592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184900,111147840,12020,12020,12020,12020,69
|
|
20240902,184800,111147840,12020,12020,12020,12020,0
|
|
20240902,184700,111147840,12020,12020,12020,12020,0
|
|
20240902,184600,111147840,12020,12020,12020,12020,0
|
|
20240902,184500,111147840,12020,12020,12020,12020,0
|
|
20240902,184400,111147840,12020,12020,12020,12020,0
|
|
20240902,184300,111147840,12020,12020,12020,12020,0
|
|
20240902,184200,111147840,12020,12020,12020,12020,0
|
|
20240902,184100,111147840,12020,12020,12020,12020,0
|
|
20240902,184000,111147840,12020,12020,12020,12020,0
|
|
20240902,183900,111147840,12020,12020,12020,12020,0
|
|
20240902,183800,111147840,12020,12020,12020,12020,0
|
|
20240902,183700,111147840,12020,12020,12020,12020,0
|
|
20240902,183600,111147840,12020,12020,12020,12020,0
|
|
20240902,183500,111147840,12020,12020,12020,12020,0
|
|
20240902,183400,111147840,12020,12020,12020,12020,0
|
|
20240902,183300,111147840,12020,12020,12020,12020,0
|
|
20240902,183200,111147840,12020,12020,12020,12020,0
|
|
20240902,183100,111147840,12020,12020,12020,12020,0
|
|
20240902,183000,111147840,12020,12020,12020,12020,0
|
|
20240902,182900,111147840,12020,12020,12020,12020,0
|
|
20240902,182800,111147840,12020,12020,12020,12020,0
|
|
20240902,182700,111147840,12020,12020,12020,12020,0
|
|
20240902,182600,111147840,12020,12020,12020,12020,0
|
|
20240902,182500,111147840,12020,12020,12020,12020,0
|
|
20240902,182400,111147840,12020,12020,12020,12020,0
|
|
20240902,182300,111147840,12020,12020,12020,12020,0
|
|
20240902,182200,111147840,12020,12020,12020,12020,0
|
|
20240902,182100,111147840,12020,12020,12020,12020,0
|
|
20240902,182000,111147840,12020,12020,12020,12020,0
|
|
20240902,181900,111147840,12020,12020,12020,12020,69
|
|
20240902,181800,111147840,12020,12020,12020,12020,0
|
|
20240902,181700,111147840,12020,12020,12020,12020,0
|
|
20240902,181600,111147840,12020,12020,12020,12020,0
|
|
20240902,181500,111147840,12020,12020,12020,12020,0
|
|
20240902,181400,111147840,12020,12020,12020,12020,0
|
|
20240902,181300,111147840,12020,12020,12020,12020,0
|
|
20240902,181200,111147840,12020,12020,12020,12020,0
|
|
20240902,181100,111147840,12020,12020,12020,12020,0
|
|
20240902,181000,111147840,12020,12020,12020,12020,0
|
|
20240902,180900,111147840,12020,12020,12020,12020,0
|
|
20240902,180800,111147840,12020,12020,12020,12020,0
|
|
20240902,180700,111147840,12020,12020,12020,12020,0
|
|
20240902,180600,111147840,12020,12020,12020,12020,0
|
|
20240902,180500,111147840,12020,12020,12020,12020,0
|
|
20240902,180400,111147840,12020,12020,12020,12020,0
|
|
20240902,180300,111147840,12020,12020,12020,12020,0
|
|
20240902,180200,111147840,12020,12020,12020,12020,0
|
|
20240902,180100,111147840,12020,12020,12020,12020,0
|
|
20240902,180000,111147840,12020,12020,12020,12020,0
|
|
20240902,175900,111147840,12020,12020,12020,12020,0
|
|
20240902,175800,111147840,12020,12020,12020,12020,0
|
|
20240902,175700,111147840,12020,12020,12020,12020,0
|
|
20240902,175600,111147840,12020,12020,12020,12020,0
|
|
20240902,175500,111147840,12020,12020,12020,12020,0
|
|
20240902,175400,111147840,12020,12020,12020,12020,0
|
|
20240902,175300,111147840,12020,12020,12020,12020,0
|
|
20240902,175200,111147840,12020,12020,12020,12020,0
|
|
20240902,175100,111147840,12020,12020,12020,12020,0
|
|
20240902,175000,111147840,12020,12020,12020,12020,0
|
|
20240902,174900,111147840,12020,12020,12020,12020,69
|
|
20240902,174800,111147840,12020,12020,12020,12020,0
|
|
20240902,174700,111147840,12020,12020,12020,12020,0
|
|
20240902,174600,111147840,12020,12020,12020,12020,0
|
|
20240902,174500,111147840,12020,12020,12020,12020,0
|
|
20240902,174400,111147840,12020,12020,12020,12020,0
|
|
20240902,174300,111147840,12020,12020,12020,12020,0
|
|
20240902,174200,111147840,12020,12020,12020,12020,0
|
|
20240902,174100,111147840,12020,12020,12020,12020,0
|
|
20240902,174000,111147840,12020,12020,12020,12020,0
|
|
20240902,173900,111147840,12020,12020,12020,12020,0
|
|
20240902,173800,111147840,12020,12020,12020,12020,0
|
|
20240902,173700,111147840,12020,12020,12020,12020,0
|
|
20240902,173600,111147840,12020,12020,12020,12020,0
|
|
20240902,173500,111147840,12020,12020,12020,12020,0
|
|
20240902,173400,111147840,12020,12020,12020,12020,0
|
|
20240902,173300,111147840,12020,12020,12020,12020,0
|
|
20240902,173200,111147840,12020,12020,12020,12020,0
|
|
20240902,173100,111147840,12020,12020,12020,12020,0
|
|
20240902,173000,111147840,12020,12020,12020,12020,0
|
|
20240902,172900,111147840,12020,12020,12020,12020,0
|
|
20240902,172800,111147840,12020,12020,12020,12020,0
|
|
20240902,172700,111147840,12020,12020,12020,12020,0
|
|
20240902,172600,111147840,12020,12020,12020,12020,0
|
|
20240902,172500,111147840,12020,12020,12020,12020,0
|
|
20240902,172400,111147840,12020,12020,12020,12020,0
|
|
20240902,172300,111147840,12020,12020,12020,12020,0
|
|
20240902,172200,111147840,12020,12020,12020,12020,0
|
|
20240902,172100,111147840,12020,12020,12020,12020,0
|
|
20240902,172000,111147840,12020,12020,12020,12020,0
|
|
20240902,171900,111147840,12020,12020,12020,12020,69
|
|
20240902,171800,111147840,12020,12020,12020,12020,0
|
|
20240902,171700,111147840,12020,12020,12020,12020,0
|
|
20240902,171600,111147840,12020,12020,12020,12020,0
|
|
20240902,171500,111147840,12020,12020,12020,12020,0
|
|
20240902,171400,111147840,12020,12020,12020,12020,0
|
|
20240902,171300,111147840,12020,12020,12020,12020,0
|
|
20240902,171200,111147840,12020,12020,12020,12020,0
|
|
20240902,171100,111147840,12020,12020,12020,12020,0
|
|
20240902,171000,111147840,12020,12020,12020,12020,0
|
|
20240902,170900,111147840,12020,12020,12020,12020,0
|
|
20240902,170800,111147840,12020,12020,12020,12020,0
|
|
20240902,170700,111147840,12020,12020,12020,12020,0
|
|
20240902,170600,111147840,12020,12020,12020,12020,0
|
|
20240902,170500,111147840,12020,12020,12020,12020,0
|
|
20240902,170400,111147840,12020,12020,12020,12020,0
|
|
20240902,170300,111147840,12020,12020,12020,12020,0
|
|
20240902,170200,111147840,12020,12020,12020,12020,0
|
|
20240902,170100,111147840,12020,12020,12020,12020,0
|
|
20240902,170000,111147840,12020,12020,12020,12020,0
|
|
20240902,165900,111147840,12020,12020,12020,12020,0
|
|
20240902,165800,111147840,12020,12020,12020,12020,0
|
|
20240902,165700,111147840,12020,12020,12020,12020,0
|
|
20240902,165600,111147840,12020,12020,12020,12020,0
|
|
20240902,165500,111147840,12020,12020,12020,12020,0
|
|
20240902,165400,111147840,12020,12020,12020,12020,0
|
|
20240902,165300,111147840,12020,12020,12020,12020,0
|
|
20240902,165200,111147840,12020,12020,12020,12020,0
|
|
20240902,165100,111147840,12020,12020,12020,12020,0
|
|
20240902,165000,111147840,12020,12020,12020,12020,0
|
|
20240902,164900,111147840,12020,12020,12020,12020,69
|
|
20240902,164800,111147840,12020,12020,12020,12020,0
|
|
20240902,164700,111147840,12020,12020,12020,12020,0
|
|
20240902,164600,111147840,12020,12020,12020,12020,0
|
|
20240902,164500,111147840,12020,12020,12020,12020,0
|
|
20240902,164400,111147840,12020,12020,12020,12020,0
|
|
20240902,164300,111147840,12020,12020,12020,12020,0
|
|
20240902,164200,111147840,12020,12020,12020,12020,0
|
|
20240902,164100,111147840,12020,12020,12020,12020,0
|
|
20240902,164000,111147840,12020,12020,12020,12020,0
|
|
20240902,163900,111147840,12020,12020,12020,12020,0
|
|
20240902,163800,111147840,12020,12020,12020,12020,0
|
|
20240902,163700,111147840,12020,12020,12020,12020,0
|
|
20240902,163600,111147840,12020,12020,12020,12020,0
|
|
20240902,163500,111147840,12020,12020,12020,12020,0
|
|
20240902,163400,111147840,12020,12020,12020,12020,0
|
|
20240902,163300,111147840,12020,12020,12020,12020,0
|
|
20240902,163200,111147840,12020,12020,12020,12020,0
|
|
20240902,163100,111147840,12020,12020,12020,12020,0
|
|
20240902,163000,111147840,12020,12020,12020,12020,0
|
|
20240902,162900,111147840,12020,12020,12020,12020,0
|
|
20240902,162800,111147840,12020,12020,12020,12020,0
|
|
20240902,162700,111147840,12020,12020,12020,12020,0
|
|
20240902,162600,111147840,12020,12020,12020,12020,0
|
|
20240902,162500,111147840,12020,12020,12020,12020,0
|
|
20240902,162400,111147840,12020,12020,12020,12020,0
|
|
20240902,162300,111147840,12020,12020,12020,12020,0
|
|
20240902,162200,111147840,12020,12020,12020,12020,0
|
|
20240902,162100,111147840,12020,12020,12020,12020,0
|
|
20240902,162000,111147840,12020,12020,12020,12020,0
|
|
20240902,161900,111147840,12020,12020,12020,12020,69
|
|
20240902,161800,111147840,12020,12020,12020,12020,0
|
|
20240902,161700,111147840,12020,12020,12020,12020,0
|
|
20240902,161600,111147840,12020,12020,12020,12020,0
|
|
20240902,161500,111147840,12020,12020,12020,12020,0
|
|
20240902,161400,111147840,12020,12020,12020,12020,0
|
|
20240902,161300,111147840,12020,12020,12020,12020,0
|
|
20240902,161200,111147840,12020,12020,12020,12020,0
|
|
20240902,161100,111147840,12020,12020,12020,12020,0
|
|
20240902,161000,111147840,12020,12020,12020,12020,0
|
|
20240902,160900,111147840,12020,12020,12020,12020,0
|
|
20240902,160800,111147840,12020,12020,12020,12020,0
|
|
20240902,160700,111147840,12020,12020,12020,12020,0
|
|
20240902,160600,111147840,12020,12020,12020,12020,0
|
|
20240902,160500,111147840,12020,12020,12020,12020,0
|
|
20240902,160400,111147840,12020,12020,12020,12020,0
|
|
20240902,160300,111147840,12020,12020,12020,12020,0
|
|
20240902,160200,111147840,12020,12020,12020,12020,0
|
|
20240902,160100,111147840,12020,12020,12020,12020,0
|
|
20240902,160000,111147840,12020,12020,12020,12020,0
|
|
20240902,155900,111147840,12020,12020,12020,12020,0
|
|
20240902,155800,111147840,12020,12020,12020,12020,0
|
|
20240902,155700,111147840,12020,12020,12020,12020,0
|
|
20240902,155600,111147840,12020,12020,12020,12020,0
|
|
20240902,155500,111147840,12020,12020,12020,12020,0
|
|
20240902,155400,111147840,12020,12020,12020,12020,0
|
|
20240902,155300,111147840,12020,12020,12020,12020,0
|
|
20240902,155200,111147840,12020,12020,12020,12020,0
|
|
20240902,155100,111147840,12020,12020,12020,12020,0
|
|
20240902,155000,111147840,12020,12020,12020,12020,0
|
|
20240902,154900,111147840,12020,12020,12020,12020,69
|
|
20240902,154800,111147840,12020,12020,12020,12020,0
|
|
20240902,154700,111147840,12020,12020,12020,12020,0
|
|
20240902,154600,111147840,12020,12020,12020,12020,0
|
|
20240902,154500,111147840,12020,12020,12020,12020,0
|
|
20240902,154400,111147840,12020,12020,12020,12020,0
|
|
20240902,154300,111147840,12020,12020,12020,12020,0
|
|
20240902,154200,111147840,12020,12020,12020,12020,0
|
|
20240902,154100,111147840,12020,12020,12020,12020,0
|
|
20240902,154000,111147840,12020,12020,12020,12020,0
|
|
20240902,153900,111147840,12020,12020,12020,12020,0
|
|
20240902,153800,111147840,12020,12020,12020,12020,0
|
|
20240902,153700,111147840,12020,12020,12020,12020,0
|
|
20240902,153600,111147840,12020,12020,12020,12020,0
|
|
20240902,153500,111147840,12020,12020,12020,12020,0
|
|
20240902,153400,111147840,12020,12020,12020,12020,0
|
|
20240902,153300,111147840,12020,12020,12020,12020,0
|
|
20240902,153200,111147840,12020,12020,12020,12020,0
|
|
20240902,153100,111147840,12020,12020,12020,12020,0
|
|
20240902,153000,111147840,12020,12020,12020,12020,69
|
|
20240902,152900,110318460,12020,12020,12020,12020,0
|
|
20240902,152800,110318460,12020,12020,12020,12020,0
|
|
20240902,152700,110318460,12020,12020,12020,12020,0
|
|
20240902,152600,110318460,12020,12020,12020,12020,0
|
|
20240902,152500,110318460,12020,12020,12020,12020,0
|
|
20240902,152400,110318460,12020,12020,12020,12020,0
|
|
20240902,152300,110318460,12020,12020,12020,12020,0
|
|
20240902,152200,110318460,12020,12020,12020,12020,0
|
|
20240902,152100,110318460,12020,12020,12020,12020,0
|
|
20240902,152000,110318460,12020,12020,12020,12020,0
|
|
20240902,151900,110318460,12020,12030,12030,12020,152
|
|
20240902,151800,108490410,12030,12040,12040,12030,69
|
|
20240902,151700,107659760,12040,12040,12040,12040,7
|
|
20240902,151600,107575480,12040,12040,12040,12040,0
|
|
20240902,151500,107575480,12040,12040,12040,12040,50
|
|
20240902,151400,106973480,12040,12040,12040,12040,0
|
|
20240902,151300,106973480,12040,12040,12040,12040,0
|
|
20240902,151200,106973480,12040,12040,12040,12040,17
|
|
20240902,151100,106768800,12050,12070,12070,12050,160
|
|
20240902,151000,104840720,12060,12070,12070,12060,50
|
|
20240902,150900,104237580,12080,12080,12080,12080,2
|
|
20240902,150800,104213420,12090,12090,12090,12090,0
|
|
20240902,150700,104213420,12090,12090,12090,12090,0
|
|
20240902,150600,104213420,12090,12090,12090,12090,0
|
|
20240902,150500,104213420,12090,12090,12090,12090,0
|
|
20240902,150400,104213420,12090,12090,12090,12090,0
|
|
20240902,150300,104213420,12090,12090,12090,12090,0
|
|
20240902,150200,104213420,12090,12090,12090,12090,0
|
|
20240902,150100,104213420,12090,12090,12090,12090,0
|
|
20240902,150000,104213420,12090,12090,12090,12090,0
|
|
20240902,145900,104213420,12090,12090,12090,12090,0
|
|
20240902,145800,104213420,12090,12090,12090,12090,0
|
|
20240902,145700,104213420,12090,12090,12090,12090,0
|
|
20240902,145600,104213420,12090,12090,12090,12090,0
|
|
20240902,145500,104213420,12090,12090,12090,12090,0
|
|
20240902,145400,104213420,12090,12090,12090,12090,47
|
|
20240902,145300,103645190,12090,12090,12090,12090,41
|
|
20240902,145200,103149500,12090,12090,12090,12090,12
|
|
20240902,145100,103004420,12060,12060,12060,12060,0
|
|
20240902,145000,103004420,12060,12060,12060,12060,0
|
|
20240902,144900,103004420,12060,12060,12060,12060,0
|
|
20240902,144800,103004420,12060,12060,12060,12060,0
|
|
20240902,144700,103004420,12060,12100,12100,12060,83
|
|
20240902,144600,102002280,12100,12100,12100,12100,0
|
|
20240902,144500,102002280,12100,12100,12100,12100,0
|
|
20240902,144400,102002280,12100,12100,12100,12100,0
|
|
20240902,144300,102002280,12100,12100,12100,12100,0
|
|
20240902,144200,102002280,12100,12100,12100,12100,0
|
|
20240902,144100,102002280,12100,12100,12100,12100,0
|
|
20240902,144000,102002280,12100,12100,12100,12100,0
|
|
20240902,143900,102002280,12100,12100,12100,12100,0
|
|
20240902,143800,102002280,12100,12100,12100,12100,4
|
|
20240902,143700,101953880,12100,12100,12100,12100,0
|
|
20240902,143600,101953880,12100,12100,12100,12100,12
|
|
20240902,143500,101808680,12080,12080,12080,12080,0
|
|
20240902,143400,101808680,12080,12080,12080,12080,0
|
|
20240902,143300,101808680,12080,12080,12080,12080,0
|
|
20240902,143200,101808680,12080,12080,12080,12080,0
|
|
20240902,143100,101808680,12080,12080,12080,12080,0
|
|
20240902,143000,101808680,12080,12080,12080,12080,0
|
|
20240902,142900,101808680,12080,12100,12100,12080,13
|
|
20240902,142800,101651480,12090,12090,12090,12090,0
|
|
20240902,142700,101651480,12090,12090,12090,12090,8
|
|
20240902,142600,101554760,12060,12060,12060,12060,0
|
|
20240902,142500,101554760,12060,12060,12060,12060,0
|
|
20240902,142400,101554760,12060,12060,12060,12060,0
|
|
20240902,142300,101554760,12060,12060,12060,12060,90
|
|
20240902,142200,100469360,12040,12040,12040,12040,0
|
|
20240902,142100,100469360,12040,12040,12040,12040,0
|
|
20240902,142000,100469360,12040,12040,12040,12040,0
|
|
20240902,141900,100469360,12040,12040,12040,12040,0
|
|
20240902,141800,100469360,12040,12040,12040,12040,0
|
|
20240902,141700,100469360,12040,12040,12040,12040,0
|
|
20240902,141600,100469360,12040,12040,12040,12040,0
|
|
20240902,141500,100469360,12040,12040,12040,12040,0
|
|
20240902,141400,100469360,12040,12040,12040,12040,0
|
|
20240902,141300,100469360,12040,12040,12040,12040,0
|
|
20240902,141200,100469360,12040,12040,12040,12040,0
|
|
20240902,141100,100469360,12040,12050,12050,12040,95
|
|
20240902,141000,99324770,12050,12050,12050,12050,0
|
|
20240902,140900,99324770,12050,12060,12060,12050,66
|
|
20240902,140800,98529400,12060,12060,12060,12060,0
|
|
20240902,140700,98529400,12060,12060,12060,12060,0
|
|
20240902,140600,98529400,12060,12060,12060,12060,103
|
|
20240902,140500,97287220,12060,12060,12060,12060,0
|
|
20240902,140400,97287220,12060,12060,12060,12060,28
|
|
20240902,140300,96949540,12070,12070,12070,12070,0
|
|
20240902,140200,96949540,12070,12070,12070,12070,0
|
|
20240902,140100,96949540,12070,12070,12070,12070,6
|
|
20240902,140000,96877120,12100,12100,12100,12100,0
|
|
20240902,135900,96877120,12100,12100,12100,12100,0
|
|
20240902,135800,96877120,12100,12100,12100,12100,0
|
|
20240902,135700,96877120,12100,12100,12100,12100,0
|
|
20240902,135600,96877120,12100,12100,12100,12100,0
|
|
20240902,135500,96877120,12100,12100,12100,12100,0
|
|
20240902,135400,96877120,12100,12100,12100,12100,0
|
|
20240902,135300,96877120,12100,12100,12100,12100,0
|
|
20240902,135200,96877120,12100,12100,12100,12100,4
|
|
20240902,135100,96828720,12100,12100,12100,12100,0
|
|
20240902,135000,96828720,12100,12100,12100,12100,3
|
|
20240902,134900,96792420,12040,12040,12040,12040,0
|
|
20240902,134800,96792420,12040,12040,12040,12040,0
|
|
20240902,134700,96792420,12040,12040,12040,12040,0
|
|
20240902,134600,96792420,12040,12040,12040,12040,0
|
|
20240902,134500,96792420,12040,12080,12080,12040,40
|
|
20240902,134400,96310260,12170,12170,12170,12170,0
|
|
20240902,134300,96310260,12170,12170,12170,12170,0
|
|
20240902,134200,96310260,12170,12170,12170,12170,0
|
|
20240902,134100,96310260,12170,12170,12170,12170,0
|
|
20240902,134000,96310260,12170,12170,12170,12170,0
|
|
20240902,133900,96310260,12170,12170,12170,12170,0
|
|
20240902,133800,96310260,12170,12170,12170,12170,0
|
|
20240902,133700,96310260,12170,12170,12170,12170,0
|
|
20240902,133600,96310260,12170,12170,12170,12170,0
|
|
20240902,133500,96310260,12170,12170,12170,12170,0
|
|
20240902,133400,96310260,12170,12170,12170,12170,0
|
|
20240902,133300,96310260,12170,12170,12170,12170,0
|
|
20240902,133200,96310260,12170,12170,12170,12170,0
|
|
20240902,133100,96310260,12170,12170,12170,12170,0
|
|
20240902,133000,96310260,12170,12170,12170,12170,0
|
|
20240902,132900,96310260,12170,12070,12170,12070,100
|
|
20240902,132800,95095560,12020,12020,12020,12020,0
|
|
20240902,132700,95095560,12020,12020,12020,12020,0
|
|
20240902,132600,95095560,12020,12020,12020,12020,0
|
|
20240902,132500,95095560,12020,12020,12020,12020,0
|
|
20240902,132400,95095560,12020,12020,12020,12020,0
|
|
20240902,132300,95095560,12020,12020,12020,12020,0
|
|
20240902,132200,95095560,12020,12020,12020,12020,0
|
|
20240902,132100,95095560,12020,12020,12020,12020,38
|
|
20240902,132000,94638800,12020,12020,12020,12020,0
|
|
20240902,131900,94638800,12020,12020,12020,12020,0
|
|
20240902,131800,94638800,12020,12020,12020,12020,0
|
|
20240902,131700,94638800,12020,12020,12020,12020,0
|
|
20240902,131600,94638800,12020,12030,12030,12020,20
|
|
20240902,131500,94398370,12040,12040,12040,12040,0
|
|
20240902,131400,94398370,12040,12040,12040,12040,0
|
|
20240902,131300,94398370,12040,12040,12040,12040,0
|
|
20240902,131200,94398370,12040,12040,12040,12040,0
|
|
20240902,131100,94398370,12040,12040,12040,12040,0
|
|
20240902,131000,94398370,12040,12040,12040,12040,0
|
|
20240902,130900,94398370,12040,12040,12040,12040,0
|
|
20240902,130800,94398370,12040,12040,12040,12040,0
|
|
20240902,130700,94398370,12040,12040,12040,12040,0
|
|
20240902,130600,94398370,12040,12040,12040,12040,0
|
|
20240902,130500,94398370,12040,12030,12040,12030,19
|
|
20240902,130400,94169740,12030,12030,12030,12030,84
|
|
20240902,130300,93159220,11990,11990,11990,11990,0
|
|
20240902,130200,93159220,11990,11990,11990,11990,0
|
|
20240902,130100,93159220,11990,11990,11990,11990,0
|
|
20240902,130000,93159220,11990,11990,11990,11990,0
|
|
20240902,125900,93159220,11990,11990,11990,11990,20
|
|
20240902,125800,92919420,12010,12010,12010,12010,0
|
|
20240902,125700,92919420,12010,12010,12010,12010,0
|
|
20240902,125600,92919420,12010,12010,12010,12010,0
|
|
20240902,125500,92919420,12010,12010,12010,12010,2
|
|
20240902,125400,92895400,11980,11980,11980,11980,0
|
|
20240902,125300,92895400,11980,11980,11980,11980,0
|
|
20240902,125200,92895400,11980,11980,11980,11980,0
|
|
20240902,125100,92895400,11980,11980,11980,11980,0
|
|
20240902,125000,92895400,11980,11980,11980,11980,0
|
|
20240902,124900,92895400,11980,11980,11980,11980,0
|
|
20240902,124800,92895400,11980,11980,11980,11980,0
|
|
20240902,124700,92895400,11980,11980,11980,11980,0
|
|
20240902,124600,92895400,11980,11980,11980,11980,0
|
|
20240902,124500,92895400,11980,11980,11980,11980,0
|
|
20240902,124400,92895400,11980,11980,11980,11980,5
|
|
20240902,124300,92835500,11980,11980,11980,11980,0
|
|
20240902,124200,92835500,11980,11980,11980,11980,0
|
|
20240902,124100,92835500,11980,11980,11980,11980,0
|
|
20240902,124000,92835500,11980,11980,11980,11980,0
|
|
20240902,123900,92835500,11980,11980,11980,11980,0
|
|
20240902,123800,92835500,11980,11980,11980,11980,0
|
|
20240902,123700,92835500,11980,11980,11980,11980,206
|
|
20240902,123600,90367620,11980,11980,11980,11980,0
|
|
20240902,123500,90367620,11980,11980,11980,11980,0
|
|
20240902,123400,90367620,11980,11980,11980,11980,0
|
|
20240902,123300,90367620,11980,11980,11980,11980,0
|
|
20240902,123200,90367620,11980,11980,11980,11980,0
|
|
20240902,123100,90367620,11980,11980,11980,11980,0
|
|
20240902,123000,90367620,11980,11980,11980,11980,0
|
|
20240902,122900,90367620,11980,11980,11980,11980,0
|
|
20240902,122800,90367620,11980,11980,11980,11980,0
|
|
20240902,122700,90367620,11980,11980,11980,11980,0
|
|
20240902,122600,90367620,11980,11980,11980,11980,0
|
|
20240902,122500,90367620,11980,11980,11980,11980,0
|
|
20240902,122400,90367620,11980,11980,11980,11980,0
|
|
20240902,122300,90367620,11980,11980,11980,11980,0
|
|
20240902,122200,90367620,11980,11980,11980,11980,0
|
|
20240902,122100,90367620,11980,11980,11980,11980,0
|
|
20240902,122000,90367620,11980,11980,11980,11980,0
|
|
20240902,121900,90367620,11980,11980,11980,11980,0
|
|
20240902,121800,90367620,11980,11980,11980,11980,0
|
|
20240902,121700,90367620,11980,11980,11980,11980,0
|
|
20240902,121600,90367620,11980,11980,11980,11980,0
|
|
20240902,121500,90367620,11980,11980,11980,11980,0
|
|
20240902,121400,90367620,11980,11980,11980,11980,0
|
|
20240902,121300,90367620,11980,11980,11980,11980,0
|
|
20240902,121200,90367620,11980,11980,11980,11980,0
|
|
20240902,121100,90367620,11980,11980,11980,11980,0
|
|
20240902,121000,90367620,11980,11980,11980,11980,0
|
|
20240902,120900,90367620,11980,11980,11980,11980,0
|
|
20240902,120800,90367620,11980,11980,11980,11980,0
|
|
20240902,120700,90367620,11980,11980,11980,11980,0
|
|
20240902,120600,90367620,11980,11980,11980,11980,0
|
|
20240902,120500,90367620,11980,11980,11980,11980,0
|
|
20240902,120400,90367620,11980,11980,11980,11980,0
|
|
20240902,120300,90367620,11980,11980,11980,11980,0
|
|
20240902,120200,90367620,11980,11980,11980,11980,0
|
|
20240902,120100,90367620,11980,11980,11980,11980,0
|
|
20240902,120000,90367620,11980,11980,11980,11980,0
|
|
20240902,115900,90367620,11980,11980,11980,11980,0
|
|
20240902,115800,90367620,11980,11980,11980,11980,0
|
|
20240902,115700,90367620,11980,12010,12010,11980,319
|
|
20240902,115600,86543020,12070,12070,12070,12070,0
|
|
20240902,115500,86543020,12070,12070,12070,12070,0
|
|
20240902,115400,86543020,12070,12070,12070,12070,0
|
|
20240902,115300,86543020,12070,12070,12070,12070,0
|
|
20240902,115200,86543020,12070,12070,12070,12070,0
|
|
20240902,115100,86543020,12070,12070,12070,12070,0
|
|
20240902,115000,86543020,12070,12070,12070,12070,0
|
|
20240902,114900,86543020,12070,12070,12070,12070,0
|
|
20240902,114800,86543020,12070,12070,12070,12070,0
|
|
20240902,114700,86543020,12070,12070,12070,12070,0
|
|
20240902,114600,86543020,12070,12070,12070,12070,0
|
|
20240902,114500,86543020,12070,12070,12070,12070,0
|
|
20240902,114400,86543020,12070,12070,12070,12070,0
|
|
20240902,114300,86543020,12070,12070,12070,12070,0
|
|
20240902,114200,86543020,12070,12070,12070,12070,0
|
|
20240902,114100,86543020,12070,12070,12070,12070,2
|
|
20240902,114000,86518880,12020,12020,12020,12020,1
|
|
20240902,113900,86506860,12010,12010,12010,12010,0
|
|
20240902,113800,86506860,12010,12010,12010,12010,0
|
|
20240902,113700,86506860,12010,12020,12020,12010,36
|
|
20240902,113600,86074490,12030,12030,12030,12030,0
|
|
20240902,113500,86074490,12030,12030,12030,12030,0
|
|
20240902,113400,86074490,12030,12030,12030,12030,1
|
|
20240902,113300,86062460,12040,12040,12040,12040,0
|
|
20240902,113200,86062460,12040,12040,12040,12040,0
|
|
20240902,113100,86062460,12040,12040,12040,12040,0
|
|
20240902,113000,86062460,12040,12040,12040,12040,0
|
|
20240902,112900,86062460,12040,12040,12040,12040,1
|
|
20240902,112800,86050420,11990,11990,11990,11990,38
|
|
20240902,112700,85594800,11990,11990,11990,11990,0
|
|
20240902,112600,85594800,11990,11990,11990,11990,0
|
|
20240902,112500,85594800,11990,11990,11990,11990,0
|
|
20240902,112400,85594800,11990,11990,11990,11990,0
|
|
20240902,112300,85594800,11990,11990,11990,11990,0
|
|
20240902,112200,85594800,11990,11990,11990,11990,0
|
|
20240902,112100,85594800,11990,11990,11990,11990,0
|
|
20240902,112000,85594800,11990,11990,11990,11990,0
|
|
20240902,111900,85594800,11990,11990,11990,11990,0
|
|
20240902,111800,85594800,11990,11990,11990,11990,0
|
|
20240902,111700,85594800,11990,11990,11990,11990,0
|
|
20240902,111600,85594800,11990,11990,11990,11990,0
|
|
20240902,111500,85594800,11990,11990,11990,11990,16
|
|
20240902,111400,85402960,11990,12100,12100,11990,123
|
|
20240902,111300,83928080,11980,11980,11980,11980,0
|
|
20240902,111200,83928080,11980,11980,11980,11980,0
|
|
20240902,111100,83928080,11980,11980,11980,11980,0
|
|
20240902,111000,83928080,11980,11980,11980,11980,0
|
|
20240902,110900,83928080,11980,11980,11980,11980,0
|
|
20240902,110800,83928080,11980,11980,11980,11980,0
|
|
20240902,110700,83928080,11980,11980,11980,11980,0
|
|
20240902,110600,83928080,11980,11980,11980,11980,0
|
|
20240902,110500,83928080,11980,11980,11980,11980,0
|
|
20240902,110400,83928080,11980,11980,11980,11980,0
|
|
20240902,110300,83928080,11980,11980,11980,11980,0
|
|
20240902,110200,83928080,11980,11980,11980,11980,0
|
|
20240902,110100,83928080,11980,11980,11980,11980,506
|
|
20240902,110000,77866200,11970,11970,11970,11970,0
|
|
20240902,105900,77866200,11970,11970,11970,11970,1
|
|
20240902,105800,77854230,11950,11950,11950,11950,0
|
|
20240902,105700,77854230,11950,11950,11950,11950,0
|
|
20240902,105600,77854230,11950,11950,11950,11950,0
|
|
20240902,105500,77854230,11950,11970,11970,11950,43
|
|
20240902,105400,77340130,11980,12000,12000,11980,93
|
|
20240902,105300,76224650,12010,12040,12040,12010,157
|
|
20240902,105200,74336590,12180,12180,12180,12180,0
|
|
20240902,105100,74336590,12180,12180,12180,12180,0
|
|
20240902,105000,74336590,12180,12180,12180,12180,0
|
|
20240902,104900,74336590,12180,12180,12180,12180,0
|
|
20240902,104800,74336590,12180,12180,12180,12180,0
|
|
20240902,104700,74336590,12180,12180,12180,12180,1
|
|
20240902,104600,74324410,12120,12120,12120,12120,0
|
|
20240902,104500,74324410,12120,12120,12120,12120,100
|
|
20240902,104400,73112410,12110,12140,12140,12110,440
|
|
20240902,104300,67778530,12140,12140,12140,12140,0
|
|
20240902,104200,67778530,12140,12140,12140,12140,0
|
|
20240902,104100,67778530,12140,12140,12140,12140,0
|
|
20240902,104000,67778530,12140,12140,12140,12140,0
|
|
20240902,103900,67778530,12140,12140,12140,12140,0
|
|
20240902,103800,67778530,12140,12140,12140,12140,0
|
|
20240902,103700,67778530,12140,12140,12140,12140,0
|
|
20240902,103600,67778530,12140,12140,12140,12140,0
|
|
20240902,103500,67778530,12140,12220,12250,12130,244
|
|
20240902,103400,64811250,12220,12220,12220,12220,24
|
|
20240902,103300,64517970,12220,12220,12220,12220,0
|
|
20240902,103200,64517970,12220,12220,12220,12220,0
|
|
20240902,103100,64517970,12220,12220,12220,12220,0
|
|
20240902,103000,64517970,12220,12220,12220,12220,52
|
|
20240902,102900,63882530,12300,12300,12300,12300,10
|
|
20240902,102800,63759530,12310,12310,12310,12310,0
|
|
20240902,102700,63759530,12310,12310,12310,12310,0
|
|
20240902,102600,63759530,12310,12310,12310,12310,0
|
|
20240902,102500,63759530,12310,12310,12310,12310,0
|
|
20240902,102400,63759530,12310,12310,12310,12310,0
|
|
20240902,102300,63759530,12310,12310,12310,12310,0
|
|
20240902,102200,63759530,12310,12250,12310,12250,285
|
|
20240902,102100,60265040,12310,12240,12310,12240,1007
|
|
20240902,102000,47872540,12290,12290,12290,12290,0
|
|
20240902,101900,47872540,12290,12290,12290,12290,0
|
|
20240902,101800,47872540,12290,12290,12290,12290,0
|
|
20240902,101700,47872540,12290,12290,12290,12290,22
|
|
20240902,101600,47602160,12290,12290,12290,12290,179
|
|
20240902,101500,45402250,12290,12290,12290,12290,16
|
|
20240902,101400,45205610,12290,12290,12290,12290,1
|
|
20240902,101300,45193320,12240,12240,12240,12240,0
|
|
20240902,101200,45193320,12240,12240,12240,12240,1
|
|
20240902,101100,45181080,12290,12290,12290,12290,0
|
|
20240902,101000,45181080,12290,12290,12290,12290,0
|
|
20240902,100900,45181080,12290,12290,12290,12290,0
|
|
20240902,100800,45181080,12290,12290,12290,12290,0
|
|
20240902,100700,45181080,12290,12290,12290,12290,5
|
|
20240902,100600,45119630,12300,12300,12300,12300,0
|
|
20240902,100500,45119630,12300,12290,12300,12290,5
|
|
20240902,100400,45058170,12300,12250,12300,12250,20
|
|
20240902,100300,44812420,12210,12210,12210,12210,3
|
|
20240902,100200,44775790,12210,12210,12210,12210,1
|
|
20240902,100100,44763580,12260,12260,12260,12260,0
|
|
20240902,100000,44763580,12260,12260,12260,12260,1
|
|
20240902,095900,44751320,12130,12130,12130,12130,0
|
|
20240902,095800,44751320,12130,12200,12200,12130,220
|
|
20240902,095700,42073500,12200,12210,12210,12200,50
|
|
20240902,095600,41463040,12210,12210,12210,12210,3
|
|
20240902,095500,41426410,12210,12210,12210,12210,1
|
|
20240902,095400,41414200,12230,12230,12230,12230,149
|
|
20240902,095300,39591930,12300,12300,12300,12300,0
|
|
20240902,095200,39591930,12300,12300,12300,12300,0
|
|
20240902,095100,39591930,12300,12300,12300,12300,10
|
|
20240902,095000,39468930,12310,12310,12310,12310,0
|
|
20240902,094900,39468930,12310,12300,12310,12300,4
|
|
20240902,094800,39419720,12180,12180,12180,12180,0
|
|
20240902,094700,39419720,12180,12180,12180,12180,0
|
|
20240902,094600,39419720,12180,12300,12310,12180,525
|
|
20240902,094500,32992500,12260,12280,12290,12260,107
|
|
20240902,094400,31677640,12270,12260,12270,12260,23
|
|
20240902,094300,31395510,12230,12230,12230,12230,258
|
|
20240902,094200,28240170,12170,12180,12180,12170,112
|
|
20240902,094100,26876190,12170,12170,12170,12170,0
|
|
20240902,094000,26876190,12170,12170,12170,12170,0
|
|
20240902,093900,26876190,12170,12170,12170,12170,1
|
|
20240902,093800,26864020,12170,12180,12180,12170,18
|
|
20240902,093700,26644860,12170,12170,12170,12170,0
|
|
20240902,093600,26644860,12170,12170,12170,12170,140
|
|
20240902,093500,24941060,12160,12160,12160,12160,0
|
|
20240902,093400,24941060,12160,12160,12160,12160,0
|
|
20240902,093300,24941060,12160,12160,12160,12160,0
|
|
20240902,093200,24941060,12160,12170,12170,12160,170
|
|
20240902,093100,22873830,12160,12160,12160,12160,0
|
|
20240902,093000,22873830,12160,12160,12160,12160,0
|
|
20240902,092900,22873830,12160,12170,12170,12160,9
|
|
20240902,092800,22764380,12120,12120,12120,12120,0
|
|
20240902,092700,22764380,12120,12120,12120,12120,323
|
|
20240902,092600,18849620,12110,12030,12110,12030,103
|
|
20240902,092500,17609130,12020,12370,12370,12020,110
|
|
20240902,092400,16273430,12380,12260,12420,12260,245
|
|
20240902,092300,13245630,12330,12330,12330,12330,24
|
|
20240902,092200,12949710,12400,12100,12400,12100,250
|
|
20240902,092100,9855900,12100,12100,12100,12100,0
|
|
20240902,092000,9855900,12100,12100,12100,12100,0
|
|
20240902,091900,9855900,12100,12100,12100,12100,20
|
|
20240902,091800,9613900,12100,12100,12100,12100,40
|
|
20240902,091700,9129900,12100,12090,12100,12090,199
|
|
20240902,091600,6722610,12090,12090,12100,12090,42
|
|
20240902,091500,6214610,12110,12110,12110,12110,0
|
|
20240902,091400,6214610,12110,12110,12110,12110,0
|
|
20240902,091300,6214610,12110,12110,12110,12110,0
|
|
20240902,091200,6214610,12110,12120,12120,12110,35
|
|
20240902,091100,5790710,12120,12050,12120,12050,380
|
|
20240902,091000,1186280,12120,12120,12120,12120,0
|
|
20240902,090900,1186280,12120,12120,12120,12120,0
|
|
20240902,090800,1186280,12120,12120,12120,12120,0
|
|
20240902,090700,1186280,12120,12120,12120,12120,0
|
|
20240902,090600,1186280,12120,12120,12120,12120,0
|
|
20240902,090500,1186280,12120,12120,12120,12120,59
|
|
20240902,090400,471200,12120,12120,12120,12120,0
|
|
20240902,090300,471200,12120,12100,12120,12100,31
|
|
20240902,090200,95510,12110,12110,12110,12110,0
|
|
20240902,090100,95510,12110,12120,12120,12110,2
|
|
20240902,090000,71280,11880,11880,11880,11880,6
|