603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,190000,119040780,7730,7730,7730,7730,19
|
|
20240909,185900,119040780,7730,7730,7730,7730,0
|
|
20240909,185800,119040780,7730,7730,7730,7730,0
|
|
20240909,185700,119040780,7730,7730,7730,7730,0
|
|
20240909,185600,119040780,7730,7730,7730,7730,0
|
|
20240909,185500,119040780,7730,7730,7730,7730,0
|
|
20240909,185400,119040780,7730,7730,7730,7730,0
|
|
20240909,185300,119040780,7730,7730,7730,7730,0
|
|
20240909,185200,119040780,7730,7730,7730,7730,0
|
|
20240909,185100,119040780,7730,7730,7730,7730,0
|
|
20240909,185000,119040780,7730,7730,7730,7730,0
|
|
20240909,184900,119040780,7730,7730,7730,7730,0
|
|
20240909,184800,119040780,7730,7730,7730,7730,0
|
|
20240909,184700,119040780,7730,7730,7730,7730,0
|
|
20240909,184600,119040780,7730,7730,7730,7730,0
|
|
20240909,184500,119040780,7730,7730,7730,7730,0
|
|
20240909,184400,119040780,7730,7730,7730,7730,0
|
|
20240909,184300,119040780,7730,7730,7730,7730,0
|
|
20240909,184200,119040780,7730,7730,7730,7730,0
|
|
20240909,184100,119040780,7730,7730,7730,7730,0
|
|
20240909,184000,119040780,7730,7730,7730,7730,0
|
|
20240909,183900,119040780,7730,7730,7730,7730,0
|
|
20240909,183800,119040780,7730,7730,7730,7730,0
|
|
20240909,183700,119040780,7730,7730,7730,7730,0
|
|
20240909,183600,119040780,7730,7730,7730,7730,0
|
|
20240909,183500,119040780,7730,7730,7730,7730,0
|
|
20240909,183400,119040780,7730,7730,7730,7730,0
|
|
20240909,183300,119040780,7730,7730,7730,7730,0
|
|
20240909,183200,119040780,7730,7730,7730,7730,0
|
|
20240909,183100,119040780,7730,7730,7730,7730,0
|
|
20240909,183000,119040780,7730,7730,7730,7730,19
|
|
20240909,182900,119040780,7730,7730,7730,7730,0
|
|
20240909,182800,119040780,7730,7730,7730,7730,0
|
|
20240909,182700,119040780,7730,7730,7730,7730,0
|
|
20240909,182600,119040780,7730,7730,7730,7730,0
|
|
20240909,182500,119040780,7730,7730,7730,7730,0
|
|
20240909,182400,119040780,7730,7730,7730,7730,0
|
|
20240909,182300,119040780,7730,7730,7730,7730,0
|
|
20240909,182200,119040780,7730,7730,7730,7730,0
|
|
20240909,182100,119040780,7730,7730,7730,7730,0
|
|
20240909,182000,119040780,7730,7730,7730,7730,0
|
|
20240909,181900,119040780,7730,7730,7730,7730,0
|
|
20240909,181800,119040780,7730,7730,7730,7730,0
|
|
20240909,181700,119040780,7730,7730,7730,7730,0
|
|
20240909,181600,119040780,7730,7730,7730,7730,0
|
|
20240909,181500,119040780,7730,7730,7730,7730,0
|
|
20240909,181400,119040780,7730,7730,7730,7730,0
|
|
20240909,181300,119040780,7730,7730,7730,7730,0
|
|
20240909,181200,119040780,7730,7730,7730,7730,0
|
|
20240909,181100,119040780,7730,7730,7730,7730,0
|
|
20240909,181000,119040780,7730,7730,7730,7730,0
|
|
20240909,180900,119040780,7730,7730,7730,7730,0
|
|
20240909,180800,119040780,7730,7730,7730,7730,0
|
|
20240909,180700,119040780,7730,7730,7730,7730,0
|
|
20240909,180600,119040780,7730,7730,7730,7730,0
|
|
20240909,180500,119040780,7730,7730,7730,7730,0
|
|
20240909,180400,119040780,7730,7730,7730,7730,0
|
|
20240909,180300,119040780,7730,7730,7730,7730,0
|
|
20240909,180200,119040780,7730,7730,7730,7730,0
|
|
20240909,180100,119040780,7730,7730,7730,7730,0
|
|
20240909,180000,119040780,7730,7730,7730,7730,19
|
|
20240909,175900,119040780,7730,7730,7730,7730,0
|
|
20240909,175800,119040780,7730,7730,7730,7730,0
|
|
20240909,175700,119040780,7730,7730,7730,7730,0
|
|
20240909,175600,119040780,7730,7730,7730,7730,0
|
|
20240909,175500,119040780,7730,7730,7730,7730,0
|
|
20240909,175400,119040780,7730,7730,7730,7730,0
|
|
20240909,175300,119040780,7730,7730,7730,7730,0
|
|
20240909,175200,119040780,7730,7730,7730,7730,0
|
|
20240909,175100,119040780,7730,7730,7730,7730,0
|
|
20240909,175000,119040780,7730,7730,7730,7730,0
|
|
20240909,174900,119040780,7730,7730,7730,7730,0
|
|
20240909,174800,119040780,7730,7730,7730,7730,0
|
|
20240909,174700,119040780,7730,7730,7730,7730,0
|
|
20240909,174600,119040780,7730,7730,7730,7730,0
|
|
20240909,174500,119040780,7730,7730,7730,7730,0
|
|
20240909,174400,119040780,7730,7730,7730,7730,0
|
|
20240909,174300,119040780,7730,7730,7730,7730,0
|
|
20240909,174200,119040780,7730,7730,7730,7730,0
|
|
20240909,174100,119040780,7730,7730,7730,7730,0
|
|
20240909,174000,119040780,7730,7730,7730,7730,0
|
|
20240909,173900,119040780,7730,7730,7730,7730,0
|
|
20240909,173800,119040780,7730,7730,7730,7730,0
|
|
20240909,173700,119040780,7730,7730,7730,7730,0
|
|
20240909,173600,119040780,7730,7730,7730,7730,0
|
|
20240909,173500,119040780,7730,7730,7730,7730,0
|
|
20240909,173400,119040780,7730,7730,7730,7730,0
|
|
20240909,173300,119040780,7730,7730,7730,7730,0
|
|
20240909,173200,119040780,7730,7730,7730,7730,0
|
|
20240909,173100,119040780,7730,7730,7730,7730,0
|
|
20240909,173000,119040780,7730,7730,7730,7730,19
|
|
20240909,172900,119040780,7730,7730,7730,7730,0
|
|
20240909,172800,119040780,7730,7730,7730,7730,0
|
|
20240909,172700,119040780,7730,7730,7730,7730,0
|
|
20240909,172600,119040780,7730,7730,7730,7730,0
|
|
20240909,172500,119040780,7730,7730,7730,7730,0
|
|
20240909,172400,119040780,7730,7730,7730,7730,0
|
|
20240909,172300,119040780,7730,7730,7730,7730,0
|
|
20240909,172200,119040780,7730,7730,7730,7730,0
|
|
20240909,172100,119040780,7730,7730,7730,7730,0
|
|
20240909,172000,119040780,7730,7730,7730,7730,0
|
|
20240909,171900,119040780,7730,7730,7730,7730,0
|
|
20240909,171800,119040780,7730,7730,7730,7730,0
|
|
20240909,171700,119040780,7730,7730,7730,7730,0
|
|
20240909,171600,119040780,7730,7730,7730,7730,0
|
|
20240909,171500,119040780,7730,7730,7730,7730,0
|
|
20240909,171400,119040780,7730,7730,7730,7730,0
|
|
20240909,171300,119040780,7730,7730,7730,7730,0
|
|
20240909,171200,119040780,7730,7730,7730,7730,0
|
|
20240909,171100,119040780,7730,7730,7730,7730,0
|
|
20240909,171000,119040780,7730,7730,7730,7730,0
|
|
20240909,170900,119040780,7730,7730,7730,7730,0
|
|
20240909,170800,119040780,7730,7730,7730,7730,0
|
|
20240909,170700,119040780,7730,7730,7730,7730,0
|
|
20240909,170600,119040780,7730,7730,7730,7730,0
|
|
20240909,170500,119040780,7730,7730,7730,7730,0
|
|
20240909,170400,119040780,7730,7730,7730,7730,0
|
|
20240909,170300,119040780,7730,7730,7730,7730,0
|
|
20240909,170200,119040780,7730,7730,7730,7730,0
|
|
20240909,170100,119040780,7730,7730,7730,7730,0
|
|
20240909,170000,119040780,7730,7730,7730,7730,19
|
|
20240909,165900,119040780,7730,7730,7730,7730,0
|
|
20240909,165800,119040780,7730,7730,7730,7730,0
|
|
20240909,165700,119040780,7730,7730,7730,7730,0
|
|
20240909,165600,119040780,7730,7730,7730,7730,0
|
|
20240909,165500,119040780,7730,7730,7730,7730,0
|
|
20240909,165400,119040780,7730,7730,7730,7730,0
|
|
20240909,165300,119040780,7730,7730,7730,7730,0
|
|
20240909,165200,119040780,7730,7730,7730,7730,0
|
|
20240909,165100,119040780,7730,7730,7730,7730,0
|
|
20240909,165000,119040780,7730,7730,7730,7730,0
|
|
20240909,164900,119040780,7730,7730,7730,7730,0
|
|
20240909,164800,119040780,7730,7730,7730,7730,0
|
|
20240909,164700,119040780,7730,7730,7730,7730,0
|
|
20240909,164600,119040780,7730,7730,7730,7730,0
|
|
20240909,164500,119040780,7730,7730,7730,7730,0
|
|
20240909,164400,119040780,7730,7730,7730,7730,0
|
|
20240909,164300,119040780,7730,7730,7730,7730,0
|
|
20240909,164200,119040780,7730,7730,7730,7730,0
|
|
20240909,164100,119040780,7730,7730,7730,7730,0
|
|
20240909,164000,119040780,7730,7730,7730,7730,0
|
|
20240909,163900,119040780,7730,7730,7730,7730,0
|
|
20240909,163800,119040780,7730,7730,7730,7730,0
|
|
20240909,163700,119040780,7730,7730,7730,7730,0
|
|
20240909,163600,119040780,7730,7730,7730,7730,0
|
|
20240909,163500,119040780,7730,7730,7730,7730,0
|
|
20240909,163400,119040780,7730,7730,7730,7730,0
|
|
20240909,163300,119040780,7730,7730,7730,7730,0
|
|
20240909,163200,119040780,7730,7730,7730,7730,0
|
|
20240909,163100,119040780,7730,7730,7730,7730,0
|
|
20240909,163000,119040780,7730,7730,7730,7730,19
|
|
20240909,162900,119040780,7730,7730,7730,7730,0
|
|
20240909,162800,119040780,7730,7730,7730,7730,0
|
|
20240909,162700,119040780,7730,7730,7730,7730,0
|
|
20240909,162600,119040780,7730,7730,7730,7730,0
|
|
20240909,162500,119040780,7730,7730,7730,7730,0
|
|
20240909,162400,119040780,7730,7730,7730,7730,0
|
|
20240909,162300,119040780,7730,7730,7730,7730,0
|
|
20240909,162200,119040780,7730,7730,7730,7730,0
|
|
20240909,162100,119040780,7730,7730,7730,7730,0
|
|
20240909,162000,119040780,7730,7730,7730,7730,0
|
|
20240909,161900,119040780,7730,7730,7730,7730,0
|
|
20240909,161800,119040780,7730,7730,7730,7730,0
|
|
20240909,161700,119040780,7730,7730,7730,7730,0
|
|
20240909,161600,119040780,7730,7730,7730,7730,0
|
|
20240909,161500,119040780,7730,7730,7730,7730,0
|
|
20240909,161400,119040780,7730,7730,7730,7730,0
|
|
20240909,161300,119040780,7730,7730,7730,7730,0
|
|
20240909,161200,119040780,7730,7730,7730,7730,0
|
|
20240909,161100,119040780,7730,7730,7730,7730,0
|
|
20240909,161000,119040780,7730,7730,7730,7730,0
|
|
20240909,160900,119040780,7730,7730,7730,7730,0
|
|
20240909,160800,119040780,7730,7730,7730,7730,0
|
|
20240909,160700,119040780,7730,7730,7730,7730,0
|
|
20240909,160600,119040780,7730,7730,7730,7730,0
|
|
20240909,160500,119040780,7730,7730,7730,7730,0
|
|
20240909,160400,119040780,7730,7730,7730,7730,0
|
|
20240909,160300,119040780,7730,7730,7730,7730,0
|
|
20240909,160200,119040780,7730,7730,7730,7730,0
|
|
20240909,160100,119040780,7730,7730,7730,7730,0
|
|
20240909,160000,119040780,7730,7730,7730,7730,19
|
|
20240909,155900,119040780,7730,7730,7730,7730,0
|
|
20240909,155800,119040780,7730,7730,7730,7730,0
|
|
20240909,155700,119040780,7730,7730,7730,7730,0
|
|
20240909,155600,119040780,7730,7730,7730,7730,0
|
|
20240909,155500,119040780,7730,7730,7730,7730,0
|
|
20240909,155400,119040780,7730,7730,7730,7730,0
|
|
20240909,155300,119040780,7730,7730,7730,7730,0
|
|
20240909,155200,119040780,7730,7730,7730,7730,0
|
|
20240909,155100,119040780,7730,7730,7730,7730,0
|
|
20240909,155000,119040780,7730,7730,7730,7730,0
|
|
20240909,154900,119040780,7730,7730,7730,7730,0
|
|
20240909,154800,119040780,7730,7730,7730,7730,0
|
|
20240909,154700,119040780,7730,7730,7730,7730,0
|
|
20240909,154600,119040780,7730,7730,7730,7730,0
|
|
20240909,154500,119040780,7730,7730,7730,7730,0
|
|
20240909,154400,119040780,7730,7730,7730,7730,0
|
|
20240909,154300,119040780,7730,7730,7730,7730,0
|
|
20240909,154200,119040780,7730,7730,7730,7730,0
|
|
20240909,154100,119040780,7730,7730,7730,7730,0
|
|
20240909,154000,119040780,7730,7730,7730,7730,0
|
|
20240909,153900,119040780,7730,7730,7730,7730,0
|
|
20240909,153800,119040780,7730,7730,7730,7730,0
|
|
20240909,153700,119040780,7730,7730,7730,7730,0
|
|
20240909,153600,119040780,7730,7730,7730,7730,0
|
|
20240909,153500,119040780,7730,7730,7730,7730,0
|
|
20240909,153400,119040780,7730,7730,7730,7730,0
|
|
20240909,153300,119040780,7730,7730,7730,7730,0
|
|
20240909,153200,119040780,7730,7730,7730,7730,0
|
|
20240909,153100,119040780,7730,7730,7730,7730,0
|
|
20240909,153000,119040780,7730,7730,7730,7730,38
|
|
20240909,152900,118893910,7700,7700,7700,7700,0
|
|
20240909,152800,118893910,7700,7700,7700,7700,0
|
|
20240909,152700,118893910,7700,7700,7700,7700,0
|
|
20240909,152600,118893910,7700,7700,7700,7700,0
|
|
20240909,152500,118893910,7700,7700,7700,7700,0
|
|
20240909,152400,118893910,7700,7700,7700,7700,0
|
|
20240909,152300,118893910,7700,7700,7700,7700,0
|
|
20240909,152200,118893910,7700,7700,7700,7700,0
|
|
20240909,152100,118893910,7700,7700,7700,7700,0
|
|
20240909,152000,118893910,7700,7700,7700,7700,0
|
|
20240909,151900,118893910,7700,7700,7700,7700,2
|
|
20240909,151800,118878510,7730,7730,7730,7730,0
|
|
20240909,151700,118878510,7730,7730,7730,7730,0
|
|
20240909,151600,118878510,7730,7730,7730,7730,0
|
|
20240909,151500,118878510,7730,7730,7730,7730,0
|
|
20240909,151400,118878510,7730,7730,7730,7730,0
|
|
20240909,151300,118878510,7730,7730,7730,7730,0
|
|
20240909,151200,118878510,7730,7730,7730,7730,0
|
|
20240909,151100,118878510,7730,7730,7730,7730,0
|
|
20240909,151000,118878510,7730,7730,7730,7730,0
|
|
20240909,150900,118878510,7730,7700,7730,7700,5
|
|
20240909,150800,118839960,7730,7730,7730,7730,0
|
|
20240909,150700,118839960,7730,7730,7730,7730,1
|
|
20240909,150600,118832230,7740,7740,7740,7740,22
|
|
20240909,150500,118661950,7740,7740,7740,7740,0
|
|
20240909,150400,118661950,7740,7740,7740,7740,0
|
|
20240909,150300,118661950,7740,7740,7740,7740,0
|
|
20240909,150200,118661950,7740,7740,7740,7740,32
|
|
20240909,150100,118414270,7800,7800,7800,7800,0
|
|
20240909,150000,118414270,7800,7800,7800,7800,0
|
|
20240909,145900,118414270,7800,7800,7800,7800,8
|
|
20240909,145800,118351870,7800,7800,7800,7800,0
|
|
20240909,145700,118351870,7800,7800,7800,7800,0
|
|
20240909,145600,118351870,7800,7800,7800,7800,0
|
|
20240909,145500,118351870,7800,7800,7800,7800,2
|
|
20240909,145400,118336270,7800,7800,7800,7800,2
|
|
20240909,145300,118320670,7800,7800,7800,7800,0
|
|
20240909,145200,118320670,7800,7790,7800,7790,302
|
|
20240909,145100,115968070,7790,7720,7790,7720,268
|
|
20240909,145000,113898560,7760,7760,7760,7760,0
|
|
20240909,144900,113898560,7760,7720,7760,7720,7
|
|
20240909,144800,113844400,7760,7720,7760,7720,3788
|
|
20240909,144700,84601000,7720,7720,7720,7720,0
|
|
20240909,144600,84601000,7720,7720,7720,7720,1
|
|
20240909,144500,84593280,7720,7720,7720,7720,1
|
|
20240909,144400,84585560,7720,7720,7720,7720,8
|
|
20240909,144300,84523800,7720,7720,7720,7720,1
|
|
20240909,144200,84516080,7720,7720,7720,7720,30
|
|
20240909,144100,84284480,7720,7720,7720,7720,1
|
|
20240909,144000,84276760,7720,7720,7720,7720,3
|
|
20240909,143900,84253600,7720,7720,7720,7720,0
|
|
20240909,143800,84253600,7720,7720,7720,7720,1
|
|
20240909,143700,84245880,7720,7720,7720,7720,1
|
|
20240909,143600,84238160,7720,7720,7720,7720,1
|
|
20240909,143500,84230440,7720,7720,7720,7720,40
|
|
20240909,143400,83921640,7720,7720,7720,7720,2
|
|
20240909,143300,83906200,7720,7720,7720,7720,0
|
|
20240909,143200,83906200,7720,7720,7720,7720,0
|
|
20240909,143100,83906200,7720,7720,7720,7720,2
|
|
20240909,143000,83890760,7720,7720,7720,7720,3
|
|
20240909,142900,83867600,7720,7720,7720,7720,2
|
|
20240909,142800,83852160,7720,7720,7720,7720,1
|
|
20240909,142700,83844440,7720,7710,7720,7710,15
|
|
20240909,142600,83728780,7710,7710,7710,7710,136
|
|
20240909,142500,82680220,7710,7710,7710,7710,4
|
|
20240909,142400,82649380,7710,7710,7710,7710,0
|
|
20240909,142300,82649380,7710,7710,7710,7710,10
|
|
20240909,142200,82572280,7710,7700,7710,7700,50
|
|
20240909,142100,82187170,7700,7700,7700,7700,14
|
|
20240909,142000,82079370,7700,7690,7700,7690,41
|
|
20240909,141900,81764070,7690,7690,7690,7690,213
|
|
20240909,141800,80126100,7690,7690,7690,7690,0
|
|
20240909,141700,80126100,7690,7660,7690,7660,80
|
|
20240909,141600,79511260,7660,7660,7660,7660,4
|
|
20240909,141500,79480620,7610,7610,7610,7610,0
|
|
20240909,141400,79480620,7610,7690,7690,7610,4201
|
|
20240909,141300,47378660,7690,7690,7690,7690,2
|
|
20240909,141200,47363280,7690,7690,7690,7690,0
|
|
20240909,141100,47363280,7690,7690,7690,7690,2
|
|
20240909,141000,47347900,7690,7690,7690,7690,2
|
|
20240909,140900,47332520,7690,7690,7690,7690,1
|
|
20240909,140800,47324830,7650,7650,7650,7650,0
|
|
20240909,140700,47324830,7650,7690,7690,7650,69
|
|
20240909,140600,46796460,7690,7690,7690,7660,77
|
|
20240909,140500,46206520,7690,7690,7690,7690,130
|
|
20240909,140400,45206820,7690,7660,7690,7660,101
|
|
20240909,140300,44433130,7660,7660,7660,7660,9
|
|
20240909,140200,44364190,7690,7690,7690,7690,3
|
|
20240909,140100,44341120,7690,7690,7690,7690,1
|
|
20240909,140000,44333430,7690,7690,7690,7690,0
|
|
20240909,135900,44333430,7690,7690,7690,7690,2
|
|
20240909,135800,44318050,7690,7680,7690,7680,14
|
|
20240909,135700,44210510,7680,7690,7690,7680,16
|
|
20240909,135600,44087610,7680,7680,7680,7680,0
|
|
20240909,135500,44087610,7680,7690,7690,7680,3
|
|
20240909,135400,44064550,7690,7690,7690,7690,0
|
|
20240909,135300,44064550,7690,7690,7690,7690,0
|
|
20240909,135200,44064550,7690,7690,7690,7690,3
|
|
20240909,135100,44041480,7690,7690,7690,7690,2
|
|
20240909,135000,44026100,7690,7690,7690,7690,0
|
|
20240909,134900,44026100,7690,7690,7690,7690,6
|
|
20240909,134800,43979960,7690,7690,7690,7690,1
|
|
20240909,134700,43972270,7690,7690,7690,7690,185
|
|
20240909,134600,42549620,7690,7690,7690,7690,2
|
|
20240909,134500,42534240,7690,7690,7690,7690,0
|
|
20240909,134400,42534240,7690,7690,7690,7690,2
|
|
20240909,134300,42518860,7690,7690,7690,7690,3
|
|
20240909,134200,42495790,7690,7690,7690,7690,1
|
|
20240909,134100,42488100,7690,7690,7690,7690,1
|
|
20240909,134000,42480410,7690,7690,7690,7690,1
|
|
20240909,133900,42472720,7690,7690,7690,7690,0
|
|
20240909,133800,42472720,7690,7690,7690,7690,2
|
|
20240909,133700,42457340,7690,7690,7690,7690,2
|
|
20240909,133600,42441960,7690,7690,7690,7690,1
|
|
20240909,133500,42434270,7690,7690,7690,7690,0
|
|
20240909,133400,42434270,7690,7690,7690,7690,1
|
|
20240909,133300,42426580,7690,7690,7690,7690,3
|
|
20240909,133200,42403510,7690,7690,7690,7690,0
|
|
20240909,133100,42403510,7690,7690,7690,7690,1
|
|
20240909,133000,42395820,7690,7660,7690,7660,4
|
|
20240909,132900,42365120,7690,7690,7690,7690,2
|
|
20240909,132800,42349740,7690,7690,7690,7690,3
|
|
20240909,132700,42326670,7690,7690,7690,7690,0
|
|
20240909,132600,42326670,7690,7690,7690,7690,1
|
|
20240909,132500,42318980,7690,7690,7690,7690,2
|
|
20240909,132400,42303600,7690,7690,7690,7690,2
|
|
20240909,132300,42288220,7690,7690,7690,7690,1
|
|
20240909,132200,42280530,7690,7690,7690,7690,1
|
|
20240909,132100,42272840,7690,7690,7690,7690,1
|
|
20240909,132000,42265150,7650,7650,7650,7650,0
|
|
20240909,131900,42265150,7650,7690,7690,7650,13
|
|
20240909,131800,42165500,7690,7690,7690,7690,0
|
|
20240909,131700,42165500,7690,7690,7690,7690,0
|
|
20240909,131600,42165500,7690,7690,7690,7690,2
|
|
20240909,131500,42150120,7690,7690,7690,7690,1
|
|
20240909,131400,42142430,7690,7690,7690,7690,3
|
|
20240909,131300,42119360,7690,7690,7690,7690,1
|
|
20240909,131200,42111670,7690,7690,7690,7690,1
|
|
20240909,131100,42103980,7690,7690,7690,7690,0
|
|
20240909,131000,42103980,7690,7690,7690,7690,1
|
|
20240909,130900,42096290,7690,7660,7690,7660,4
|
|
20240909,130800,42065590,7690,7690,7690,7690,1
|
|
20240909,130700,42057900,7690,7690,7690,7690,2
|
|
20240909,130600,42042520,7690,7690,7690,7690,1
|
|
20240909,130500,42034830,7690,7690,7690,7690,3
|
|
20240909,130400,42011760,7690,7690,7690,7690,1
|
|
20240909,130300,42004070,7690,7690,7690,7690,0
|
|
20240909,130200,42004070,7690,7690,7690,7690,0
|
|
20240909,130100,42004070,7690,7690,7690,7690,3
|
|
20240909,130000,41981000,7690,7690,7690,7690,2
|
|
20240909,125900,41965620,7690,7690,7690,7690,2
|
|
20240909,125800,41950240,7690,7690,7690,7690,52
|
|
20240909,125700,41550360,7690,7690,7690,7690,0
|
|
20240909,125600,41550360,7690,7690,7690,7690,0
|
|
20240909,125500,41550360,7690,7690,7690,7690,3
|
|
20240909,125400,41527290,7690,7690,7690,7690,1
|
|
20240909,125300,41519600,7690,7690,7690,7690,50
|
|
20240909,125200,41135100,7690,7690,7690,7690,1
|
|
20240909,125100,41127410,7690,7690,7690,7690,2
|
|
20240909,125000,41112030,7690,7690,7690,7690,2
|
|
20240909,124900,41096650,7690,7690,7690,7690,1
|
|
20240909,124800,41088960,7690,7690,7690,7690,0
|
|
20240909,124700,41088960,7690,7680,7690,7680,281
|
|
20240909,124600,38928790,7680,7680,7680,7680,3
|
|
20240909,124500,38905750,7680,7680,7680,7680,1
|
|
20240909,124400,38898070,7680,7680,7680,7680,2
|
|
20240909,124300,38882710,7640,7680,7680,7640,21
|
|
20240909,124200,38722230,7680,7680,7680,7680,0
|
|
20240909,124100,38722230,7680,7680,7680,7680,2
|
|
20240909,124000,38706870,7680,7680,7680,7680,3
|
|
20240909,123900,38683830,7680,7680,7680,7680,0
|
|
20240909,123800,38683830,7680,7680,7680,7680,0
|
|
20240909,123700,38683830,7680,7680,7680,7680,1
|
|
20240909,123600,38676150,7680,7680,7680,7680,4
|
|
20240909,123500,38645430,7680,7680,7680,7680,0
|
|
20240909,123400,38645430,7680,7680,7680,7680,1
|
|
20240909,123300,38637750,7680,7680,7680,7680,1
|
|
20240909,123200,38630070,7680,7680,7680,7680,0
|
|
20240909,123100,38630070,7680,7680,7680,7680,3
|
|
20240909,123000,38607030,7680,7680,7680,7680,0
|
|
20240909,122900,38607030,7680,7680,7680,7680,3
|
|
20240909,122800,38583990,7680,7680,7680,7680,1
|
|
20240909,122700,38576310,7680,7680,7680,7680,2
|
|
20240909,122600,38560950,7680,7680,7680,7680,1
|
|
20240909,122500,38553270,7680,7680,7680,7680,0
|
|
20240909,122400,38553270,7680,7680,7680,7680,1
|
|
20240909,122300,38545590,7680,7680,7680,7680,0
|
|
20240909,122200,38545590,7680,7680,7680,7680,4
|
|
20240909,122100,38514870,7680,7680,7680,7680,1
|
|
20240909,122000,38507190,7680,7680,7680,7680,0
|
|
20240909,121900,38507190,7680,7680,7680,7680,1
|
|
20240909,121800,38499510,7680,7680,7680,7680,1
|
|
20240909,121700,38491830,7680,7680,7680,7680,2
|
|
20240909,121600,38476470,7680,7680,7680,7680,0
|
|
20240909,121500,38476470,7680,7680,7680,7680,103
|
|
20240909,121400,37685430,7680,7680,7680,7680,1
|
|
20240909,121300,37677750,7680,7680,7680,7680,0
|
|
20240909,121200,37677750,7680,7680,7680,7680,3
|
|
20240909,121100,37654710,7680,7680,7680,7680,1
|
|
20240909,121000,37647030,7680,7680,7680,7680,0
|
|
20240909,120900,37647030,7680,7680,7680,7680,1
|
|
20240909,120800,37639350,7680,7680,7680,7680,3
|
|
20240909,120700,37616310,7680,7680,7680,7680,47
|
|
20240909,120600,37255350,7680,7680,7680,7680,1
|
|
20240909,120500,37247670,7680,7680,7680,7680,69
|
|
20240909,120400,36717750,7680,7680,7680,7680,1
|
|
20240909,120300,36710070,7680,7680,7680,7680,3
|
|
20240909,120200,36687030,7680,7680,7680,7680,0
|
|
20240909,120100,36687030,7680,7680,7680,7680,1
|
|
20240909,120000,36679350,7680,7680,7680,7680,1
|
|
20240909,115900,36671670,7680,7680,7680,7680,2
|
|
20240909,115800,36656310,7680,7680,7680,7680,2
|
|
20240909,115700,36640950,7680,7680,7680,7680,2
|
|
20240909,115600,36625590,7680,7680,7680,7680,0
|
|
20240909,115500,36625590,7680,7680,7680,7680,0
|
|
20240909,115400,36625590,7680,7680,7680,7680,3
|
|
20240909,115300,36602550,7680,7680,7680,7680,2
|
|
20240909,115200,36587190,7680,7670,7680,7640,32
|
|
20240909,115100,36341910,7670,7670,7670,7670,1
|
|
20240909,115000,36334240,7680,7680,7680,7680,1
|
|
20240909,114900,36326560,7680,7680,7680,7680,2
|
|
20240909,114800,36311200,7680,7680,7680,7680,1
|
|
20240909,114700,36303520,7680,7680,7680,7680,0
|
|
20240909,114600,36303520,7680,7680,7680,7640,173
|
|
20240909,114500,34981680,7680,7680,7680,7680,1
|
|
20240909,114400,34974000,7680,7680,7680,7670,4
|
|
20240909,114300,34943290,7680,7680,7680,7680,1
|
|
20240909,114200,34935610,7680,7680,7680,7680,1
|
|
20240909,114100,34927930,7680,7680,7680,7680,0
|
|
20240909,114000,34927930,7680,7680,7680,7680,0
|
|
20240909,113900,34927930,7680,7680,7680,7680,5
|
|
20240909,113800,34889530,7640,7640,7640,7640,21
|
|
20240909,113700,34729090,7690,7690,7690,7690,1
|
|
20240909,113600,34721400,7690,7690,7690,7690,2
|
|
20240909,113500,34706020,7690,7690,7690,7690,0
|
|
20240909,113400,34706020,7690,7690,7690,7690,2
|
|
20240909,113300,34690640,7690,7690,7690,7690,1
|
|
20240909,113200,34682950,7690,7690,7690,7690,6
|
|
20240909,113100,34636810,7690,7690,7690,7690,0
|
|
20240909,113000,34636810,7690,7690,7690,7690,4
|
|
20240909,112900,34606050,7690,7690,7690,7630,44
|
|
20240909,112800,34269930,7690,7690,7690,7690,10
|
|
20240909,112700,34193030,7690,7690,7690,7690,1
|
|
20240909,112600,34185340,7690,7690,7690,7690,0
|
|
20240909,112500,34185340,7690,7690,7690,7690,3
|
|
20240909,112400,34162270,7690,7640,7690,7640,3
|
|
20240909,112300,34139250,7640,7640,7640,7640,12
|
|
20240909,112200,34047570,7690,7690,7690,7690,2
|
|
20240909,112100,34032190,7690,7690,7690,7690,1
|
|
20240909,112000,34024500,7690,7690,7690,7690,2
|
|
20240909,111900,34009120,7690,7640,7690,7640,3
|
|
20240909,111800,33986100,7640,7690,7690,7640,11
|
|
20240909,111700,33901960,7690,7690,7690,7690,0
|
|
20240909,111600,33901960,7690,7690,7690,7690,0
|
|
20240909,111500,33901960,7690,7690,7690,7690,3
|
|
20240909,111400,33878890,7690,7690,7690,7690,2
|
|
20240909,111300,33863510,7690,7690,7690,7690,0
|
|
20240909,111200,33863510,7690,7690,7690,7690,1
|
|
20240909,111100,33855820,7690,7690,7690,7690,3
|
|
20240909,111000,33832750,7690,7690,7690,7690,0
|
|
20240909,110900,33832750,7690,7640,7690,7640,15
|
|
20240909,110800,33718050,7690,7690,7690,7690,0
|
|
20240909,110700,33718050,7690,7690,7690,7690,3
|
|
20240909,110600,33694980,7650,7690,7690,7650,208
|
|
20240909,110500,32103660,7690,7690,7690,7690,0
|
|
20240909,110400,32103660,7690,7690,7690,7690,1
|
|
20240909,110300,32095970,7690,7690,7690,7690,1
|
|
20240909,110200,32088280,7690,7690,7690,7690,0
|
|
20240909,110100,32088280,7690,7690,7690,7690,2
|
|
20240909,110000,32072900,7690,7690,7690,7690,2
|
|
20240909,105900,32057520,7690,7690,7690,7690,2
|
|
20240909,105800,32042140,7690,7690,7690,7690,0
|
|
20240909,105700,32042140,7690,7690,7690,7690,3
|
|
20240909,105600,32019070,7690,7690,7690,7690,2
|
|
20240909,105500,32003690,7690,7690,7690,7690,0
|
|
20240909,105400,32003690,7690,7690,7690,7690,1
|
|
20240909,105300,31996000,7690,7690,7690,7690,1
|
|
20240909,105200,31988310,7690,7690,7690,7690,3
|
|
20240909,105100,31965240,7690,7690,7690,7690,1
|
|
20240909,105000,31957550,7690,7690,7690,7690,0
|
|
20240909,104900,31957550,7690,7690,7690,7690,1
|
|
20240909,104800,31949860,7690,7690,7690,7690,1
|
|
20240909,104700,31942170,7660,7690,7690,7660,10
|
|
20240909,104600,31865510,7690,7690,7690,7690,1
|
|
20240909,104500,31857820,7690,7690,7690,7690,2
|
|
20240909,104400,31842440,7690,7690,7690,7690,3
|
|
20240909,104300,31819370,7690,7690,7690,7690,0
|
|
20240909,104200,31819370,7690,7690,7690,7690,4
|
|
20240909,104100,31788610,7690,7690,7690,7690,0
|
|
20240909,104000,31788610,7690,7690,7690,7690,1
|
|
20240909,103900,31780920,7690,7690,7690,7690,2
|
|
20240909,103800,31765540,7690,7690,7690,7690,0
|
|
20240909,103700,31765540,7690,7690,7690,7690,3
|
|
20240909,103600,31742470,7690,7690,7690,7690,1
|
|
20240909,103500,31734780,7690,7650,7690,7650,25
|
|
20240909,103400,31543490,7690,7690,7690,7690,0
|
|
20240909,103300,31543490,7690,7690,7690,7690,3
|
|
20240909,103200,31520420,7690,7690,7690,7690,1
|
|
20240909,103100,31512730,7690,7690,7690,7690,0
|
|
20240909,103000,31512730,7690,7690,7690,7690,11
|
|
20240909,102900,31428140,7690,7690,7690,7690,2
|
|
20240909,102800,31412760,7690,7690,7690,7690,3
|
|
20240909,102700,31389690,7650,7650,7650,7650,90
|
|
20240909,102600,30701190,7650,7650,7650,7650,10
|
|
20240909,102500,30624690,7670,7670,7670,7670,0
|
|
20240909,102400,30624690,7670,7670,7670,7670,3
|
|
20240909,102300,30601680,7670,7670,7670,7670,2
|
|
20240909,102200,30586340,7670,7670,7670,7670,1
|
|
20240909,102100,30578670,7670,7660,7670,7640,51
|
|
20240909,102000,30188880,7660,7660,7660,7660,50
|
|
20240909,101900,29805880,7670,7670,7670,7670,2
|
|
20240909,101800,29790540,7640,7670,7670,7640,65
|
|
20240909,101700,29293580,7670,7670,7670,7670,1
|
|
20240909,101600,29285910,7690,7690,7690,7690,0
|
|
20240909,101500,29285910,7690,7690,7690,7690,11
|
|
20240909,101400,29201320,7690,7690,7690,7690,4
|
|
20240909,101300,29170560,7690,7690,7690,7690,0
|
|
20240909,101200,29170560,7690,7690,7690,7690,1
|
|
20240909,101100,29162870,7690,7690,7690,7690,3
|
|
20240909,101000,29139800,7690,7690,7690,7690,7
|
|
20240909,100900,29085970,7690,7690,7690,7690,3
|
|
20240909,100800,29062900,7690,7690,7690,7690,0
|
|
20240909,100700,29062900,7690,7690,7690,7690,2
|
|
20240909,100600,29047520,7690,7690,7690,7690,1
|
|
20240909,100500,29039830,7640,7640,7640,7640,16
|
|
20240909,100400,28917590,7680,7680,7680,7680,2
|
|
20240909,100300,28902230,7680,7680,7680,7680,2
|
|
20240909,100200,28886870,7630,7630,7630,7630,0
|
|
20240909,100100,28886870,7630,7620,7630,7620,118
|
|
20240909,100000,27986730,7620,7630,7630,7620,89
|
|
20240909,095900,27308540,7630,7630,7630,7630,1
|
|
20240909,095800,27300910,7630,7630,7630,7630,0
|
|
20240909,095700,27300910,7630,7630,7630,7630,100
|
|
20240909,095600,26537910,7630,7630,7630,7630,0
|
|
20240909,095500,26537910,7630,7660,7660,7630,781
|
|
20240909,095400,20575000,7660,7660,7660,7660,0
|
|
20240909,095300,20575000,7660,7680,7680,7660,255
|
|
20240909,095200,18621600,7680,7680,7680,7680,0
|
|
20240909,095100,18621600,7680,7680,7680,7680,0
|
|
20240909,095000,18621600,7680,7680,7680,7680,50
|
|
20240909,094900,18237600,7680,7680,7680,7680,0
|
|
20240909,094800,18237600,7680,7680,7680,7680,3
|
|
20240909,094700,18214560,7690,7700,7700,7690,12
|
|
20240909,094600,18122210,7700,7700,7700,7700,0
|
|
20240909,094500,18122210,7700,7700,7700,7700,0
|
|
20240909,094400,18122210,7700,7700,7700,7700,1
|
|
20240909,094300,18114510,7650,7650,7650,7650,0
|
|
20240909,094200,18114510,7650,7650,7650,7650,0
|
|
20240909,094100,18114510,7650,7650,7650,7650,0
|
|
20240909,094000,18114510,7650,7650,7650,7650,120
|
|
20240909,093900,17196510,7700,7700,7700,7700,10
|
|
20240909,093800,17119510,7700,7700,7700,7700,0
|
|
20240909,093700,17119510,7700,7700,7700,7700,0
|
|
20240909,093600,17119510,7700,7700,7700,7700,1
|
|
20240909,093500,17111810,7700,7700,7700,7700,1
|
|
20240909,093400,17104110,7710,7710,7710,7710,0
|
|
20240909,093300,17104110,7710,7710,7710,7710,0
|
|
20240909,093200,17104110,7710,7710,7710,7710,1
|
|
20240909,093100,17096400,7710,7710,7710,7710,1
|
|
20240909,093000,17088690,7650,7650,7650,7650,380
|
|
20240909,092900,14181690,7640,7640,7640,7640,0
|
|
20240909,092800,14181690,7640,7640,7640,7640,0
|
|
20240909,092700,14181690,7640,7640,7640,7640,0
|
|
20240909,092600,14181690,7640,7640,7640,7640,0
|
|
20240909,092500,14181690,7640,7640,7640,7640,0
|
|
20240909,092400,14181690,7640,7640,7640,7640,0
|
|
20240909,092300,14181690,7640,7640,7640,7640,0
|
|
20240909,092200,14181690,7640,7640,7640,7640,27
|
|
20240909,092100,13975410,7650,7650,7650,7650,4
|
|
20240909,092000,13944810,7640,7640,7640,7640,0
|
|
20240909,091900,13944810,7640,7640,7640,7640,0
|
|
20240909,091800,13944810,7640,7640,7640,7640,14
|
|
20240909,091700,13837850,7630,7630,7630,7630,34
|
|
20240909,091600,13578430,7640,7640,7640,7640,60
|
|
20240909,091500,13120030,7640,7640,7640,7640,141
|
|
20240909,091400,12042790,7640,7640,7640,7640,13
|
|
20240909,091300,11943470,7640,7640,7640,7640,10
|
|
20240909,091200,11867070,7640,7640,7640,7640,62
|
|
20240909,091100,11393390,7640,7640,7640,7640,0
|
|
20240909,091000,11393390,7640,7640,7640,7640,0
|
|
20240909,090900,11393390,7640,7640,7640,7640,0
|
|
20240909,090800,11393390,7640,7640,7640,7640,30
|
|
20240909,090700,11164190,7640,7620,7640,7610,429
|
|
20240909,090600,7899170,7610,7630,7630,7610,141
|
|
20240909,090500,6825450,7630,7630,7630,7630,0
|
|
20240909,090400,6825450,7630,7640,7640,7630,379
|
|
20240909,090300,3933530,7650,7670,7670,7650,323
|
|
20240909,090200,1459240,7680,7680,7680,7680,0
|
|
20240909,090100,1459240,7680,7680,7680,7680,176
|
|
20240909,090000,107560,7690,7680,7710,7680,14
|