,8710,8710,0
|
|
20240910,140200,51584470,8710,8720,8720,8710,800
|
|
20240910,140100,44615060,8750,8750,8750,8750,0
|
|
20240910,140000,44615060,8750,8750,8750,8750,0
|
|
20240910,135900,44615060,8750,8750,8750,8750,0
|
|
20240910,135800,44615060,8750,8750,8750,8750,0
|
|
20240910,135700,44615060,8750,8750,8750,8750,0
|
|
20240910,135600,44615060,8750,8750,8750,8750,0
|
|
20240910,135500,44615060,8750,8750,8750,8750,0
|
|
20240910,135400,44615060,8750,8750,8750,8750,0
|
|
20240910,135300,44615060,8750,8750,8750,8750,0
|
|
20240910,135200,44615060,8750,8720,8750,8720,2
|
|
20240910,135100,44597590,8730,8730,8730,8730,0
|
|
20240910,135000,44597590,8730,8730,8730,8730,0
|
|
20240910,134900,44597590,8730,8730,8730,8730,0
|
|
20240910,134800,44597590,8730,8730,8730,8730,0
|
|
20240910,134700,44597590,8730,8730,8730,8730,0
|
|
20240910,134600,44597590,8730,8730,8730,8730,0
|
|
20240910,134500,44597590,8730,8730,8730,8730,0
|
|
20240910,134400,44597590,8730,8730,8730,8730,15
|
|
20240910,134300,44466640,8730,8740,8740,8730,396
|
|
20240910,134200,41008830,8750,8750,8750,8750,0
|
|
20240910,134100,41008830,8750,8750,8750,8750,0
|
|
20240910,134000,41008830,8750,8750,8750,8750,0
|
|
20240910,133900,41008830,8750,8750,8750,8750,0
|
|
20240910,133800,41008830,8750,8750,8750,8750,0
|
|
20240910,133700,41008830,8750,8750,8750,8750,0
|
|
20240910,133600,41008830,8750,8750,8750,8750,0
|
|
20240910,133500,41008830,8750,8750,8750,8750,0
|
|
20240910,133400,41008830,8750,8750,8750,8750,0
|
|
20240910,133300,41008830,8750,8750,8750,8750,0
|
|
20240910,133200,41008830,8750,8750,8750,8750,0
|
|
20240910,133100,41008830,8750,8750,8750,8750,0
|
|
20240910,133000,41008830,8750,8750,8750,8750,0
|
|
20240910,132900,41008830,8750,8750,8750,8750,0
|
|
20240910,132800,41008830,8750,8750,8750,8750,0
|
|
20240910,132700,41008830,8750,8750,8750,8750,500
|
|
20240910,132600,36633830,8750,8750,8750,8750,0
|
|
20240910,132500,36633830,8750,8750,8750,8750,0
|
|
20240910,132400,36633830,8750,8750,8750,8750,0
|
|
20240910,132300,36633830,8750,8750,8750,8750,0
|
|
20240910,132200,36633830,8750,8750,8750,8750,0
|
|
20240910,132100,36633830,8750,8750,8750,8750,0
|
|
20240910,132000,36633830,8750,8750,8750,8750,0
|
|
20240910,131900,36633830,8750,8750,8750,8750,0
|
|
20240910,131800,36633830,8750,8750,8750,8750,0
|
|
20240910,131700,36633830,8750,8750,8750,8750,0
|
|
20240910,131600,36633830,8750,8750,8750,8750,0
|
|
20240910,131500,36633830,8750,8750,8750,8750,0
|
|
20240910,131400,36633830,8750,8750,8750,8750,0
|
|
20240910,131300,36633830,8750,8750,8750,8750,0
|
|
20240910,131200,36633830,8750,8750,8750,8750,0
|
|
20240910,131100,36633830,8750,8780,8780,8750,944
|
|
20240910,131000,28373010,8760,8760,8760,8760,0
|
|
20240910,130900,28373010,8760,8760,8760,8760,0
|
|
20240910,130800,28373010,8760,8760,8760,8760,0
|
|
20240910,130700,28373010,8760,8760,8760,8760,0
|
|
20240910,130600,28373010,8760,8760,8760,8760,0
|
|
20240910,130500,28373010,8760,8760,8760,8760,0
|
|
20240910,130400,28373010,8760,8760,8760,8760,0
|
|
20240910,130300,28373010,8760,8760,8760,8760,0
|
|
20240910,130200,28373010,8760,8760,8760,8760,0
|
|
20240910,130100,28373010,8760,8760,8760,8760,0
|
|
20240910,130000,28373010,8760,8760,8760,8760,0
|
|
20240910,125900,28373010,8760,8760,8760,8760,0
|
|
20240910,125800,28373010,8760,8760,8760,8760,0
|
|
20240910,125700,28373010,8760,8760,8760,8760,0
|
|
20240910,125600,28373010,8760,8760,8760,8760,0
|
|
20240910,125500,28373010,8760,8760,8760,8760,0
|
|
20240910,125400,28373010,8760,8760,8760,8760,0
|
|
20240910,125300,28373010,8760,8760,8760,8760,0
|
|
20240910,125200,28373010,8760,8760,8760,8760,0
|
|
20240910,125100,28373010,8760,8760,8760,8760,21
|
|
20240910,125000,28189050,8760,8760,8760,8760,0
|
|
20240910,124900,28189050,8760,8760,8760,8760,0
|
|
20240910,124800,28189050,8760,8760,8760,8760,0
|
|
20240910,124700,28189050,8760,8760,8760,8760,0
|
|
20240910,124600,28189050,8760,8760,8760,8760,0
|
|
20240910,124500,28189050,8760,8760,8760,8760,0
|
|
20240910,124400,28189050,8760,8760,8760,8760,58
|
|
20240910,124300,27680970,8760,8760,8760,8760,56
|
|
20240910,124200,27190410,8750,8750,8750,8750,0
|
|
20240910,124100,27190410,8750,8750,8750,8750,0
|
|
20240910,124000,27190410,8750,8750,8750,8750,0
|
|
20240910,123900,27190410,8750,8750,8750,8750,0
|
|
20240910,123800,27190410,8750,8750,8750,8750,0
|
|
20240910,123700,27190410,8750,8750,8750,8750,35
|
|
20240910,123600,26884160,8750,8750,8750,8750,0
|
|
20240910,123500,26884160,8750,8750,8750,8750,0
|
|
20240910,123400,26884160,8750,8770,8770,8750,208
|
|
20240910,123300,25062460,8780,8780,8780,8780,59
|
|
20240910,123200,24544440,8780,8780,8780,8780,42
|
|
20240910,123100,24175680,8780,8780,8780,8780,0
|
|
20240910,123000,24175680,8780,8780,8780,8780,0
|
|
20240910,122900,24175680,8780,8780,8780,8780,0
|
|
20240910,122800,24175680,8780,8780,8780,8780,24
|
|
20240910,122700,23964960,8780,8780,8780,8780,0
|
|
20240910,122600,23964960,8780,8780,8780,8780,0
|
|
20240910,122500,23964960,8780,8780,8780,8780,0
|
|
20240910,122400,23964960,8780,8780,8780,8780,15
|
|
20240910,122300,23833260,8790,8790,8790,8790,0
|
|
20240910,122200,23833260,8790,8790,8790,8790,0
|
|
20240910,122100,23833260,8790,8790,8790,8790,0
|
|
20240910,122000,23833260,8790,8790,8790,8790,0
|
|
20240910,121900,23833260,8790,8790,8790,8790,0
|
|
20240910,121800,23833260,8790,8790,8790,8790,0
|
|
20240910,121700,23833260,8790,8790,8790,8790,0
|
|
20240910,121600,23833260,8790,8790,8790,8790,0
|
|
20240910,121500,23833260,8790,8790,8790,8790,0
|
|
20240910,121400,23833260,8790,8790,8790,8790,0
|
|
20240910,121300,23833260,8790,8790,8790,8790,0
|
|
20240910,121200,23833260,8790,8790,8790,8790,0
|
|
20240910,121100,23833260,8790,8790,8790,8790,0
|
|
20240910,121000,23833260,8790,8790,8790,8790,0
|
|
20240910,120900,23833260,8790,8790,8790,8790,0
|
|
20240910,120800,23833260,8790,8790,8790,8790,0
|
|
20240910,120700,23833260,8790,8790,8790,8790,0
|
|
20240910,120600,23833260,8790,8790,8790,8790,0
|
|
20240910,120500,23833260,8790,8790,8790,8790,0
|
|
20240910,120400,23833260,8790,8790,8790,8790,30
|
|
20240910,120300,23569560,8790,8790,8790,8790,0
|
|
20240910,120200,23569560,8790,8790,8790,8790,1
|
|
20240910,120100,23560770,8770,8770,8770,8770,0
|
|
20240910,120000,23560770,8770,8770,8770,8770,0
|
|
20240910,115900,23560770,8770,8770,8770,8770,0
|
|
20240910,115800,23560770,8770,8770,8770,8770,0
|
|
20240910,115700,23560770,8770,8770,8770,8770,0
|
|
20240910,115600,23560770,8770,8770,8770,8770,0
|
|
20240910,115500,23560770,8770,8770,8770,8770,1
|
|
20240910,115400,23552000,8790,8790,8790,8790,10
|
|
20240910,115300,23464100,8790,8790,8790,8790,0
|
|
20240910,115200,23464100,8790,8790,8790,8790,0
|
|
20240910,115100,23464100,8790,8790,8790,8790,0
|
|
20240910,115000,23464100,8790,8790,8790,8790,0
|
|
20240910,114900,23464100,8790,8790,8790,8790,0
|
|
20240910,114800,23464100,8790,8790,8790,8790,0
|
|
20240910,114700,23464100,8790,8790,8790,8790,0
|
|
20240910,114600,23464100,8790,8790,8790,8790,0
|
|
20240910,114500,23464100,8790,8790,8790,8790,0
|
|
20240910,114400,23464100,8790,8790,8790,8790,0
|
|
20240910,114300,23464100,8790,8790,8790,8790,0
|
|
20240910,114200,23464100,8790,8790,8790,8790,0
|
|
20240910,114100,23464100,8790,8790,8790,8790,0
|
|
20240910,114000,23464100,8790,8790,8790,8790,0
|
|
20240910,113900,23464100,8790,8790,8790,8790,0
|
|
20240910,113800,23464100,8790,8790,8790,8790,0
|
|
20240910,113700,23464100,8790,8790,8790,8790,0
|
|
20240910,113600,23464100,8790,8790,8790,8790,0
|
|
20240910,113500,23464100,8790,8790,8790,8790,0
|
|
20240910,113400,23464100,8790,8790,8790,8790,0
|
|
20240910,113300,23464100,8790,8790,8790,8790,0
|
|
20240910,113200,23464100,8790,8790,8790,8790,0
|
|
20240910,113100,23464100,8790,8790,8790,8790,0
|
|
20240910,113000,23464100,8790,8790,8790,8790,0
|
|
20240910,112900,23464100,8790,8790,8790,8790,0
|
|
20240910,112800,23464100,8790,8790,8790,8790,0
|
|
20240910,112700,23464100,8790,8790,8790,8790,0
|
|
20240910,112600,23464100,8790,8790,8790,8790,0
|
|
20240910,112500,23464100,8790,8790,8790,8790,0
|
|
20240910,112400,23464100,8790,8790,8790,8790,0
|
|
20240910,112300,23464100,8790,8790,8790,8790,0
|
|
20240910,112200,23464100,8790,8790,8790,8790,0
|
|
20240910,112100,23464100,8790,8790,8790,8790,1
|
|
20240910,112000,23455310,8790,8790,8790,8790,100
|
|
20240910,111900,22576310,8780,8780,8780,8780,0
|
|
20240910,111800,22576310,8780,8780,8780,8780,0
|
|
20240910,111700,22576310,8780,8780,8780,8780,0
|
|
20240910,111600,22576310,8780,8780,8780,8780,0
|
|
20240910,111500,22576310,8780,8780,8780,8780,22
|
|
20240910,111400,22383150,8790,8790,8790,8790,0
|
|
20240910,111300,22383150,8790,8790,8790,8790,0
|
|
20240910,111200,22383150,8790,8790,8790,8790,0
|
|
20240910,111100,22383150,8790,8790,8790,8790,0
|
|
20240910,111000,22383150,8790,8790,8790,8790,0
|
|
20240910,110900,22383150,8790,8790,8790,8790,0
|
|
20240910,110800,22383150,8790,8790,8790,8790,0
|
|
20240910,110700,22383150,8790,8790,8790,8790,0
|
|
20240910,110600,22383150,8790,8790,8790,8790,0
|
|
20240910,110500,22383150,8790,8790,8790,8790,0
|
|
20240910,110400,22383150,8790,8790,8790,8790,0
|
|
20240910,110300,22383150,8790,8790,8790,8790,0
|
|
20240910,110200,22383150,8790,8790,8790,8790,200
|
|
20240910,110100,20625150,8790,8790,8790,8790,500
|
|
20240910,110000,16230150,8790,8800,8800,8790,561
|
|
20240910,105900,11298460,8840,8840,8840,8840,0
|
|
20240910,105800,11298460,8840,8840,8840,8840,0
|
|
20240910,105700,11298460,8840,8840,8840,8840,0
|
|
20240910,105600,11298460,8840,8840,8840,8840,0
|
|
20240910,105500,11298460,8840,8840,8840,8840,0
|
|
20240910,105400,11298460,8840,8840,8840,8840,0
|
|
20240910,105300,11298460,8840,8840,8840,8840,0
|
|
20240910,105200,11298460,8840,8840,8840,8840,0
|
|
20240910,105100,11298460,8840,8840,8840,8840,0
|
|
20240910,105000,11298460,8840,8840,8840,8840,0
|
|
20240910,104900,11298460,8840,8840,8840,8840,0
|
|
20240910,104800,11298460,8840,8840,8840,8840,0
|
|
20240910,104700,11298460,8840,8840,8840,8840,0
|
|
20240910,104600,11298460,8840,8840,8840,8840,0
|
|
20240910,104500,11298460,8840,8840,8840,8840,0
|
|
20240910,104400,11298460,8840,8840,8840,8840,0
|
|
20240910,104300,11298460,8840,8840,8840,8840,0
|
|
20240910,104200,11298460,8840,8840,8840,8840,0
|
|
20240910,104100,11298460,8840,8850,8850,8840,54
|
|
20240910,104000,10820680,8870,8870,8870,8870,0
|
|
20240910,103900,10820680,8870,8870,8870,8870,0
|
|
20240910,103800,10820680,8870,8870,8870,8870,0
|
|
20240910,103700,10820680,8870,8870,8870,8870,0
|
|
20240910,103600,10820680,8870,8870,8870,8870,0
|
|
20240910,103500,10820680,8870,8870,8870,8870,0
|
|
20240910,103400,10820680,8870,8870,8870,8870,0
|
|
20240910,103300,10820680,8870,8870,8870,8870,0
|
|
20240910,103200,10820680,8870,8870,8870,8870,0
|
|
20240910,103100,10820680,8870,8870,8870,8870,0
|
|
20240910,103000,10820680,8870,8870,8870,8870,0
|
|
20240910,102900,10820680,8870,8850,8870,8850,77
|
|
20240910,102800,10137910,8840,8840,8840,8840,0
|
|
20240910,102700,10137910,8840,8840,8840,8840,5
|
|
20240910,102600,10093710,8840,8810,8840,8810,141
|
|
20240910,102500,8850560,8800,8800,8800,8800,0
|
|
20240910,102400,8850560,8800,8800,8800,8800,0
|
|
20240910,102300,8850560,8800,8800,8800,8800,51
|
|
20240910,102200,8401760,8810,8810,8810,8810,0
|
|
20240910,102100,8401760,8810,8800,8810,8800,100
|
|
20240910,102000,7521270,8800,8800,8800,8800,0
|
|
20240910,101900,7521270,8800,8800,8800,8800,0
|
|
20240910,101800,7521270,8800,8800,8800,8800,0
|
|
20240910,101700,7521270,8800,8800,8800,8800,0
|
|
20240910,101600,7521270,8800,8800,8800,8800,0
|
|
20240910,101500,7521270,8800,8800,8800,8800,10
|
|
20240910,101400,7433270,8790,8790,8790,8790,0
|
|
20240910,101300,7433270,8790,8790,8790,8790,0
|
|
20240910,101200,7433270,8790,8790,8790,8790,0
|
|
20240910,101100,7433270,8790,8790,8790,8790,147
|
|
20240910,101000,6141140,8790,8790,8790,8790,0
|
|
20240910,100900,6141140,8790,8790,8790,8790,0
|
|
20240910,100800,6141140,8790,8790,8790,8790,0
|
|
20240910,100700,6141140,8790,8790,8790,8790,0
|
|
20240910,100600,6141140,8790,8790,8790,8790,0
|
|
20240910,100500,6141140,8790,8790,8790,8790,1
|
|
20240910,100400,6132350,8790,8790,8790,8790,1
|
|
20240910,100300,6123560,8780,8780,8780,8780,0
|
|
20240910,100200,6123560,8780,8780,8780,8780,0
|
|
20240910,100100,6123560,8780,8780,8780,8780,0
|
|
20240910,100000,6123560,8780,8780,8780,8780,4
|
|
20240910,095900,6088440,8790,8790,8790,8790,0
|
|
20240910,095800,6088440,8790,8790,8790,8790,0
|
|
20240910,095700,6088440,8790,8790,8790,8790,0
|
|
20240910,095600,6088440,8790,8790,8790,8790,21
|
|
20240910,095500,5903850,8790,8790,8790,8790,0
|
|
20240910,095400,5903850,8790,8790,8790,8790,0
|
|
20240910,095300,5903850,8790,8790,8790,8790,0
|
|
20240910,095200,5903850,8790,8790,8790,8790,0
|
|
20240910,095100,5903850,8790,8790,8790,8790,0
|
|
20240910,095000,5903850,8790,8790,8790,8790,0
|
|
20240910,094900,5903850,8790,8790,8790,8790,0
|
|
20240910,094800,5903850,8790,8790,8790,8790,0
|
|
20240910,094700,5903850,8790,8790,8790,8790,0
|
|
20240910,094600,5903850,8790,8790,8790,8790,0
|
|
20240910,094500,5903850,8790,8790,8790,8790,0
|
|
20240910,094400,5903850,8790,8790,8790,8790,0
|
|
20240910,094300,5903850,8790,8790,8790,8790,0
|
|
20240910,094200,5903850,8790,8790,8790,8790,50
|
|
20240910,094100,5464350,8780,8780,8780,8780,0
|
|
20240910,094000,5464350,8780,8780,8780,8780,0
|
|
20240910,093900,5464350,8780,8780,8780,8780,0
|
|
20240910,093800,5464350,8780,8780,8780,8780,0
|
|
20240910,093700,5464350,8780,8780,8780,8780,0
|
|
20240910,093600,5464350,8780,8770,8780,8770,40
|
|
20240910,093500,5113160,8760,8760,8760,8760,1
|
|
20240910,093400,5104400,8750,8750,8750,8750,0
|
|
20240910,093300,5104400,8750,8750,8750,8750,0
|
|
20240910,093200,5104400,8750,8750,8750,8750,0
|
|
20240910,093100,5104400,8750,8750,8750,8750,1
|
|
20240910,093000,5095650,8750,8740,8750,8730,185
|
|
20240910,092900,3480410,8750,8750,8750,8750,0
|
|
20240910,092800,3480410,8750,8750,8750,8750,1
|
|
20240910,092700,3471660,8750,8750,8750,8750,0
|
|
20240910,092600,3471660,8750,8750,8750,8750,0
|
|
20240910,092500,3471660,8750,8750,8750,8750,1
|
|
20240910,092400,3462910,8740,8740,8740,8740,0
|
|
20240910,092300,3462910,8740,8740,8740,8740,0
|
|
20240910,092200,3462910,8740,8730,8740,8730,4
|
|
20240910,092100,3427980,8940,8940,8940,8940,0
|
|
20240910,092000,3427980,8940,8940,8940,8940,0
|
|
20240910,091900,3427980,8940,8940,8940,8940,0
|
|
20240910,091800,3427980,8940,8940,8940,8940,0
|
|
20240910,091700,3427980,8940,8940,8940,8940,0
|
|
20240910,091600,3427980,8940,8940,8940,8940,0
|
|
20240910,091500,3427980,8940,8940,8940,8940,0
|
|
20240910,091400,3427980,8940,8940,8940,8940,0
|
|
20240910,091300,3427980,8940,8940,8940,8940,0
|
|
20240910,091200,3427980,8940,8940,8940,8940,0
|
|
20240910,091100,3427980,8940,8940,8940,8940,0
|
|
20240910,091000,3427980,8940,8940,8940,8940,0
|
|
20240910,090900,3427980,8940,8760,8940,8730,339
|
|
20240910,090800,461000,8970,8970,8970,8970,0
|
|
20240910,090700,461000,8970,8970,8970,8970,0
|
|
20240910,090600,461000,8970,8970,8970,8970,0
|
|
20240910,090500,461000,8970,8970,8970,8970,0
|
|
20240910,090400,461000,8970,8970,8970,8970,0
|
|
20240910,090300,461000,8970,8970,8970,8970,0
|
|
20240910,090200,461000,8970,8970,8970,8970,0
|
|
20240910,090100,461000,8970,8970,8970,8970,0
|
|
20240910,090000,461000,8970,8950,8970,8740,52
|