604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,190100,81773410,7820,7820,7820,7820,113
|
|
20240905,190000,81773410,7820,7820,7820,7820,0
|
|
20240905,185900,81773410,7820,7820,7820,7820,0
|
|
20240905,185800,81773410,7820,7820,7820,7820,0
|
|
20240905,185700,81773410,7820,7820,7820,7820,0
|
|
20240905,185600,81773410,7820,7820,7820,7820,0
|
|
20240905,185500,81773410,7820,7820,7820,7820,0
|
|
20240905,185400,81773410,7820,7820,7820,7820,0
|
|
20240905,185300,81773410,7820,7820,7820,7820,0
|
|
20240905,185200,81773410,7820,7820,7820,7820,0
|
|
20240905,185100,81773410,7820,7820,7820,7820,0
|
|
20240905,185000,81773410,7820,7820,7820,7820,0
|
|
20240905,184900,81773410,7820,7820,7820,7820,0
|
|
20240905,184800,81773410,7820,7820,7820,7820,0
|
|
20240905,184700,81773410,7820,7820,7820,7820,0
|
|
20240905,184600,81773410,7820,7820,7820,7820,0
|
|
20240905,184500,81773410,7820,7820,7820,7820,0
|
|
20240905,184400,81773410,7820,7820,7820,7820,0
|
|
20240905,184300,81773410,7820,7820,7820,7820,0
|
|
20240905,184200,81773410,7820,7820,7820,7820,0
|
|
20240905,184100,81773410,7820,7820,7820,7820,0
|
|
20240905,184000,81773410,7820,7820,7820,7820,0
|
|
20240905,183900,81773410,7820,7820,7820,7820,0
|
|
20240905,183800,81773410,7820,7820,7820,7820,0
|
|
20240905,183700,81773410,7820,7820,7820,7820,0
|
|
20240905,183600,81773410,7820,7820,7820,7820,0
|
|
20240905,183500,81773410,7820,7820,7820,7820,0
|
|
20240905,183400,81773410,7820,7820,7820,7820,0
|
|
20240905,183300,81773410,7820,7820,7820,7820,0
|
|
20240905,183200,81773410,7820,7820,7820,7820,0
|
|
20240905,183100,81773410,7820,7820,7820,7820,113
|
|
20240905,183000,81773410,7820,7820,7820,7820,0
|
|
20240905,182900,81773410,7820,7820,7820,7820,0
|
|
20240905,182800,81773410,7820,7820,7820,7820,0
|
|
20240905,182700,81773410,7820,7820,7820,7820,0
|
|
20240905,182600,81773410,7820,7820,7820,7820,0
|
|
20240905,182500,81773410,7820,7820,7820,7820,0
|
|
20240905,182400,81773410,7820,7820,7820,7820,0
|
|
20240905,182300,81773410,7820,7820,7820,7820,0
|
|
20240905,182200,81773410,7820,7820,7820,7820,0
|
|
20240905,182100,81773410,7820,7820,7820,7820,0
|
|
20240905,182000,81773410,7820,7820,7820,7820,0
|
|
20240905,181900,81773410,7820,7820,7820,7820,0
|
|
20240905,181800,81773410,7820,7820,7820,7820,0
|
|
20240905,181700,81773410,7820,7820,7820,7820,0
|
|
20240905,181600,81773410,7820,7820,7820,7820,0
|
|
20240905,181500,81773410,7820,7820,7820,7820,0
|
|
20240905,181400,81773410,7820,7820,7820,7820,0
|
|
20240905,181300,81773410,7820,7820,7820,7820,0
|
|
20240905,181200,81773410,7820,7820,7820,7820,0
|
|
20240905,181100,81773410,7820,7820,7820,7820,0
|
|
20240905,181000,81773410,7820,7820,7820,7820,0
|
|
20240905,180900,81773410,7820,7820,7820,7820,0
|
|
20240905,180800,81773410,7820,7820,7820,7820,0
|
|
20240905,180700,81773410,7820,7820,7820,7820,0
|
|
20240905,180600,81773410,7820,7820,7820,7820,0
|
|
20240905,180500,81773410,7820,7820,7820,7820,0
|
|
20240905,180400,81773410,7820,7820,7820,7820,0
|
|
20240905,180300,81773410,7820,7820,7820,7820,0
|
|
20240905,180200,81773410,7820,7820,7820,7820,0
|
|
20240905,180100,81773410,7820,7820,7820,7820,113
|
|
20240905,180000,81773410,7820,7820,7820,7820,0
|
|
20240905,175900,81773410,7820,7820,7820,7820,0
|
|
20240905,175800,81773410,7820,7820,7820,7820,0
|
|
20240905,175700,81773410,7820,7820,7820,7820,0
|
|
20240905,175600,81773410,7820,7820,7820,7820,0
|
|
20240905,175500,81773410,7820,7820,7820,7820,0
|
|
20240905,175400,81773410,7820,7820,7820,7820,0
|
|
20240905,175300,81773410,7820,7820,7820,7820,0
|
|
20240905,175200,81773410,7820,7820,7820,7820,0
|
|
20240905,175100,81773410,7820,7820,7820,7820,0
|
|
20240905,175000,81773410,7820,7820,7820,7820,0
|
|
20240905,174900,81773410,7820,7820,7820,7820,0
|
|
20240905,174800,81773410,7820,7820,7820,7820,0
|
|
20240905,174700,81773410,7820,7820,7820,7820,0
|
|
20240905,174600,81773410,7820,7820,7820,7820,0
|
|
20240905,174500,81773410,7820,7820,7820,7820,0
|
|
20240905,174400,81773410,7820,7820,7820,7820,0
|
|
20240905,174300,81773410,7820,7820,7820,7820,0
|
|
20240905,174200,81773410,7820,7820,7820,7820,0
|
|
20240905,174100,81773410,7820,7820,7820,7820,0
|
|
20240905,174000,81773410,7820,7820,7820,7820,0
|
|
20240905,173900,81773410,7820,7820,7820,7820,0
|
|
20240905,173800,81773410,7820,7820,7820,7820,0
|
|
20240905,173700,81773410,7820,7820,7820,7820,0
|
|
20240905,173600,81773410,7820,7820,7820,7820,0
|
|
20240905,173500,81773410,7820,7820,7820,7820,0
|
|
20240905,173400,81773410,7820,7820,7820,7820,0
|
|
20240905,173300,81773410,7820,7820,7820,7820,0
|
|
20240905,173200,81773410,7820,7820,7820,7820,0
|
|
20240905,173100,81773410,7820,7820,7820,7820,113
|
|
20240905,173000,81773410,7820,7820,7820,7820,0
|
|
20240905,172900,81773410,7820,7820,7820,7820,0
|
|
20240905,172800,81773410,7820,7820,7820,7820,0
|
|
20240905,172700,81773410,7820,7820,7820,7820,0
|
|
20240905,172600,81773410,7820,7820,7820,7820,0
|
|
20240905,172500,81773410,7820,7820,7820,7820,0
|
|
20240905,172400,81773410,7820,7820,7820,7820,0
|
|
20240905,172300,81773410,7820,7820,7820,7820,0
|
|
20240905,172200,81773410,7820,7820,7820,7820,0
|
|
20240905,172100,81773410,7820,7820,7820,7820,0
|
|
20240905,172000,81773410,7820,7820,7820,7820,0
|
|
20240905,171900,81773410,7820,7820,7820,7820,0
|
|
20240905,171800,81773410,7820,7820,7820,7820,0
|
|
20240905,171700,81773410,7820,7820,7820,7820,0
|
|
20240905,171600,81773410,7820,7820,7820,7820,0
|
|
20240905,171500,81773410,7820,7820,7820,7820,0
|
|
20240905,171400,81773410,7820,7820,7820,7820,0
|
|
20240905,171300,81773410,7820,7820,7820,7820,0
|
|
20240905,171200,81773410,7820,7820,7820,7820,0
|
|
20240905,171100,81773410,7820,7820,7820,7820,0
|
|
20240905,171000,81773410,7820,7820,7820,7820,0
|
|
20240905,170900,81773410,7820,7820,7820,7820,0
|
|
20240905,170800,81773410,7820,7820,7820,7820,0
|
|
20240905,170700,81773410,7820,7820,7820,7820,0
|
|
20240905,170600,81773410,7820,7820,7820,7820,0
|
|
20240905,170500,81773410,7820,7820,7820,7820,0
|
|
20240905,170400,81773410,7820,7820,7820,7820,0
|
|
20240905,170300,81773410,7820,7820,7820,7820,0
|
|
20240905,170200,81773410,7820,7820,7820,7820,0
|
|
20240905,170100,81773410,7820,7820,7820,7820,113
|
|
20240905,170000,81773410,7820,7820,7820,7820,0
|
|
20240905,165900,81773410,7820,7820,7820,7820,0
|
|
20240905,165800,81773410,7820,7820,7820,7820,0
|
|
20240905,165700,81773410,7820,7820,7820,7820,0
|
|
20240905,165600,81773410,7820,7820,7820,7820,0
|
|
20240905,165500,81773410,7820,7820,7820,7820,0
|
|
20240905,165400,81773410,7820,7820,7820,7820,0
|
|
20240905,165300,81773410,7820,7820,7820,7820,0
|
|
20240905,165200,81773410,7820,7820,7820,7820,0
|
|
20240905,165100,81773410,7820,7820,7820,7820,0
|
|
20240905,165000,81773410,7820,7820,7820,7820,0
|
|
20240905,164900,81773410,7820,7820,7820,7820,0
|
|
20240905,164800,81773410,7820,7820,7820,7820,0
|
|
20240905,164700,81773410,7820,7820,7820,7820,0
|
|
20240905,164600,81773410,7820,7820,7820,7820,0
|
|
20240905,164500,81773410,7820,7820,7820,7820,0
|
|
20240905,164400,81773410,7820,7820,7820,7820,0
|
|
20240905,164300,81773410,7820,7820,7820,7820,0
|
|
20240905,164200,81773410,7820,7820,7820,7820,0
|
|
20240905,164100,81773410,7820,7820,7820,7820,0
|
|
20240905,164000,81773410,7820,7820,7820,7820,0
|
|
20240905,163900,81773410,7820,7820,7820,7820,0
|
|
20240905,163800,81773410,7820,7820,7820,7820,0
|
|
20240905,163700,81773410,7820,7820,7820,7820,0
|
|
20240905,163600,81773410,7820,7820,7820,7820,0
|
|
20240905,163500,81773410,7820,7820,7820,7820,0
|
|
20240905,163400,81773410,7820,7820,7820,7820,0
|
|
20240905,163300,81773410,7820,7820,7820,7820,0
|
|
20240905,163200,81773410,7820,7820,7820,7820,0
|
|
20240905,163100,81773410,7820,7820,7820,7820,113
|
|
20240905,163000,81773410,7820,7820,7820,7820,0
|
|
20240905,162900,81773410,7820,7820,7820,7820,0
|
|
20240905,162800,81773410,7820,7820,7820,7820,0
|
|
20240905,162700,81773410,7820,7820,7820,7820,0
|
|
20240905,162600,81773410,7820,7820,7820,7820,0
|
|
20240905,162500,81773410,7820,7820,7820,7820,0
|
|
20240905,162400,81773410,7820,7820,7820,7820,0
|
|
20240905,162300,81773410,7820,7820,7820,7820,0
|
|
20240905,162200,81773410,7820,7820,7820,7820,0
|
|
20240905,162100,81773410,7820,7820,7820,7820,0
|
|
20240905,162000,81773410,7820,7820,7820,7820,0
|
|
20240905,161900,81773410,7820,7820,7820,7820,0
|
|
20240905,161800,81773410,7820,7820,7820,7820,0
|
|
20240905,161700,81773410,7820,7820,7820,7820,0
|
|
20240905,161600,81773410,7820,7820,7820,7820,0
|
|
20240905,161500,81773410,7820,7820,7820,7820,0
|
|
20240905,161400,81773410,7820,7820,7820,7820,0
|
|
20240905,161300,81773410,7820,7820,7820,7820,0
|
|
20240905,161200,81773410,7820,7820,7820,7820,0
|
|
20240905,161100,81773410,7820,7820,7820,7820,0
|
|
20240905,161000,81773410,7820,7820,7820,7820,0
|
|
20240905,160900,81773410,7820,7820,7820,7820,0
|
|
20240905,160800,81773410,7820,7820,7820,7820,0
|
|
20240905,160700,81773410,7820,7820,7820,7820,0
|
|
20240905,160600,81773410,7820,7820,7820,7820,0
|
|
20240905,160500,81773410,7820,7820,7820,7820,0
|
|
20240905,160400,81773410,7820,7820,7820,7820,0
|
|
20240905,160300,81773410,7820,7820,7820,7820,0
|
|
20240905,160200,81773410,7820,7820,7820,7820,0
|
|
20240905,160100,81773410,7820,7820,7820,7820,113
|
|
20240905,160000,81773410,7820,7820,7820,7820,0
|
|
20240905,155900,81773410,7820,7820,7820,7820,0
|
|
20240905,155800,81773410,7820,7820,7820,7820,0
|
|
20240905,155700,81773410,7820,7820,7820,7820,0
|
|
20240905,155600,81773410,7820,7820,7820,7820,0
|
|
20240905,155500,81773410,7820,7820,7820,7820,0
|
|
20240905,155400,81773410,7820,7820,7820,7820,0
|
|
20240905,155300,81773410,7820,7820,7820,7820,0
|
|
20240905,155200,81773410,7820,7820,7820,7820,0
|
|
20240905,155100,81773410,7820,7820,7820,7820,0
|
|
20240905,155000,81773410,7820,7820,7820,7820,0
|
|
20240905,154900,81773410,7820,7820,7820,7820,0
|
|
20240905,154800,81773410,7820,7820,7820,7820,0
|
|
20240905,154700,81773410,7820,7820,7820,7820,0
|
|
20240905,154600,81773410,7820,7820,7820,7820,0
|
|
20240905,154500,81773410,7820,7820,7820,7820,0
|
|
20240905,154400,81773410,7820,7820,7820,7820,0
|
|
20240905,154300,81773410,7820,7820,7820,7820,0
|
|
20240905,154200,81773410,7820,7820,7820,7820,0
|
|
20240905,154100,81773410,7820,7820,7820,7820,0
|
|
20240905,154000,81773410,7820,7820,7820,7820,0
|
|
20240905,153900,81773410,7820,7820,7820,7820,0
|
|
20240905,153800,81773410,7820,7820,7820,7820,0
|
|
20240905,153700,81773410,7820,7820,7820,7820,0
|
|
20240905,153600,81773410,7820,7820,7820,7820,0
|
|
20240905,153500,81773410,7820,7820,7820,7820,0
|
|
20240905,153400,81773410,7820,7820,7820,7820,0
|
|
20240905,153300,81773410,7820,7820,7820,7820,0
|
|
20240905,153200,81773410,7820,7820,7820,7820,0
|
|
20240905,153100,81773410,7820,7820,7820,7820,113
|
|
20240905,153000,81773410,7820,7820,7820,7820,113
|
|
20240905,152900,80889750,7830,7830,7830,7830,0
|
|
20240905,152800,80889750,7830,7830,7830,7830,0
|
|
20240905,152700,80889750,7830,7830,7830,7830,0
|
|
20240905,152600,80889750,7830,7830,7830,7830,0
|
|
20240905,152500,80889750,7830,7830,7830,7830,0
|
|
20240905,152400,80889750,7830,7830,7830,7830,0
|
|
20240905,152300,80889750,7830,7830,7830,7830,0
|
|
20240905,152200,80889750,7830,7830,7830,7830,0
|
|
20240905,152100,80889750,7830,7830,7830,7830,0
|
|
20240905,152000,80889750,7830,7830,7830,7830,0
|
|
20240905,151900,80889750,7830,7820,7830,7820,17
|
|
20240905,151800,80756650,7810,7810,7810,7810,12
|
|
20240905,151700,80662930,7820,7820,7820,7820,1
|
|
20240905,151600,80655110,7820,7820,7820,7820,18
|
|
20240905,151500,80514350,7830,7830,7830,7830,0
|
|
20240905,151400,80514350,7830,7830,7830,7830,0
|
|
20240905,151300,80514350,7830,7830,7830,7830,0
|
|
20240905,151200,80514350,7830,7830,7830,7830,0
|
|
20240905,151100,80514350,7830,7830,7830,7830,0
|
|
20240905,151000,80514350,7830,7830,7830,7830,1
|
|
20240905,150900,80506520,7830,7830,7830,7830,0
|
|
20240905,150800,80506520,7830,7830,7830,7830,0
|
|
20240905,150700,80506520,7830,7830,7830,7830,1
|
|
20240905,150600,80498690,7800,7810,7810,7800,45
|
|
20240905,150500,80147250,7810,7810,7810,7810,0
|
|
20240905,150400,80147250,7810,7810,7810,7810,0
|
|
20240905,150300,80147250,7810,7810,7810,7810,94
|
|
20240905,150200,79413110,7810,7810,7810,7810,0
|
|
20240905,150100,79413110,7810,7810,7810,7810,0
|
|
20240905,150000,79413110,7810,7810,7810,7810,0
|
|
20240905,145900,79413110,7810,7820,7820,7810,3
|
|
20240905,145800,79389660,7830,7830,7830,7830,0
|
|
20240905,145700,79389660,7830,7830,7830,7830,0
|
|
20240905,145600,79389660,7830,7830,7830,7830,2
|
|
20240905,145500,79374000,7830,7830,7830,7830,20
|
|
20240905,145400,79217400,7810,7810,7810,7810,0
|
|
20240905,145300,79217400,7810,7810,7810,7810,0
|
|
20240905,145200,79217400,7810,7810,7810,7810,0
|
|
20240905,145100,79217400,7810,7810,7810,7810,0
|
|
20240905,145000,79217400,7810,7810,7810,7810,0
|
|
20240905,144900,79217400,7810,7810,7810,7810,0
|
|
20240905,144800,79217400,7810,7810,7810,7810,0
|
|
20240905,144700,79217400,7810,7810,7810,7810,0
|
|
20240905,144600,79217400,7810,7810,7810,7810,51
|
|
20240905,144500,78819090,7810,7810,7810,7810,0
|
|
20240905,144400,78819090,7810,7820,7820,7810,102
|
|
20240905,144300,78022460,7830,7830,7830,7830,1
|
|
20240905,144200,78014630,7810,7810,7810,7810,0
|
|
20240905,144100,78014630,7810,7810,7810,7810,0
|
|
20240905,144000,78014630,7810,7810,7810,7810,48
|
|
20240905,143900,77639750,7840,7840,7840,7840,0
|
|
20240905,143800,77639750,7840,7840,7840,7840,4
|
|
20240905,143700,77608390,7780,7780,7780,7780,0
|
|
20240905,143600,77608390,7780,7840,7840,7780,3000
|
|
20240905,143500,54228050,7860,7860,7860,7860,2
|
|
20240905,143400,54212330,7840,7840,7840,7840,0
|
|
20240905,143300,54212330,7840,7840,7840,7840,50
|
|
20240905,143200,53820330,7840,7840,7840,7840,0
|
|
20240905,143100,53820330,7840,7840,7840,7840,0
|
|
20240905,143000,53820330,7840,7840,7840,7840,0
|
|
20240905,142900,53820330,7840,7840,7840,7840,402
|
|
20240905,142800,50668650,7840,7840,7840,7840,0
|
|
20240905,142700,50668650,7840,7840,7840,7840,10
|
|
20240905,142600,50590250,7840,7840,7840,7840,30
|
|
20240905,142500,50355050,7840,7840,7840,7840,0
|
|
20240905,142400,50355050,7840,7840,7840,7840,0
|
|
20240905,142300,50355050,7840,7840,7840,7840,0
|
|
20240905,142200,50355050,7840,7840,7840,7840,1
|
|
20240905,142100,50347210,7840,7840,7840,7840,0
|
|
20240905,142000,50347210,7840,7840,7840,7840,0
|
|
20240905,141900,50347210,7840,7840,7840,7840,1
|
|
20240905,141800,50339370,7830,7840,7840,7830,93
|
|
20240905,141700,49610620,7860,7860,7860,7860,5
|
|
20240905,141600,49571320,7860,7860,7860,7860,0
|
|
20240905,141500,49571320,7860,7860,7860,7860,0
|
|
20240905,141400,49571320,7860,7860,7860,7860,10
|
|
20240905,141300,49492720,7860,7860,7860,7860,0
|
|
20240905,141200,49492720,7860,7860,7860,7860,0
|
|
20240905,141100,49492720,7860,7860,7860,7860,0
|
|
20240905,141000,49492720,7860,7860,7860,7860,0
|
|
20240905,140900,49492720,7860,7860,7860,7860,0
|
|
20240905,140800,49492720,7860,7860,7860,7860,0
|
|
20240905,140700,49492720,7860,7860,7860,7860,0
|
|
20240905,140600,49492720,7860,7860,7860,7860,1
|
|
20240905,140500,49484860,7830,7830,7830,7830,0
|
|
20240905,140400,49484860,7830,7830,7830,7830,0
|
|
20240905,140300,49484860,7830,7830,7830,7830,0
|
|
20240905,140200,49484860,7830,7830,7830,7830,50
|
|
20240905,140100,49093360,7830,7830,7830,7830,0
|
|
20240905,140000,49093360,7830,7830,7830,7830,0
|
|
20240905,135900,49093360,7830,7830,7830,7830,0
|
|
20240905,135800,49093360,7830,7830,7830,7830,0
|
|
20240905,135700,49093360,7830,7830,7830,7830,0
|
|
20240905,135600,49093360,7830,7830,7830,7830,0
|
|
20240905,135500,49093360,7830,7830,7830,7830,0
|
|
20240905,135400,49093360,7830,7830,7830,7830,0
|
|
20240905,135300,49093360,7830,7830,7830,7830,0
|
|
20240905,135200,49093360,7830,7830,7830,7830,0
|
|
20240905,135100,49093360,7830,7830,7830,7830,0
|
|
20240905,135000,49093360,7830,7830,7830,7830,100
|
|
20240905,134900,48310360,7830,7830,7830,7830,0
|
|
20240905,134800,48310360,7830,7830,7830,7830,0
|
|
20240905,134700,48310360,7830,7830,7830,7830,0
|
|
20240905,134600,48310360,7830,7830,7830,7830,104
|
|
20240905,134500,47496040,7840,7840,7840,7840,0
|
|
20240905,134400,47496040,7840,7840,7840,7840,3
|
|
20240905,134300,47472520,7840,7840,7840,7840,121
|
|
20240905,134200,46523880,7850,7850,7850,7850,122
|
|
20240905,134100,45566180,7850,7850,7850,7850,0
|
|
20240905,134000,45566180,7850,7850,7850,7850,30
|
|
20240905,133900,45330680,7840,7840,7840,7840,0
|
|
20240905,133800,45330680,7840,7840,7840,7840,0
|
|
20240905,133700,45330680,7840,7840,7840,7840,0
|
|
20240905,133600,45330680,7840,7840,7840,7840,0
|
|
20240905,133500,45330680,7840,7840,7840,7840,0
|
|
20240905,133400,45330680,7840,7840,7840,7840,0
|
|
20240905,133300,45330680,7840,7840,7840,7840,0
|
|
20240905,133200,45330680,7840,7840,7840,7840,0
|
|
20240905,133100,45330680,7840,7840,7840,7840,0
|
|
20240905,133000,45330680,7840,7840,7840,7840,0
|
|
20240905,132900,45330680,7840,7840,7840,7840,0
|
|
20240905,132800,45330680,7840,7840,7840,7840,0
|
|
20240905,132700,45330680,7840,7840,7840,7840,0
|
|
20240905,132600,45330680,7840,7840,7840,7840,0
|
|
20240905,132500,45330680,7840,7840,7840,7840,0
|
|
20240905,132400,45330680,7840,7840,7840,7840,0
|
|
20240905,132300,45330680,7840,7840,7840,7840,0
|
|
20240905,132200,45330680,7840,7840,7840,7840,0
|
|
20240905,132100,45330680,7840,7840,7840,7840,0
|
|
20240905,132000,45330680,7840,7840,7840,7840,0
|
|
20240905,131900,45330680,7840,7840,7840,7840,0
|
|
20240905,131800,45330680,7840,7840,7840,7840,0
|
|
20240905,131700,45330680,7840,7840,7840,7840,0
|
|
20240905,131600,45330680,7840,7840,7840,7840,0
|
|
20240905,131500,45330680,7840,7840,7840,7840,0
|
|
20240905,131400,45330680,7840,7840,7840,7840,0
|
|
20240905,131300,45330680,7840,7840,7840,7840,0
|
|
20240905,131200,45330680,7840,7840,7840,7840,0
|
|
20240905,131100,45330680,7840,7840,7840,7840,0
|
|
20240905,131000,45330680,7840,7840,7840,7840,0
|
|
20240905,130900,45330680,7840,7850,7850,7840,310
|
|
20240905,130800,42900100,7840,7850,7850,7840,165
|
|
20240905,130700,41605410,7910,7910,7910,7910,0
|
|
20240905,130600,41605410,7910,7910,7910,7910,1
|
|
20240905,130500,41597500,7910,7910,7910,7910,0
|
|
20240905,130400,41597500,7910,7910,7910,7910,0
|
|
20240905,130300,41597500,7910,7910,7910,7910,0
|
|
20240905,130200,41597500,7910,7910,7910,7910,0
|
|
20240905,130100,41597500,7910,7910,7910,7910,0
|
|
20240905,130000,41597500,7910,7910,7910,7910,0
|
|
20240905,125900,41597500,7910,7910,7910,7910,0
|
|
20240905,125800,41597500,7910,7910,7910,7910,0
|
|
20240905,125700,41597500,7910,7910,7910,7910,0
|
|
20240905,125600,41597500,7910,7910,7910,7910,0
|
|
20240905,125500,41597500,7910,7910,7910,7910,127
|
|
20240905,125400,40592930,7850,7850,7850,7850,0
|
|
20240905,125300,40592930,7850,7850,7850,7850,0
|
|
20240905,125200,40592930,7850,7850,7850,7850,0
|
|
20240905,125100,40592930,7850,7850,7850,7850,0
|
|
20240905,125000,40592930,7850,7850,7850,7850,0
|
|
20240905,124900,40592930,7850,7850,7850,7850,0
|
|
20240905,124800,40592930,7850,7850,7850,7850,2
|
|
20240905,124700,40577230,7850,7850,7850,7850,0
|
|
20240905,124600,40577230,7850,7850,7850,7850,0
|
|
20240905,124500,40577230,7850,7850,7850,7850,0
|
|
20240905,124400,40577230,7850,7850,7850,7850,0
|
|
20240905,124300,40577230,7850,7850,7850,7850,0
|
|
20240905,124200,40577230,7850,7860,7860,7850,107
|
|
20240905,124100,39736350,7860,7860,7860,7860,0
|
|
20240905,124000,39736350,7860,7860,7860,7860,0
|
|
20240905,123900,39736350,7860,7860,7860,7860,0
|
|
20240905,123800,39736350,7860,7860,7860,7860,0
|
|
20240905,123700,39736350,7860,7860,7860,7860,0
|
|
20240905,123600,39736350,7860,7910,7910,7860,2
|
|
20240905,123500,39720580,7860,7860,7860,7860,0
|
|
20240905,123400,39720580,7860,7860,7860,7860,0
|
|
20240905,123300,39720580,7860,7860,7860,7860,0
|
|
20240905,123200,39720580,7860,7860,7860,7860,0
|
|
20240905,123100,39720580,7860,7870,7870,7860,50
|
|
20240905,123000,39327470,7920,7920,7920,7920,0
|
|
20240905,122900,39327470,7920,7920,7920,7920,0
|
|
20240905,122800,39327470,7920,7920,7920,7920,0
|
|
20240905,122700,39327470,7920,7920,7920,7920,0
|
|
20240905,122600,39327470,7920,7920,7920,7920,0
|
|
20240905,122500,39327470,7920,7920,7920,7920,0
|
|
20240905,122400,39327470,7920,7920,7920,7920,0
|
|
20240905,122300,39327470,7920,7920,7920,7920,0
|
|
20240905,122200,39327470,7920,7920,7920,7920,0
|
|
20240905,122100,39327470,7920,7920,7920,7920,0
|
|
20240905,122000,39327470,7920,7920,7920,7920,0
|
|
20240905,121900,39327470,7920,7920,7920,7920,0
|
|
20240905,121800,39327470,7920,7920,7920,7920,0
|
|
20240905,121700,39327470,7920,7920,7920,7920,0
|
|
20240905,121600,39327470,7920,7920,7920,7920,0
|
|
20240905,121500,39327470,7920,7920,7920,7920,0
|
|
20240905,121400,39327470,7920,7920,7920,7920,0
|
|
20240905,121300,39327470,7920,7920,7920,7920,0
|
|
20240905,121200,39327470,7920,7920,7920,7920,0
|
|
20240905,121100,39327470,7920,7920,7920,7920,0
|
|
20240905,121000,39327470,7920,7920,7920,7920,0
|
|
20240905,120900,39327470,7920,7920,7920,7920,0
|
|
20240905,120800,39327470,7920,7920,7920,7920,0
|
|
20240905,120700,39327470,7920,7920,7920,7920,0
|
|
20240905,120600,39327470,7920,7920,7920,7920,0
|
|
20240905,120500,39327470,7920,7920,7920,7920,0
|
|
20240905,120400,39327470,7920,7920,7920,7920,0
|
|
20240905,120300,39327470,7920,7920,7920,7920,0
|
|
20240905,120200,39327470,7920,7910,7920,7910,41
|
|
20240905,120100,39003050,7860,7860,7860,7860,0
|
|
20240905,120000,39003050,7860,7860,7860,7860,0
|
|
20240905,115900,39003050,7860,7860,7860,7860,0
|
|
20240905,115800,39003050,7860,7860,7860,7860,0
|
|
20240905,115700,39003050,7860,7860,7860,7860,0
|
|
20240905,115600,39003050,7860,7860,7860,7860,0
|
|
20240905,115500,39003050,7860,7860,7860,7860,0
|
|
20240905,115400,39003050,7860,7860,7860,7860,0
|
|
20240905,115300,39003050,7860,7860,7860,7860,0
|
|
20240905,115200,39003050,7860,7860,7860,7860,0
|
|
20240905,115100,39003050,7860,7860,7860,7860,0
|
|
20240905,115000,39003050,7860,7860,7860,7860,0
|
|
20240905,114900,39003050,7860,7860,7860,7860,0
|
|
20240905,114800,39003050,7860,7860,7860,7860,0
|
|
20240905,114700,39003050,7860,7860,7860,7860,0
|
|
20240905,114600,39003050,7860,7860,7860,7860,0
|
|
20240905,114500,39003050,7860,7860,7860,7860,0
|
|
20240905,114400,39003050,7860,7860,7860,7860,0
|
|
20240905,114300,39003050,7860,7860,7860,7860,0
|
|
20240905,114200,39003050,7860,7860,7860,7860,0
|
|
20240905,114100,39003050,7860,7860,7860,7860,0
|
|
20240905,114000,39003050,7860,7860,7860,7860,130
|
|
20240905,113900,37981250,7910,7910,7910,7910,0
|
|
20240905,113800,37981250,7910,7910,7910,7910,0
|
|
20240905,113700,37981250,7910,7910,7910,7910,0
|
|
20240905,113600,37981250,7910,7910,7910,7910,0
|
|
20240905,113500,37981250,7910,7910,7910,7910,100
|
|
20240905,113400,37190250,7910,7910,7910,7910,0
|
|
20240905,113300,37190250,7910,7910,7910,7910,0
|
|
20240905,113200,37190250,7910,7910,7910,7910,0
|
|
20240905,113100,37190250,7910,7910,7910,7910,1
|
|
20240905,113000,37182340,7870,7870,7870,7870,1
|
|
20240905,112900,37174470,7870,7870,7870,7870,0
|
|
20240905,112800,37174470,7870,7870,7870,7870,0
|
|
20240905,112700,37174470,7870,7870,7870,7870,0
|
|
20240905,112600,37174470,7870,7870,7870,7870,0
|
|
20240905,112500,37174470,7870,7870,7870,7870,0
|
|
20240905,112400,37174470,7870,7870,7870,7870,0
|
|
20240905,112300,37174470,7870,7870,7870,7870,0
|
|
20240905,112200,37174470,7870,7870,7870,7870,1
|
|
20240905,112100,37166600,7920,7920,7920,7920,0
|
|
20240905,112000,37166600,7920,7920,7920,7920,0
|
|
20240905,111900,37166600,7920,7920,7920,7920,0
|
|
20240905,111800,37166600,7920,7920,7920,7920,0
|
|
20240905,111700,37166600,7920,7920,7920,7920,0
|
|
20240905,111600,37166600,7920,7920,7920,7920,0
|
|
20240905,111500,37166600,7920,7920,7920,7920,0
|
|
20240905,111400,37166600,7920,7920,7920,7920,0
|
|
20240905,111300,37166600,7920,7920,7920,7920,0
|
|
20240905,111200,37166600,7920,7920,7920,7920,0
|
|
20240905,111100,37166600,7920,7920,7920,7920,42
|
|
20240905,111000,36833960,7920,7920,7920,7920,0
|
|
20240905,110900,36833960,7920,7910,7920,7910,100
|
|
20240905,110800,36042000,7920,7920,7920,7920,0
|
|
20240905,110700,36042000,7920,7920,7920,7920,0
|
|
20240905,110600,36042000,7920,7920,7920,7920,0
|
|
20240905,110500,36042000,7920,7920,7920,7920,0
|
|
20240905,110400,36042000,7920,7920,7920,7920,0
|
|
20240905,110300,36042000,7920,7920,7920,7920,0
|
|
20240905,110200,36042000,7920,7920,7920,7920,0
|
|
20240905,110100,36042000,7920,7920,7920,7920,0
|
|
20240905,110000,36042000,7920,7920,7920,7920,0
|
|
20240905,105900,36042000,7920,7920,7920,7920,0
|
|
20240905,105800,36042000,7920,7920,7920,7920,0
|
|
20240905,105700,36042000,7920,7920,7920,7920,0
|
|
20240905,105600,36042000,7920,7920,7920,7920,0
|
|
20240905,105500,36042000,7920,7920,7920,7920,0
|
|
20240905,105400,36042000,7920,7920,7920,7920,0
|
|
20240905,105300,36042000,7920,7920,7920,7920,0
|
|
20240905,105200,36042000,7920,7920,7920,7920,0
|
|
20240905,105100,36042000,7920,7920,7920,7920,10
|
|
20240905,105000,35962800,7930,7930,7930,7930,861
|
|
20240905,104900,29135070,7920,7920,7920,7920,175
|
|
20240905,104800,27749070,7920,7920,7920,7920,0
|
|
20240905,104700,27749070,7920,7920,7920,7920,0
|
|
20240905,104600,27749070,7920,7920,7920,7920,207
|
|
20240905,104500,26109630,7920,7920,7920,7920,0
|
|
20240905,104400,26109630,7920,7920,7920,7920,0
|
|
20240905,104300,26109630,7920,7920,7920,7920,0
|
|
20240905,104200,26109630,7920,7920,7920,7920,0
|
|
20240905,104100,26109630,7920,7920,7920,7920,0
|
|
20240905,104000,26109630,7920,7920,7920,7920,0
|
|
20240905,103900,26109630,7920,7920,7920,7920,0
|
|
20240905,103800,26109630,7920,7920,7920,7920,1
|
|
20240905,103700,26101710,7870,7870,7870,7870,0
|
|
20240905,103600,26101710,7870,7870,7870,7870,1
|
|
20240905,103500,26093840,7920,7920,7920,7920,0
|
|
20240905,103400,26093840,7920,7920,7920,7920,0
|
|
20240905,103300,26093840,7920,7920,7920,7920,0
|
|
20240905,103200,26093840,7920,7920,7920,7920,0
|
|
20240905,103100,26093840,7920,7920,7920,7920,0
|
|
20240905,103000,26093840,7920,7920,7920,7920,0
|
|
20240905,102900,26093840,7920,7920,7920,7920,0
|
|
20240905,102800,26093840,7920,7920,7920,7920,0
|
|
20240905,102700,26093840,7920,7920,7920,7920,0
|
|
20240905,102600,26093840,7920,7920,7920,7920,0
|
|
20240905,102500,26093840,7920,7920,7920,7920,0
|
|
20240905,102400,26093840,7920,7920,7920,7920,0
|
|
20240905,102300,26093840,7920,7920,7920,7920,0
|
|
20240905,102200,26093840,7920,7920,7920,7920,0
|
|
20240905,102100,26093840,7920,7920,7920,7920,0
|
|
20240905,102000,26093840,7920,7920,7920,7920,0
|
|
20240905,101900,26093840,7920,7920,7920,7920,0
|
|
20240905,101800,26093840,7920,7920,7920,7920,0
|
|
20240905,101700,26093840,7920,7920,7920,7920,0
|
|
20240905,101600,26093840,7920,7920,7920,7920,0
|
|
20240905,101500,26093840,7920,7920,7920,7920,0
|
|
20240905,101400,26093840,7920,7920,7920,7920,0
|
|
20240905,101300,26093840,7920,7920,7920,7920,0
|
|
20240905,101200,26093840,7920,7920,7920,7920,0
|
|
20240905,101100,26093840,7920,7920,7920,7920,0
|
|
20240905,101000,26093840,7920,7920,7920,7920,3
|
|
20240905,100900,26070080,7920,7920,7920,7920,0
|
|
20240905,100800,26070080,7920,7920,7920,7920,0
|
|
20240905,100700,26070080,7920,7910,7920,7910,573
|
|
20240905,100600,21532090,7910,7910,7910,7910,0
|
|
20240905,100500,21532090,7910,7910,7910,7910,0
|
|
20240905,100400,21532090,7910,7910,7910,7910,0
|
|
20240905,100300,21532090,7910,7910,7910,7910,0
|
|
20240905,100200,21532090,7910,7910,7910,7910,0
|
|
20240905,100100,21532090,7910,7910,7910,7910,0
|
|
20240905,100000,21532090,7910,7910,7910,7910,0
|
|
20240905,095900,21532090,7910,7910,7910,7910,0
|
|
20240905,095800,21532090,7910,7910,7910,7910,0
|
|
20240905,095700,21532090,7910,7910,7910,7910,0
|
|
20240905,095600,21532090,7910,7910,7910,7910,0
|
|
20240905,095500,21532090,7910,7910,7910,7910,0
|
|
20240905,095400,21532090,7910,7910,7910,7910,0
|
|
20240905,095300,21532090,7910,7910,7910,7910,0
|
|
20240905,095200,21532090,7910,7910,7910,7910,1
|
|
20240905,095100,21524180,7910,7910,7910,7910,1
|
|
20240905,095000,21516270,7910,7850,7910,7850,12
|
|
20240905,094900,21421560,7850,7850,7850,7850,0
|
|
20240905,094800,21421560,7850,7940,7940,7850,2058
|
|
20240905,094700,5234980,7980,7980,7980,7980,0
|
|
20240905,094600,5234980,7980,7980,7980,7980,0
|
|
20240905,094500,5234980,7980,7980,7980,7980,0
|
|
20240905,094400,5234980,7980,7980,7980,7980,0
|
|
20240905,094300,5234980,7980,7980,7980,7980,0
|
|
20240905,094200,5234980,7980,7980,7980,7980,0
|
|
20240905,094100,5234980,7980,7980,7980,7980,0
|
|
20240905,094000,5234980,7980,7980,7980,7980,1
|
|
20240905,093900,5227000,7980,7980,7980,7980,0
|
|
20240905,093800,5227000,7980,7980,7980,7980,0
|
|
20240905,093700,5227000,7980,7980,7980,7980,0
|
|
20240905,093600,5227000,7980,7980,7980,7980,0
|
|
20240905,093500,5227000,7980,7980,7980,7980,0
|
|
20240905,093400,5227000,7980,7980,7980,7980,0
|
|
20240905,093300,5227000,7980,7970,7980,7970,2
|
|
20240905,093200,5211050,7980,7980,7980,7980,0
|
|
20240905,093100,5211050,7980,7980,7980,7980,0
|
|
20240905,093000,5211050,7980,7980,7980,7980,0
|
|
20240905,092900,5211050,7980,7980,7980,7980,0
|
|
20240905,092800,5211050,7980,7980,7980,7980,0
|
|
20240905,092700,5211050,7980,7980,7980,7980,0
|
|
20240905,092600,5211050,7980,7980,7980,7980,0
|
|
20240905,092500,5211050,7980,7980,7980,7980,0
|
|
20240905,092400,5211050,7980,7980,7980,7980,0
|
|
20240905,092300,5211050,7980,7980,7980,7980,0
|
|
20240905,092200,5211050,7980,7980,7980,7980,0
|
|
20240905,092100,5211050,7980,7980,7980,7980,1
|
|
20240905,092000,5203070,7980,7980,7980,7980,0
|
|
20240905,091900,5203070,7980,7980,7980,7980,0
|
|
20240905,091800,5203070,7980,7980,7980,7980,0
|
|
20240905,091700,5203070,7980,7950,7980,7940,104
|
|
20240905,091600,4375240,7940,7940,7940,7940,0
|
|
20240905,091500,4375240,7940,7950,7950,7940,63
|
|
20240905,091400,3874500,7950,7950,7950,7950,0
|
|
20240905,091300,3874500,7950,7950,7950,7950,0
|
|
20240905,091200,3874500,7950,7950,7950,7950,13
|
|
20240905,091100,3771150,7950,7950,7950,7950,0
|
|
20240905,091000,3771150,7950,7950,7950,7950,0
|
|
20240905,090900,3771150,7950,7980,7990,7950,257
|
|
20240905,090800,1725320,7980,7980,7980,7980,0
|
|
20240905,090700,1725320,7980,7980,7980,7980,1
|
|
20240905,090600,1717340,7980,7980,7980,7980,0
|
|
20240905,090500,1717340,7980,7980,7980,7910,42
|
|
20240905,090400,1382250,7980,7980,7980,7980,0
|
|
20240905,090300,1382250,7980,7980,7980,7980,2
|
|
20240905,090200,1366290,7990,7990,7990,7990,0
|
|
20240905,090100,1366290,7990,7990,7990,7990,0
|
|
20240905,090000,1366290,7990,7990,7990,7990,171
|