592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184900,24743030,6120,6120,6120,6120,144
|
|
20240909,184800,24743030,6120,6120,6120,6120,0
|
|
20240909,184700,24743030,6120,6120,6120,6120,0
|
|
20240909,184600,24743030,6120,6120,6120,6120,0
|
|
20240909,184500,24743030,6120,6120,6120,6120,0
|
|
20240909,184400,24743030,6120,6120,6120,6120,0
|
|
20240909,184300,24743030,6120,6120,6120,6120,0
|
|
20240909,184200,24743030,6120,6120,6120,6120,0
|
|
20240909,184100,24743030,6120,6120,6120,6120,0
|
|
20240909,184000,24743030,6120,6120,6120,6120,0
|
|
20240909,183900,24743030,6120,6120,6120,6120,0
|
|
20240909,183800,24743030,6120,6120,6120,6120,0
|
|
20240909,183700,24743030,6120,6120,6120,6120,0
|
|
20240909,183600,24743030,6120,6120,6120,6120,0
|
|
20240909,183500,24743030,6120,6120,6120,6120,0
|
|
20240909,183400,24743030,6120,6120,6120,6120,0
|
|
20240909,183300,24743030,6120,6120,6120,6120,0
|
|
20240909,183200,24743030,6120,6120,6120,6120,0
|
|
20240909,183100,24743030,6120,6120,6120,6120,0
|
|
20240909,183000,24743030,6120,6120,6120,6120,0
|
|
20240909,182900,24743030,6120,6120,6120,6120,0
|
|
20240909,182800,24743030,6120,6120,6120,6120,0
|
|
20240909,182700,24743030,6120,6120,6120,6120,0
|
|
20240909,182600,24743030,6120,6120,6120,6120,0
|
|
20240909,182500,24743030,6120,6120,6120,6120,0
|
|
20240909,182400,24743030,6120,6120,6120,6120,0
|
|
20240909,182300,24743030,6120,6120,6120,6120,0
|
|
20240909,182200,24743030,6120,6120,6120,6120,0
|
|
20240909,182100,24743030,6120,6120,6120,6120,0
|
|
20240909,182000,24743030,6120,6120,6120,6120,0
|
|
20240909,181900,24743030,6120,6120,6120,6120,144
|
|
20240909,181800,24743030,6120,6120,6120,6120,0
|
|
20240909,181700,24743030,6120,6120,6120,6120,0
|
|
20240909,181600,24743030,6120,6120,6120,6120,0
|
|
20240909,181500,24743030,6120,6120,6120,6120,0
|
|
20240909,181400,24743030,6120,6120,6120,6120,0
|
|
20240909,181300,24743030,6120,6120,6120,6120,0
|
|
20240909,181200,24743030,6120,6120,6120,6120,0
|
|
20240909,181100,24743030,6120,6120,6120,6120,0
|
|
20240909,181000,24743030,6120,6120,6120,6120,0
|
|
20240909,180900,24743030,6120,6120,6120,6120,0
|
|
20240909,180800,24743030,6120,6120,6120,6120,0
|
|
20240909,180700,24743030,6120,6120,6120,6120,0
|
|
20240909,180600,24743030,6120,6120,6120,6120,0
|
|
20240909,180500,24743030,6120,6120,6120,6120,0
|
|
20240909,180400,24743030,6120,6120,6120,6120,0
|
|
20240909,180300,24743030,6120,6120,6120,6120,0
|
|
20240909,180200,24743030,6120,6120,6120,6120,0
|
|
20240909,180100,24743030,6120,6120,6120,6120,0
|
|
20240909,180000,24743030,6120,6120,6120,6120,0
|
|
20240909,175900,24743030,6120,6120,6120,6120,0
|
|
20240909,175800,24743030,6120,6120,6120,6120,0
|
|
20240909,175700,24743030,6120,6120,6120,6120,0
|
|
20240909,175600,24743030,6120,6120,6120,6120,0
|
|
20240909,175500,24743030,6120,6120,6120,6120,0
|
|
20240909,175400,24743030,6120,6120,6120,6120,0
|
|
20240909,175300,24743030,6120,6120,6120,6120,0
|
|
20240909,175200,24743030,6120,6120,6120,6120,0
|
|
20240909,175100,24743030,6120,6120,6120,6120,0
|
|
20240909,175000,24743030,6120,6120,6120,6120,0
|
|
20240909,174900,24743030,6120,6120,6120,6120,144
|
|
20240909,174800,24743030,6120,6120,6120,6120,0
|
|
20240909,174700,24743030,6120,6120,6120,6120,0
|
|
20240909,174600,24743030,6120,6120,6120,6120,0
|
|
20240909,174500,24743030,6120,6120,6120,6120,0
|
|
20240909,174400,24743030,6120,6120,6120,6120,0
|
|
20240909,174300,24743030,6120,6120,6120,6120,0
|
|
20240909,174200,24743030,6120,6120,6120,6120,0
|
|
20240909,174100,24743030,6120,6120,6120,6120,0
|
|
20240909,174000,24743030,6120,6120,6120,6120,0
|
|
20240909,173900,24743030,6120,6120,6120,6120,0
|
|
20240909,173800,24743030,6120,6120,6120,6120,0
|
|
20240909,173700,24743030,6120,6120,6120,6120,0
|
|
20240909,173600,24743030,6120,6120,6120,6120,0
|
|
20240909,173500,24743030,6120,6120,6120,6120,0
|
|
20240909,173400,24743030,6120,6120,6120,6120,0
|
|
20240909,173300,24743030,6120,6120,6120,6120,0
|
|
20240909,173200,24743030,6120,6120,6120,6120,0
|
|
20240909,173100,24743030,6120,6120,6120,6120,0
|
|
20240909,173000,24743030,6120,6120,6120,6120,0
|
|
20240909,172900,24743030,6120,6120,6120,6120,0
|
|
20240909,172800,24743030,6120,6120,6120,6120,0
|
|
20240909,172700,24743030,6120,6120,6120,6120,0
|
|
20240909,172600,24743030,6120,6120,6120,6120,0
|
|
20240909,172500,24743030,6120,6120,6120,6120,0
|
|
20240909,172400,24743030,6120,6120,6120,6120,0
|
|
20240909,172300,24743030,6120,6120,6120,6120,0
|
|
20240909,172200,24743030,6120,6120,6120,6120,0
|
|
20240909,172100,24743030,6120,6120,6120,6120,0
|
|
20240909,172000,24743030,6120,6120,6120,6120,0
|
|
20240909,171900,24743030,6120,6120,6120,6120,144
|
|
20240909,171800,24743030,6120,6120,6120,6120,0
|
|
20240909,171700,24743030,6120,6120,6120,6120,0
|
|
20240909,171600,24743030,6120,6120,6120,6120,0
|
|
20240909,171500,24743030,6120,6120,6120,6120,0
|
|
20240909,171400,24743030,6120,6120,6120,6120,0
|
|
20240909,171300,24743030,6120,6120,6120,6120,0
|
|
20240909,171200,24743030,6120,6120,6120,6120,0
|
|
20240909,171100,24743030,6120,6120,6120,6120,0
|
|
20240909,171000,24743030,6120,6120,6120,6120,0
|
|
20240909,170900,24743030,6120,6120,6120,6120,0
|
|
20240909,170800,24743030,6120,6120,6120,6120,0
|
|
20240909,170700,24743030,6120,6120,6120,6120,0
|
|
20240909,170600,24743030,6120,6120,6120,6120,0
|
|
20240909,170500,24743030,6120,6120,6120,6120,0
|
|
20240909,170400,24743030,6120,6120,6120,6120,0
|
|
20240909,170300,24743030,6120,6120,6120,6120,0
|
|
20240909,170200,24743030,6120,6120,6120,6120,0
|
|
20240909,170100,24743030,6120,6120,6120,6120,0
|
|
20240909,170000,24743030,6120,6120,6120,6120,0
|
|
20240909,165900,24743030,6120,6120,6120,6120,0
|
|
20240909,165800,24743030,6120,6120,6120,6120,0
|
|
20240909,165700,24743030,6120,6120,6120,6120,0
|
|
20240909,165600,24743030,6120,6120,6120,6120,0
|
|
20240909,165500,24743030,6120,6120,6120,6120,0
|
|
20240909,165400,24743030,6120,6120,6120,6120,0
|
|
20240909,165300,24743030,6120,6120,6120,6120,0
|
|
20240909,165200,24743030,6120,6120,6120,6120,0
|
|
20240909,165100,24743030,6120,6120,6120,6120,0
|
|
20240909,165000,24743030,6120,6120,6120,6120,0
|
|
20240909,164900,24743030,6120,6120,6120,6120,144
|
|
20240909,164800,24743030,6120,6120,6120,6120,0
|
|
20240909,164700,24743030,6120,6120,6120,6120,0
|
|
20240909,164600,24743030,6120,6120,6120,6120,0
|
|
20240909,164500,24743030,6120,6120,6120,6120,0
|
|
20240909,164400,24743030,6120,6120,6120,6120,0
|
|
20240909,164300,24743030,6120,6120,6120,6120,0
|
|
20240909,164200,24743030,6120,6120,6120,6120,0
|
|
20240909,164100,24743030,6120,6120,6120,6120,0
|
|
20240909,164000,24743030,6120,6120,6120,6120,0
|
|
20240909,163900,24743030,6120,6120,6120,6120,0
|
|
20240909,163800,24743030,6120,6120,6120,6120,0
|
|
20240909,163700,24743030,6120,6120,6120,6120,0
|
|
20240909,163600,24743030,6120,6120,6120,6120,0
|
|
20240909,163500,24743030,6120,6120,6120,6120,0
|
|
20240909,163400,24743030,6120,6120,6120,6120,0
|
|
20240909,163300,24743030,6120,6120,6120,6120,0
|
|
20240909,163200,24743030,6120,6120,6120,6120,0
|
|
20240909,163100,24743030,6120,6120,6120,6120,0
|
|
20240909,163000,24743030,6120,6120,6120,6120,0
|
|
20240909,162900,24743030,6120,6120,6120,6120,0
|
|
20240909,162800,24743030,6120,6120,6120,6120,0
|
|
20240909,162700,24743030,6120,6120,6120,6120,0
|
|
20240909,162600,24743030,6120,6120,6120,6120,0
|
|
20240909,162500,24743030,6120,6120,6120,6120,0
|
|
20240909,162400,24743030,6120,6120,6120,6120,0
|
|
20240909,162300,24743030,6120,6120,6120,6120,0
|
|
20240909,162200,24743030,6120,6120,6120,6120,0
|
|
20240909,162100,24743030,6120,6120,6120,6120,0
|
|
20240909,162000,24743030,6120,6120,6120,6120,0
|
|
20240909,161900,24743030,6120,6120,6120,6120,144
|
|
20240909,161800,24743030,6120,6120,6120,6120,0
|
|
20240909,161700,24743030,6120,6120,6120,6120,0
|
|
20240909,161600,24743030,6120,6120,6120,6120,0
|
|
20240909,161500,24743030,6120,6120,6120,6120,0
|
|
20240909,161400,24743030,6120,6120,6120,6120,0
|
|
20240909,161300,24743030,6120,6120,6120,6120,0
|
|
20240909,161200,24743030,6120,6120,6120,6120,0
|
|
20240909,161100,24743030,6120,6120,6120,6120,0
|
|
20240909,161000,24743030,6120,6120,6120,6120,0
|
|
20240909,160900,24743030,6120,6120,6120,6120,0
|
|
20240909,160800,24743030,6120,6120,6120,6120,0
|
|
20240909,160700,24743030,6120,6120,6120,6120,0
|
|
20240909,160600,24743030,6120,6120,6120,6120,0
|
|
20240909,160500,24743030,6120,6120,6120,6120,0
|
|
20240909,160400,24743030,6120,6120,6120,6120,0
|
|
20240909,160300,24743030,6120,6120,6120,6120,0
|
|
20240909,160200,24743030,6120,6120,6120,6120,0
|
|
20240909,160100,24743030,6120,6120,6120,6120,0
|
|
20240909,160000,24743030,6120,6120,6120,6120,0
|
|
20240909,155900,24743030,6120,6120,6120,6120,0
|
|
20240909,155800,24743030,6120,6120,6120,6120,0
|
|
20240909,155700,24743030,6120,6120,6120,6120,0
|
|
20240909,155600,24743030,6120,6120,6120,6120,0
|
|
20240909,155500,24743030,6120,6120,6120,6120,0
|
|
20240909,155400,24743030,6120,6120,6120,6120,0
|
|
20240909,155300,24743030,6120,6120,6120,6120,0
|
|
20240909,155200,24743030,6120,6120,6120,6120,0
|
|
20240909,155100,24743030,6120,6120,6120,6120,0
|
|
20240909,155000,24743030,6120,6120,6120,6120,0
|
|
20240909,154900,24743030,6120,6120,6120,6120,144
|
|
20240909,154800,24743030,6120,6120,6120,6120,0
|
|
20240909,154700,24743030,6120,6120,6120,6120,0
|
|
20240909,154600,24743030,6120,6120,6120,6120,0
|
|
20240909,154500,24743030,6120,6120,6120,6120,0
|
|
20240909,154400,24743030,6120,6120,6120,6120,0
|
|
20240909,154300,24743030,6120,6120,6120,6120,0
|
|
20240909,154200,24743030,6120,6120,6120,6120,0
|
|
20240909,154100,24743030,6120,6120,6120,6120,0
|
|
20240909,154000,24743030,6120,6120,6120,6120,0
|
|
20240909,153900,24743030,6120,6120,6120,6120,0
|
|
20240909,153800,24743030,6120,6120,6120,6120,0
|
|
20240909,153700,24743030,6120,6120,6120,6120,0
|
|
20240909,153600,24743030,6120,6120,6120,6120,0
|
|
20240909,153500,24743030,6120,6120,6120,6120,0
|
|
20240909,153400,24743030,6120,6120,6120,6120,0
|
|
20240909,153300,24743030,6120,6120,6120,6120,0
|
|
20240909,153200,24743030,6120,6120,6120,6120,0
|
|
20240909,153100,24743030,6120,6120,6120,6120,0
|
|
20240909,153000,24743030,6120,6120,6120,6120,144
|
|
20240909,152900,23861750,6120,6120,6120,6120,0
|
|
20240909,152800,23861750,6120,6120,6120,6120,0
|
|
20240909,152700,23861750,6120,6120,6120,6120,0
|
|
20240909,152600,23861750,6120,6120,6120,6120,0
|
|
20240909,152500,23861750,6120,6120,6120,6120,0
|
|
20240909,152400,23861750,6120,6120,6120,6120,0
|
|
20240909,152300,23861750,6120,6120,6120,6120,0
|
|
20240909,152200,23861750,6120,6120,6120,6120,0
|
|
20240909,152100,23861750,6120,6120,6120,6120,0
|
|
20240909,152000,23861750,6120,6120,6120,6120,0
|
|
20240909,151900,23861750,6120,6120,6120,6120,1
|
|
20240909,151800,23855630,6110,6110,6110,6110,0
|
|
20240909,151700,23855630,6110,6110,6110,6110,95
|
|
20240909,151600,23275180,6110,6110,6110,6110,3
|
|
20240909,151500,23256850,6110,6110,6110,6110,0
|
|
20240909,151400,23256850,6110,6110,6110,6110,0
|
|
20240909,151300,23256850,6110,6110,6110,6110,0
|
|
20240909,151200,23256850,6110,6110,6110,6110,0
|
|
20240909,151100,23256850,6110,6110,6110,6110,1
|
|
20240909,151000,23250740,6110,6110,6110,6110,0
|
|
20240909,150900,23250740,6110,6110,6110,6110,0
|
|
20240909,150800,23250740,6110,6110,6110,6110,0
|
|
20240909,150700,23250740,6110,6110,6110,6110,0
|
|
20240909,150600,23250740,6110,6110,6110,6110,1
|
|
20240909,150500,23244630,6090,6090,6090,6090,4
|
|
20240909,150400,23220270,6100,6100,6100,6100,0
|
|
20240909,150300,23220270,6100,6100,6100,6100,50
|
|
20240909,150200,22915270,6100,6100,6100,6100,15
|
|
20240909,150100,22823770,6110,6110,6110,6110,0
|
|
20240909,150000,22823770,6110,6110,6110,6110,0
|
|
20240909,145900,22823770,6110,6110,6110,6110,1
|
|
20240909,145800,22817660,6110,6110,6110,6110,0
|
|
20240909,145700,22817660,6110,6110,6110,6110,0
|
|
20240909,145600,22817660,6110,6110,6110,6110,2
|
|
20240909,145500,22805440,6100,6100,6100,6100,0
|
|
20240909,145400,22805440,6100,6100,6100,6100,0
|
|
20240909,145300,22805440,6100,6100,6100,6100,0
|
|
20240909,145200,22805440,6100,6100,6100,6100,0
|
|
20240909,145100,22805440,6100,6100,6100,6100,0
|
|
20240909,145000,22805440,6100,6100,6100,6100,0
|
|
20240909,144900,22805440,6100,6100,6100,6100,0
|
|
20240909,144800,22805440,6100,6100,6100,6100,0
|
|
20240909,144700,22805440,6100,6100,6100,6100,0
|
|
20240909,144600,22805440,6100,6100,6100,6100,0
|
|
20240909,144500,22805440,6100,6100,6100,6100,0
|
|
20240909,144400,22805440,6100,6100,6100,6100,25
|
|
20240909,144300,22652940,6110,6110,6110,6110,0
|
|
20240909,144200,22652940,6110,6110,6110,6110,0
|
|
20240909,144100,22652940,6110,6110,6110,6110,0
|
|
20240909,144000,22652940,6110,6110,6110,6110,0
|
|
20240909,143900,22652940,6110,6110,6110,6110,0
|
|
20240909,143800,22652940,6110,6110,6110,6110,0
|
|
20240909,143700,22652940,6110,6110,6110,6110,0
|
|
20240909,143600,22652940,6110,6110,6110,6110,0
|
|
20240909,143500,22652940,6110,6110,6110,6110,0
|
|
20240909,143400,22652940,6110,6110,6110,6110,0
|
|
20240909,143300,22652940,6110,6110,6110,6110,0
|
|
20240909,143200,22652940,6110,6110,6110,6110,1
|
|
20240909,143100,22646830,6100,6100,6100,6100,300
|
|
20240909,143000,20816830,6100,6100,6100,6100,2
|
|
20240909,142900,20804630,6100,6100,6100,6100,0
|
|
20240909,142800,20804630,6100,6100,6100,6100,200
|
|
20240909,142700,19584630,6100,6100,6100,6100,0
|
|
20240909,142600,19584630,6100,6100,6100,6100,0
|
|
20240909,142500,19584630,6100,6100,6100,6100,10
|
|
20240909,142400,19523630,6100,6100,6100,6100,0
|
|
20240909,142300,19523630,6100,6100,6100,6100,0
|
|
20240909,142200,19523630,6100,6100,6100,6100,10
|
|
20240909,142100,19462630,6100,6100,6100,6100,0
|
|
20240909,142000,19462630,6100,6100,6100,6100,0
|
|
20240909,141900,19462630,6100,6100,6100,6100,0
|
|
20240909,141800,19462630,6100,6100,6100,6100,0
|
|
20240909,141700,19462630,6100,6100,6100,6100,0
|
|
20240909,141600,19462630,6100,6100,6100,6100,100
|
|
20240909,141500,18852630,6100,6100,6100,6100,0
|
|
20240909,141400,18852630,6100,6100,6100,6100,150
|
|
20240909,141300,17937630,6100,6100,6100,6100,0
|
|
20240909,141200,17937630,6100,6100,6100,6100,10
|
|
20240909,141100,17876630,6110,6110,6110,6110,0
|
|
20240909,141000,17876630,6110,6110,6110,6110,0
|
|
20240909,140900,17876630,6110,6110,6110,6110,0
|
|
20240909,140800,17876630,6110,6110,6110,6110,0
|
|
20240909,140700,17876630,6110,6110,6110,6110,42
|
|
20240909,140600,17620010,6100,6100,6100,6100,0
|
|
20240909,140500,17620010,6100,6100,6100,6100,10
|
|
20240909,140400,17559010,6110,6110,6110,6110,0
|
|
20240909,140300,17559010,6110,6110,6110,6110,31
|
|
20240909,140200,17369600,6110,6110,6110,6110,4
|
|
20240909,140100,17345160,6100,6100,6100,6100,0
|
|
20240909,140000,17345160,6100,6100,6100,6100,0
|
|
20240909,135900,17345160,6100,6100,6100,6100,0
|
|
20240909,135800,17345160,6100,6100,6100,6100,100
|
|
20240909,135700,16735160,6110,6110,6110,6110,0
|
|
20240909,135600,16735160,6110,6110,6110,6110,0
|
|
20240909,135500,16735160,6110,6110,6110,6110,0
|
|
20240909,135400,16735160,6110,6110,6110,6110,0
|
|
20240909,135300,16735160,6110,6110,6110,6110,0
|
|
20240909,135200,16735160,6110,6110,6110,6110,0
|
|
20240909,135100,16735160,6110,6110,6110,6110,0
|
|
20240909,135000,16735160,6110,6110,6110,6110,1
|
|
20240909,134900,16729050,6110,6110,6110,6110,1
|
|
20240909,134800,16722940,6110,6110,6110,6110,0
|
|
20240909,134700,16722940,6110,6110,6110,6110,0
|
|
20240909,134600,16722940,6110,6110,6110,6110,0
|
|
20240909,134500,16722940,6110,6110,6110,6110,0
|
|
20240909,134400,16722940,6110,6110,6110,6110,0
|
|
20240909,134300,16722940,6110,6110,6110,6110,0
|
|
20240909,134200,16722940,6110,6110,6110,6110,0
|
|
20240909,134100,16722940,6110,6110,6110,6110,0
|
|
20240909,134000,16722940,6110,6110,6110,6110,0
|
|
20240909,133900,16722940,6110,6110,6110,6110,0
|
|
20240909,133800,16722940,6110,6110,6110,6110,0
|
|
20240909,133700,16722940,6110,6110,6110,6110,10
|
|
20240909,133600,16661840,6110,6110,6110,6110,0
|
|
20240909,133500,16661840,6110,6110,6110,6110,0
|
|
20240909,133400,16661840,6110,6110,6110,6110,0
|
|
20240909,133300,16661840,6110,6110,6110,6110,0
|
|
20240909,133200,16661840,6110,6110,6110,6110,0
|
|
20240909,133100,16661840,6110,6110,6110,6110,0
|
|
20240909,133000,16661840,6110,6110,6110,6110,0
|
|
20240909,132900,16661840,6110,6110,6110,6110,17
|
|
20240909,132800,16557970,6110,6110,6110,6110,0
|
|
20240909,132700,16557970,6110,6110,6110,6110,0
|
|
20240909,132600,16557970,6110,6110,6110,6110,0
|
|
20240909,132500,16557970,6110,6110,6110,6110,0
|
|
20240909,132400,16557970,6110,6110,6110,6110,0
|
|
20240909,132300,16557970,6110,6110,6110,6110,0
|
|
20240909,132200,16557970,6110,6110,6110,6110,0
|
|
20240909,132100,16557970,6110,6110,6110,6110,0
|
|
20240909,132000,16557970,6110,6110,6110,6110,0
|
|
20240909,131900,16557970,6110,6110,6110,6110,0
|
|
20240909,131800,16557970,6110,6110,6110,6110,0
|
|
20240909,131700,16557970,6110,6110,6110,6110,83
|
|
20240909,131600,16050840,6100,6100,6100,6100,0
|
|
20240909,131500,16050840,6100,6100,6100,6100,0
|
|
20240909,131400,16050840,6100,6100,6100,6100,0
|
|
20240909,131300,16050840,6100,6100,6100,6100,0
|
|
20240909,131200,16050840,6100,6100,6100,6100,0
|
|
20240909,131100,16050840,6100,6110,6110,6100,18
|
|
20240909,131000,15941030,6110,6110,6110,6110,0
|
|
20240909,130900,15941030,6110,6110,6110,6110,0
|
|
20240909,130800,15941030,6110,6110,6110,6110,0
|
|
20240909,130700,15941030,6110,6110,6110,6110,0
|
|
20240909,130600,15941030,6110,6110,6110,6110,0
|
|
20240909,130500,15941030,6110,6110,6110,6110,100
|
|
20240909,130400,15330030,6120,6120,6120,6120,0
|
|
20240909,130300,15330030,6120,6120,6120,6120,0
|
|
20240909,130200,15330030,6120,6120,6120,6120,0
|
|
20240909,130100,15330030,6120,6120,6120,6120,0
|
|
20240909,130000,15330030,6120,6120,6120,6120,0
|
|
20240909,125900,15330030,6120,6120,6120,6120,0
|
|
20240909,125800,15330030,6120,6120,6120,6120,0
|
|
20240909,125700,15330030,6120,6120,6120,6120,0
|
|
20240909,125600,15330030,6120,6120,6120,6120,0
|
|
20240909,125500,15330030,6120,6120,6120,6120,0
|
|
20240909,125400,15330030,6120,6120,6120,6120,0
|
|
20240909,125300,15330030,6120,6120,6120,6120,0
|
|
20240909,125200,15330030,6120,6120,6120,6120,0
|
|
20240909,125100,15330030,6120,6120,6120,6120,0
|
|
20240909,125000,15330030,6120,6120,6120,6120,0
|
|
20240909,124900,15330030,6120,6120,6120,6120,0
|
|
20240909,124800,15330030,6120,6120,6120,6120,0
|
|
20240909,124700,15330030,6120,6120,6120,6120,0
|
|
20240909,124600,15330030,6120,6120,6120,6120,0
|
|
20240909,124500,15330030,6120,6120,6120,6120,1
|
|
20240909,124400,15323910,6110,6110,6110,6110,0
|
|
20240909,124300,15323910,6110,6110,6110,6110,50
|
|
20240909,124200,15018410,6120,6120,6120,6120,0
|
|
20240909,124100,15018410,6120,6120,6120,6120,0
|
|
20240909,124000,15018410,6120,6120,6120,6120,0
|
|
20240909,123900,15018410,6120,6120,6120,6120,0
|
|
20240909,123800,15018410,6120,6120,6120,6120,0
|
|
20240909,123700,15018410,6120,6120,6120,6120,0
|
|
20240909,123600,15018410,6120,6120,6120,6120,0
|
|
20240909,123500,15018410,6120,6120,6120,6120,0
|
|
20240909,123400,15018410,6120,6120,6120,6120,0
|
|
20240909,123300,15018410,6120,6120,6120,6120,0
|
|
20240909,123200,15018410,6120,6120,6120,6120,0
|
|
20240909,123100,15018410,6120,6120,6120,6120,0
|
|
20240909,123000,15018410,6120,6120,6120,6120,0
|
|
20240909,122900,15018410,6120,6120,6120,6120,0
|
|
20240909,122800,15018410,6120,6120,6120,6120,0
|
|
20240909,122700,15018410,6120,6120,6120,6120,0
|
|
20240909,122600,15018410,6120,6120,6120,6120,0
|
|
20240909,122500,15018410,6120,6120,6120,6120,0
|
|
20240909,122400,15018410,6120,6120,6120,6120,0
|
|
20240909,122300,15018410,6120,6120,6120,6120,0
|
|
20240909,122200,15018410,6120,6120,6120,6120,0
|
|
20240909,122100,15018410,6120,6120,6120,6120,0
|
|
20240909,122000,15018410,6120,6120,6120,6120,0
|
|
20240909,121900,15018410,6120,6120,6120,6120,0
|
|
20240909,121800,15018410,6120,6120,6120,6120,0
|
|
20240909,121700,15018410,6120,6120,6120,6120,0
|
|
20240909,121600,15018410,6120,6120,6120,6120,0
|
|
20240909,121500,15018410,6120,6120,6120,6120,0
|
|
20240909,121400,15018410,6120,6120,6120,6120,0
|
|
20240909,121300,15018410,6120,6120,6120,6120,43
|
|
20240909,121200,14755250,6120,6120,6120,6120,0
|
|
20240909,121100,14755250,6120,6120,6120,6120,0
|
|
20240909,121000,14755250,6120,6120,6120,6120,0
|
|
20240909,120900,14755250,6120,6120,6120,6120,1
|
|
20240909,120800,14749130,6120,6120,6120,6120,0
|
|
20240909,120700,14749130,6120,6120,6120,6120,0
|
|
20240909,120600,14749130,6120,6120,6120,6120,0
|
|
20240909,120500,14749130,6120,6120,6120,6120,0
|
|
20240909,120400,14749130,6120,6120,6120,6120,0
|
|
20240909,120300,14749130,6120,6120,6120,6120,0
|
|
20240909,120200,14749130,6120,6120,6120,6120,0
|
|
20240909,120100,14749130,6120,6120,6120,6120,0
|
|
20240909,120000,14749130,6120,6120,6120,6120,0
|
|
20240909,115900,14749130,6120,6120,6120,6120,0
|
|
20240909,115800,14749130,6120,6120,6120,6120,0
|
|
20240909,115700,14749130,6120,6120,6120,6120,1
|
|
20240909,115600,14743010,6120,6120,6120,6120,0
|
|
20240909,115500,14743010,6120,6120,6120,6120,0
|
|
20240909,115400,14743010,6120,6120,6120,6120,0
|
|
20240909,115300,14743010,6120,6120,6120,6120,0
|
|
20240909,115200,14743010,6120,6120,6120,6120,0
|
|
20240909,115100,14743010,6120,6120,6120,6120,0
|
|
20240909,115000,14743010,6120,6120,6120,6120,0
|
|
20240909,114900,14743010,6120,6120,6120,6120,0
|
|
20240909,114800,14743010,6120,6120,6120,6120,0
|
|
20240909,114700,14743010,6120,6120,6120,6120,0
|
|
20240909,114600,14743010,6120,6120,6120,6120,0
|
|
20240909,114500,14743010,6120,6120,6120,6120,0
|
|
20240909,114400,14743010,6120,6120,6120,6120,0
|
|
20240909,114300,14743010,6120,6120,6120,6120,0
|
|
20240909,114200,14743010,6120,6120,6120,6120,0
|
|
20240909,114100,14743010,6120,6120,6120,6120,0
|
|
20240909,114000,14743010,6120,6120,6120,6120,0
|
|
20240909,113900,14743010,6120,6120,6120,6120,0
|
|
20240909,113800,14743010,6120,6120,6120,6120,0
|
|
20240909,113700,14743010,6120,6120,6120,6120,0
|
|
20240909,113600,14743010,6120,6120,6120,6120,0
|
|
20240909,113500,14743010,6120,6120,6120,6120,0
|
|
20240909,113400,14743010,6120,6120,6120,6120,0
|
|
20240909,113300,14743010,6120,6120,6120,6120,0
|
|
20240909,113200,14743010,6120,6120,6120,6120,0
|
|
20240909,113100,14743010,6120,6120,6120,6120,0
|
|
20240909,113000,14743010,6120,6120,6120,6120,6
|
|
20240909,112900,14706290,6110,6110,6110,6110,0
|
|
20240909,112800,14706290,6110,6110,6110,6110,0
|
|
20240909,112700,14706290,6110,6110,6110,6110,0
|
|
20240909,112600,14706290,6110,6110,6110,6110,97
|
|
20240909,112500,14113620,6110,6110,6110,6110,0
|
|
20240909,112400,14113620,6110,6110,6110,6110,0
|
|
20240909,112300,14113620,6110,6110,6110,6110,0
|
|
20240909,112200,14113620,6110,6110,6110,6110,0
|
|
20240909,112100,14113620,6110,6110,6110,6110,0
|
|
20240909,112000,14113620,6110,6110,6110,6110,1
|
|
20240909,111900,14107510,6110,6110,6110,6110,0
|
|
20240909,111800,14107510,6110,6110,6110,6110,167
|
|
20240909,111700,13087140,6110,6110,6110,6110,0
|
|
20240909,111600,13087140,6110,6110,6110,6110,0
|
|
20240909,111500,13087140,6110,6110,6110,6110,0
|
|
20240909,111400,13087140,6110,6110,6110,6110,0
|
|
20240909,111300,13087140,6110,6110,6110,6110,0
|
|
20240909,111200,13087140,6110,6110,6110,6110,0
|
|
20240909,111100,13087140,6110,6110,6110,6110,0
|
|
20240909,111000,13087140,6110,6110,6110,6110,0
|
|
20240909,110900,13087140,6110,6110,6110,6110,0
|
|
20240909,110800,13087140,6110,6110,6110,6110,0
|
|
20240909,110700,13087140,6110,6110,6110,6110,0
|
|
20240909,110600,13087140,6110,6110,6110,6110,0
|
|
20240909,110500,13087140,6110,6110,6110,6110,1
|
|
20240909,110400,13081030,6110,6110,6110,6110,0
|
|
20240909,110300,13081030,6110,6110,6110,6110,0
|
|
20240909,110200,13081030,6110,6110,6110,6110,0
|
|
20240909,110100,13081030,6110,6110,6110,6110,0
|
|
20240909,110000,13081030,6110,6110,6110,6110,0
|
|
20240909,105900,13081030,6110,6110,6110,6110,0
|
|
20240909,105800,13081030,6110,6110,6110,6110,0
|
|
20240909,105700,13081030,6110,6110,6110,6110,0
|
|
20240909,105600,13081030,6110,6110,6110,6110,0
|
|
20240909,105500,13081030,6110,6110,6110,6110,0
|
|
20240909,105400,13081030,6110,6110,6110,6110,0
|
|
20240909,105300,13081030,6110,6110,6110,6110,0
|
|
20240909,105200,13081030,6110,6110,6110,6110,0
|
|
20240909,105100,13081030,6110,6110,6110,6110,0
|
|
20240909,105000,13081030,6110,6110,6110,6110,0
|
|
20240909,104900,13081030,6110,6110,6110,6110,0
|
|
20240909,104800,13081030,6110,6110,6110,6110,0
|
|
20240909,104700,13081030,6110,6110,6110,6110,1
|
|
20240909,104600,13074920,6110,6110,6110,6110,2
|
|
20240909,104500,13062700,6110,6110,6110,6110,0
|
|
20240909,104400,13062700,6110,6110,6110,6110,0
|
|
20240909,104300,13062700,6110,6110,6110,6110,0
|
|
20240909,104200,13062700,6110,6110,6110,6110,0
|
|
20240909,104100,13062700,6110,6110,6110,6110,0
|
|
20240909,104000,13062700,6110,6110,6110,6110,0
|
|
20240909,103900,13062700,6110,6110,6110,6110,0
|
|
20240909,103800,13062700,6110,6110,6110,6110,0
|
|
20240909,103700,13062700,6110,6110,6110,6110,0
|
|
20240909,103600,13062700,6110,6110,6110,6110,0
|
|
20240909,103500,13062700,6110,6110,6110,6110,1
|
|
20240909,103400,13056590,6100,6100,6100,6100,0
|
|
20240909,103300,13056590,6100,6100,6100,6100,0
|
|
20240909,103200,13056590,6100,6100,6100,6100,0
|
|
20240909,103100,13056590,6100,6100,6100,6100,14
|
|
20240909,103000,12971190,6100,6100,6100,6100,0
|
|
20240909,102900,12971190,6100,6100,6100,6100,0
|
|
20240909,102800,12971190,6100,6100,6100,6100,0
|
|
20240909,102700,12971190,6100,6100,6100,6100,0
|
|
20240909,102600,12971190,6100,6100,6100,6100,86
|
|
20240909,102500,12446590,6100,6100,6100,6100,0
|
|
20240909,102400,12446590,6100,6100,6100,6100,0
|
|
20240909,102300,12446590,6100,6100,6100,6100,0
|
|
20240909,102200,12446590,6100,6100,6100,6100,86
|
|
20240909,102100,11921990,6100,6100,6100,6100,100
|
|
20240909,102000,11311990,6110,6110,6110,6110,0
|
|
20240909,101900,11311990,6110,6110,6110,6110,0
|
|
20240909,101800,11311990,6110,6110,6110,6110,0
|
|
20240909,101700,11311990,6110,6110,6110,6110,0
|
|
20240909,101600,11311990,6110,6110,6110,6110,0
|
|
20240909,101500,11311990,6110,6110,6110,6110,0
|
|
20240909,101400,11311990,6110,6110,6110,6110,0
|
|
20240909,101300,11311990,6110,6110,6110,6110,1
|
|
20240909,101200,11305880,6100,6110,6110,6100,41
|
|
20240909,101100,11055770,6110,6110,6110,6110,0
|
|
20240909,101000,11055770,6110,6110,6110,6110,11
|
|
20240909,100900,10988560,6110,6110,6110,6110,0
|
|
20240909,100800,10988560,6110,6110,6110,6110,0
|
|
20240909,100700,10988560,6110,6110,6110,6110,0
|
|
20240909,100600,10988560,6110,6110,6110,6110,0
|
|
20240909,100500,10988560,6110,6110,6110,6110,0
|
|
20240909,100400,10988560,6110,6110,6110,6110,0
|
|
20240909,100300,10988560,6110,6110,6110,6110,0
|
|
20240909,100200,10988560,6110,6110,6110,6110,0
|
|
20240909,100100,10988560,6110,6110,6110,6110,0
|
|
20240909,100000,10988560,6110,6110,6110,6110,0
|
|
20240909,095900,10988560,6110,6100,6110,6100,51
|
|
20240909,095800,10677450,6100,6100,6100,6100,100
|
|
20240909,095700,10067450,6110,6110,6110,6110,0
|
|
20240909,095600,10067450,6110,6110,6110,6110,0
|
|
20240909,095500,10067450,6110,6110,6110,6110,0
|
|
20240909,095400,10067450,6110,6110,6110,6110,0
|
|
20240909,095300,10067450,6110,6110,6110,6110,0
|
|
20240909,095200,10067450,6110,6110,6110,6110,0
|
|
20240909,095100,10067450,6110,6110,6110,6110,316
|
|
20240909,095000,8136690,6120,6120,6120,6120,0
|
|
20240909,094900,8136690,6120,6120,6120,6120,0
|
|
20240909,094800,8136690,6120,6120,6120,6120,0
|
|
20240909,094700,8136690,6120,6120,6120,6120,0
|
|
20240909,094600,8136690,6120,6120,6120,6120,0
|
|
20240909,094500,8136690,6120,6120,6120,6120,23
|
|
20240909,094400,7995930,6130,6130,6130,6130,0
|
|
20240909,094300,7995930,6130,6130,6130,6130,0
|
|
20240909,094200,7995930,6130,6130,6130,6130,0
|
|
20240909,094100,7995930,6130,6130,6130,6130,0
|
|
20240909,094000,7995930,6130,6130,6130,6130,10
|
|
20240909,093900,7934630,6120,6120,6120,6120,77
|
|
20240909,093800,7463390,6120,6120,6120,6120,3
|
|
20240909,093700,7445030,6120,6120,6120,6120,0
|
|
20240909,093600,7445030,6120,6120,6120,6120,1
|
|
20240909,093500,7438910,6120,6120,6120,6120,0
|
|
20240909,093400,7438910,6120,6120,6120,6120,98
|
|
20240909,093300,6839150,6120,6120,6120,6120,1
|
|
20240909,093200,6833030,6120,6110,6120,6110,102
|
|
20240909,093100,6209790,6130,6130,6130,6130,0
|
|
20240909,093000,6209790,6130,6130,6130,6130,0
|
|
20240909,092900,6209790,6130,6130,6130,6130,0
|
|
20240909,092800,6209790,6130,6130,6130,6130,0
|
|
20240909,092700,6209790,6130,6130,6130,6130,0
|
|
20240909,092600,6209790,6130,6130,6130,6130,0
|
|
20240909,092500,6209790,6130,6130,6130,6130,0
|
|
20240909,092400,6209790,6130,6130,6130,6130,0
|
|
20240909,092300,6209790,6130,6130,6130,6130,0
|
|
20240909,092200,6209790,6130,6130,6130,6130,0
|
|
20240909,092100,6209790,6130,6130,6130,6130,0
|
|
20240909,092000,6209790,6130,6120,6130,6120,2
|
|
20240909,091900,6197540,6120,6120,6120,6120,0
|
|
20240909,091800,6197540,6120,6120,6120,6120,1
|
|
20240909,091700,6191420,6110,6110,6110,6110,0
|
|
20240909,091600,6191420,6110,6110,6110,6110,0
|
|
20240909,091500,6191420,6110,6110,6110,6110,0
|
|
20240909,091400,6191420,6110,6110,6110,6100,12
|
|
20240909,091300,6118200,6110,6110,6110,6110,0
|
|
20240909,091200,6118200,6110,6090,6110,6090,831
|
|
20240909,091100,1049020,6070,6070,6070,6070,0
|
|
20240909,091000,1049020,6070,6070,6070,6070,0
|
|
20240909,090900,1049020,6070,6070,6070,6070,0
|
|
20240909,090800,1049020,6070,6070,6070,6070,0
|
|
20240909,090700,1049020,6070,6070,6070,6070,0
|
|
20240909,090600,1049020,6070,6080,6080,6070,5
|
|
20240909,090500,1018650,6090,6090,6090,6090,0
|
|
20240909,090400,1018650,6090,6080,6090,6080,2
|
|
20240909,090300,1006480,6090,6090,6090,6090,2
|
|
20240909,090200,994300,6100,6100,6100,6100,0
|
|
20240909,090100,994300,6100,6100,6100,6100,0
|
|
20240909,090000,994300,6100,6100,6100,6100,163
|