604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,190100,74781940,7780,7780,7780,7780,359
|
|
20240913,190000,74781940,7780,7780,7780,7780,0
|
|
20240913,185900,74781940,7780,7780,7780,7780,0
|
|
20240913,185800,74781940,7780,7780,7780,7780,0
|
|
20240913,185700,74781940,7780,7780,7780,7780,0
|
|
20240913,185600,74781940,7780,7780,7780,7780,0
|
|
20240913,185500,74781940,7780,7780,7780,7780,0
|
|
20240913,185400,74781940,7780,7780,7780,7780,0
|
|
20240913,185300,74781940,7780,7780,7780,7780,0
|
|
20240913,185200,74781940,7780,7780,7780,7780,0
|
|
20240913,185100,74781940,7780,7780,7780,7780,0
|
|
20240913,185000,74781940,7780,7780,7780,7780,0
|
|
20240913,184900,74781940,7780,7780,7780,7780,0
|
|
20240913,184800,74781940,7780,7780,7780,7780,0
|
|
20240913,184700,74781940,7780,7780,7780,7780,0
|
|
20240913,184600,74781940,7780,7780,7780,7780,0
|
|
20240913,184500,74781940,7780,7780,7780,7780,0
|
|
20240913,184400,74781940,7780,7780,7780,7780,0
|
|
20240913,184300,74781940,7780,7780,7780,7780,0
|
|
20240913,184200,74781940,7780,7780,7780,7780,0
|
|
20240913,184100,74781940,7780,7780,7780,7780,0
|
|
20240913,184000,74781940,7780,7780,7780,7780,0
|
|
20240913,183900,74781940,7780,7780,7780,7780,0
|
|
20240913,183800,74781940,7780,7780,7780,7780,0
|
|
20240913,183700,74781940,7780,7780,7780,7780,0
|
|
20240913,183600,74781940,7780,7780,7780,7780,0
|
|
20240913,183500,74781940,7780,7780,7780,7780,0
|
|
20240913,183400,74781940,7780,7780,7780,7780,0
|
|
20240913,183300,74781940,7780,7780,7780,7780,0
|
|
20240913,183200,74781940,7780,7780,7780,7780,0
|
|
20240913,183100,74781940,7780,7780,7780,7780,359
|
|
20240913,183000,74781940,7780,7780,7780,7780,0
|
|
20240913,182900,74781940,7780,7780,7780,7780,0
|
|
20240913,182800,74781940,7780,7780,7780,7780,0
|
|
20240913,182700,74781940,7780,7780,7780,7780,0
|
|
20240913,182600,74781940,7780,7780,7780,7780,0
|
|
20240913,182500,74781940,7780,7780,7780,7780,0
|
|
20240913,182400,74781940,7780,7780,7780,7780,0
|
|
20240913,182300,74781940,7780,7780,7780,7780,0
|
|
20240913,182200,74781940,7780,7780,7780,7780,0
|
|
20240913,182100,74781940,7780,7780,7780,7780,0
|
|
20240913,182000,74781940,7780,7780,7780,7780,0
|
|
20240913,181900,74781940,7780,7780,7780,7780,0
|
|
20240913,181800,74781940,7780,7780,7780,7780,0
|
|
20240913,181700,74781940,7780,7780,7780,7780,0
|
|
20240913,181600,74781940,7780,7780,7780,7780,0
|
|
20240913,181500,74781940,7780,7780,7780,7780,0
|
|
20240913,181400,74781940,7780,7780,7780,7780,0
|
|
20240913,181300,74781940,7780,7780,7780,7780,0
|
|
20240913,181200,74781940,7780,7780,7780,7780,0
|
|
20240913,181100,74781940,7780,7780,7780,7780,0
|
|
20240913,181000,74781940,7780,7780,7780,7780,0
|
|
20240913,180900,74781940,7780,7780,7780,7780,0
|
|
20240913,180800,74781940,7780,7780,7780,7780,0
|
|
20240913,180700,74781940,7780,7780,7780,7780,0
|
|
20240913,180600,74781940,7780,7780,7780,7780,0
|
|
20240913,180500,74781940,7780,7780,7780,7780,0
|
|
20240913,180400,74781940,7780,7780,7780,7780,0
|
|
20240913,180300,74781940,7780,7780,7780,7780,0
|
|
20240913,180200,74781940,7780,7780,7780,7780,0
|
|
20240913,180100,74781940,7780,7780,7780,7780,359
|
|
20240913,180000,74781940,7780,7780,7780,7780,0
|
|
20240913,175900,74781940,7780,7780,7780,7780,0
|
|
20240913,175800,74781940,7780,7780,7780,7780,0
|
|
20240913,175700,74781940,7780,7780,7780,7780,0
|
|
20240913,175600,74781940,7780,7780,7780,7780,0
|
|
20240913,175500,74781940,7780,7780,7780,7780,0
|
|
20240913,175400,74781940,7780,7780,7780,7780,0
|
|
20240913,175300,74781940,7780,7780,7780,7780,0
|
|
20240913,175200,74781940,7780,7780,7780,7780,0
|
|
20240913,175100,74781940,7780,7780,7780,7780,0
|
|
20240913,175000,74781940,7780,7780,7780,7780,0
|
|
20240913,174900,74781940,7780,7780,7780,7780,0
|
|
20240913,174800,74781940,7780,7780,7780,7780,0
|
|
20240913,174700,74781940,7780,7780,7780,7780,0
|
|
20240913,174600,74781940,7780,7780,7780,7780,0
|
|
20240913,174500,74781940,7780,7780,7780,7780,0
|
|
20240913,174400,74781940,7780,7780,7780,7780,0
|
|
20240913,174300,74781940,7780,7780,7780,7780,0
|
|
20240913,174200,74781940,7780,7780,7780,7780,0
|
|
20240913,174100,74781940,7780,7780,7780,7780,0
|
|
20240913,174000,74781940,7780,7780,7780,7780,0
|
|
20240913,173900,74781940,7780,7780,7780,7780,0
|
|
20240913,173800,74781940,7780,7780,7780,7780,0
|
|
20240913,173700,74781940,7780,7780,7780,7780,0
|
|
20240913,173600,74781940,7780,7780,7780,7780,0
|
|
20240913,173500,74781940,7780,7780,7780,7780,0
|
|
20240913,173400,74781940,7780,7780,7780,7780,0
|
|
20240913,173300,74781940,7780,7780,7780,7780,0
|
|
20240913,173200,74781940,7780,7780,7780,7780,0
|
|
20240913,173100,74781940,7780,7780,7780,7780,359
|
|
20240913,173000,74781940,7780,7780,7780,7780,0
|
|
20240913,172900,74781940,7780,7780,7780,7780,0
|
|
20240913,172800,74781940,7780,7780,7780,7780,0
|
|
20240913,172700,74781940,7780,7780,7780,7780,0
|
|
20240913,172600,74781940,7780,7780,7780,7780,0
|
|
20240913,172500,74781940,7780,7780,7780,7780,0
|
|
20240913,172400,74781940,7780,7780,7780,7780,0
|
|
20240913,172300,74781940,7780,7780,7780,7780,0
|
|
20240913,172200,74781940,7780,7780,7780,7780,0
|
|
20240913,172100,74781940,7780,7780,7780,7780,0
|
|
20240913,172000,74781940,7780,7780,7780,7780,0
|
|
20240913,171900,74781940,7780,7780,7780,7780,0
|
|
20240913,171800,74781940,7780,7780,7780,7780,0
|
|
20240913,171700,74781940,7780,7780,7780,7780,0
|
|
20240913,171600,74781940,7780,7780,7780,7780,0
|
|
20240913,171500,74781940,7780,7780,7780,7780,0
|
|
20240913,171400,74781940,7780,7780,7780,7780,0
|
|
20240913,171300,74781940,7780,7780,7780,7780,0
|
|
20240913,171200,74781940,7780,7780,7780,7780,0
|
|
20240913,171100,74781940,7780,7780,7780,7780,0
|
|
20240913,171000,74781940,7780,7780,7780,7780,0
|
|
20240913,170900,74781940,7780,7780,7780,7780,0
|
|
20240913,170800,74781940,7780,7780,7780,7780,0
|
|
20240913,170700,74781940,7780,7780,7780,7780,0
|
|
20240913,170600,74781940,7780,7780,7780,7780,0
|
|
20240913,170500,74781940,7780,7780,7780,7780,0
|
|
20240913,170400,74781940,7780,7780,7780,7780,0
|
|
20240913,170300,74781940,7780,7780,7780,7780,0
|
|
20240913,170200,74781940,7780,7780,7780,7780,0
|
|
20240913,170100,74781940,7780,7780,7780,7780,359
|
|
20240913,170000,74781940,7780,7780,7780,7780,0
|
|
20240913,165900,74781940,7780,7780,7780,7780,0
|
|
20240913,165800,74781940,7780,7780,7780,7780,0
|
|
20240913,165700,74781940,7780,7780,7780,7780,0
|
|
20240913,165600,74781940,7780,7780,7780,7780,0
|
|
20240913,165500,74781940,7780,7780,7780,7780,0
|
|
20240913,165400,74781940,7780,7780,7780,7780,0
|
|
20240913,165300,74781940,7780,7780,7780,7780,0
|
|
20240913,165200,74781940,7780,7780,7780,7780,0
|
|
20240913,165100,74781940,7780,7780,7780,7780,0
|
|
20240913,165000,74781940,7780,7780,7780,7780,0
|
|
20240913,164900,74781940,7780,7780,7780,7780,0
|
|
20240913,164800,74781940,7780,7780,7780,7780,0
|
|
20240913,164700,74781940,7780,7780,7780,7780,0
|
|
20240913,164600,74781940,7780,7780,7780,7780,0
|
|
20240913,164500,74781940,7780,7780,7780,7780,0
|
|
20240913,164400,74781940,7780,7780,7780,7780,0
|
|
20240913,164300,74781940,7780,7780,7780,7780,0
|
|
20240913,164200,74781940,7780,7780,7780,7780,0
|
|
20240913,164100,74781940,7780,7780,7780,7780,0
|
|
20240913,164000,74781940,7780,7780,7780,7780,0
|
|
20240913,163900,74781940,7780,7780,7780,7780,0
|
|
20240913,163800,74781940,7780,7780,7780,7780,0
|
|
20240913,163700,74781940,7780,7780,7780,7780,0
|
|
20240913,163600,74781940,7780,7780,7780,7780,0
|
|
20240913,163500,74781940,7780,7780,7780,7780,0
|
|
20240913,163400,74781940,7780,7780,7780,7780,0
|
|
20240913,163300,74781940,7780,7780,7780,7780,0
|
|
20240913,163200,74781940,7780,7780,7780,7780,0
|
|
20240913,163100,74781940,7780,7780,7780,7780,359
|
|
20240913,163000,74781940,7780,7780,7780,7780,0
|
|
20240913,162900,74781940,7780,7780,7780,7780,0
|
|
20240913,162800,74781940,7780,7780,7780,7780,0
|
|
20240913,162700,74781940,7780,7780,7780,7780,0
|
|
20240913,162600,74781940,7780,7780,7780,7780,0
|
|
20240913,162500,74781940,7780,7780,7780,7780,0
|
|
20240913,162400,74781940,7780,7780,7780,7780,0
|
|
20240913,162300,74781940,7780,7780,7780,7780,0
|
|
20240913,162200,74781940,7780,7780,7780,7780,0
|
|
20240913,162100,74781940,7780,7780,7780,7780,0
|
|
20240913,162000,74781940,7780,7780,7780,7780,0
|
|
20240913,161900,74781940,7780,7780,7780,7780,0
|
|
20240913,161800,74781940,7780,7780,7780,7780,0
|
|
20240913,161700,74781940,7780,7780,7780,7780,0
|
|
20240913,161600,74781940,7780,7780,7780,7780,0
|
|
20240913,161500,74781940,7780,7780,7780,7780,0
|
|
20240913,161400,74781940,7780,7780,7780,7780,0
|
|
20240913,161300,74781940,7780,7780,7780,7780,0
|
|
20240913,161200,74781940,7780,7780,7780,7780,0
|
|
20240913,161100,74781940,7780,7780,7780,7780,0
|
|
20240913,161000,74781940,7780,7780,7780,7780,0
|
|
20240913,160900,74781940,7780,7780,7780,7780,0
|
|
20240913,160800,74781940,7780,7780,7780,7780,0
|
|
20240913,160700,74781940,7780,7780,7780,7780,0
|
|
20240913,160600,74781940,7780,7780,7780,7780,0
|
|
20240913,160500,74781940,7780,7780,7780,7780,0
|
|
20240913,160400,74781940,7780,7780,7780,7780,0
|
|
20240913,160300,74781940,7780,7780,7780,7780,0
|
|
20240913,160200,74781940,7780,7780,7780,7780,0
|
|
20240913,160100,74781940,7780,7780,7780,7780,359
|
|
20240913,160000,74781940,7780,7780,7780,7780,0
|
|
20240913,155900,74781940,7780,7780,7780,7780,0
|
|
20240913,155800,74781940,7780,7780,7780,7780,0
|
|
20240913,155700,74781940,7780,7780,7780,7780,0
|
|
20240913,155600,74781940,7780,7780,7780,7780,0
|
|
20240913,155500,74781940,7780,7780,7780,7780,0
|
|
20240913,155400,74781940,7780,7780,7780,7780,0
|
|
20240913,155300,74781940,7780,7780,7780,7780,0
|
|
20240913,155200,74781940,7780,7780,7780,7780,0
|
|
20240913,155100,74781940,7780,7780,7780,7780,0
|
|
20240913,155000,74781940,7780,7780,7780,7780,0
|
|
20240913,154900,74781940,7780,7780,7780,7780,0
|
|
20240913,154800,74781940,7780,7780,7780,7780,0
|
|
20240913,154700,74781940,7780,7780,7780,7780,0
|
|
20240913,154600,74781940,7780,7780,7780,7780,0
|
|
20240913,154500,74781940,7780,7780,7780,7780,0
|
|
20240913,154400,74781940,7780,7780,7780,7780,0
|
|
20240913,154300,74781940,7780,7780,7780,7780,0
|
|
20240913,154200,74781940,7780,7780,7780,7780,0
|
|
20240913,154100,74781940,7780,7780,7780,7780,0
|
|
20240913,154000,74781940,7780,7780,7780,7780,0
|
|
20240913,153900,74781940,7780,7780,7780,7780,0
|
|
20240913,153800,74781940,7780,7780,7780,7780,0
|
|
20240913,153700,74781940,7780,7780,7780,7780,0
|
|
20240913,153600,74781940,7780,7780,7780,7780,0
|
|
20240913,153500,74781940,7780,7780,7780,7780,0
|
|
20240913,153400,74781940,7780,7780,7780,7780,0
|
|
20240913,153300,74781940,7780,7780,7780,7780,0
|
|
20240913,153200,74781940,7780,7780,7780,7780,0
|
|
20240913,153100,74781940,7780,7780,7780,7780,359
|
|
20240913,153000,74781940,7780,7780,7780,7780,359
|
|
20240913,152900,71988920,7780,7780,7780,7780,0
|
|
20240913,152800,71988920,7780,7780,7780,7780,0
|
|
20240913,152700,71988920,7780,7780,7780,7780,0
|
|
20240913,152600,71988920,7780,7780,7780,7780,0
|
|
20240913,152500,71988920,7780,7780,7780,7780,0
|
|
20240913,152400,71988920,7780,7780,7780,7780,0
|
|
20240913,152300,71988920,7780,7780,7780,7780,0
|
|
20240913,152200,71988920,7780,7780,7780,7780,0
|
|
20240913,152100,71988920,7780,7780,7780,7780,0
|
|
20240913,152000,71988920,7780,7780,7780,7780,0
|
|
20240913,151900,71988920,7780,7780,7780,7780,0
|
|
20240913,151800,71988920,7780,7780,7780,7780,0
|
|
20240913,151700,71988920,7780,7780,7780,7780,13
|
|
20240913,151600,71887780,7780,7780,7780,7780,21
|
|
20240913,151500,71724400,7780,7780,7780,7780,1
|
|
20240913,151400,71716620,7800,7800,7800,7800,0
|
|
20240913,151300,71716620,7800,7800,7800,7800,0
|
|
20240913,151200,71716620,7800,7800,7800,7800,0
|
|
20240913,151100,71716620,7800,7800,7800,7800,0
|
|
20240913,151000,71716620,7800,7800,7800,7800,0
|
|
20240913,150900,71716620,7800,7800,7800,7800,0
|
|
20240913,150800,71716620,7800,7800,7800,7800,0
|
|
20240913,150700,71716620,7800,7800,7800,7800,1
|
|
20240913,150600,71708820,7800,7800,7800,7800,0
|
|
20240913,150500,71708820,7800,7800,7800,7800,0
|
|
20240913,150400,71708820,7800,7800,7800,7800,3286
|
|
20240913,150300,46078020,7800,7790,7800,7790,30
|
|
20240913,150200,45844310,7790,7790,7790,7790,0
|
|
20240913,150100,45844310,7790,7790,7790,7790,0
|
|
20240913,150000,45844310,7790,7790,7790,7790,0
|
|
20240913,145900,45844310,7790,7790,7790,7790,0
|
|
20240913,145800,45844310,7790,7760,7790,7760,3
|
|
20240913,145700,45820970,7790,7770,7790,7770,132
|
|
20240913,145600,44795310,7800,7800,7800,7800,0
|
|
20240913,145500,44795310,7800,7800,7800,7800,0
|
|
20240913,145400,44795310,7800,7800,7800,7800,0
|
|
20240913,145300,44795310,7800,7800,7800,7800,0
|
|
20240913,145200,44795310,7800,7800,7800,7800,10
|
|
20240913,145100,44717310,7800,7800,7800,7800,0
|
|
20240913,145000,44717310,7800,7800,7800,7800,0
|
|
20240913,144900,44717310,7800,7800,7800,7800,0
|
|
20240913,144800,44717310,7800,7800,7800,7800,0
|
|
20240913,144700,44717310,7800,7800,7800,7800,0
|
|
20240913,144600,44717310,7800,7800,7800,7800,0
|
|
20240913,144500,44717310,7800,7800,7800,7800,0
|
|
20240913,144400,44717310,7800,7800,7800,7800,10
|
|
20240913,144300,44639310,7800,7800,7800,7800,0
|
|
20240913,144200,44639310,7800,7800,7800,7800,0
|
|
20240913,144100,44639310,7800,7800,7800,7800,0
|
|
20240913,144000,44639310,7800,7800,7800,7800,0
|
|
20240913,143900,44639310,7800,7800,7800,7800,0
|
|
20240913,143800,44639310,7800,7800,7800,7800,0
|
|
20240913,143700,44639310,7800,7800,7800,7800,0
|
|
20240913,143600,44639310,7800,7800,7800,7800,0
|
|
20240913,143500,44639310,7800,7800,7800,7800,1
|
|
20240913,143400,44631510,7760,7760,7760,7760,0
|
|
20240913,143300,44631510,7760,7760,7760,7760,100
|
|
20240913,143200,43855510,7800,7800,7800,7800,0
|
|
20240913,143100,43855510,7800,7800,7800,7800,0
|
|
20240913,143000,43855510,7800,7800,7800,7800,0
|
|
20240913,142900,43855510,7800,7800,7800,7800,0
|
|
20240913,142800,43855510,7800,7800,7800,7800,0
|
|
20240913,142700,43855510,7800,7800,7800,7800,0
|
|
20240913,142600,43855510,7800,7800,7800,7800,0
|
|
20240913,142500,43855510,7800,7800,7800,7800,0
|
|
20240913,142400,43855510,7800,7800,7800,7800,0
|
|
20240913,142300,43855510,7800,7800,7800,7800,0
|
|
20240913,142200,43855510,7800,7800,7800,7800,0
|
|
20240913,142100,43855510,7800,7760,7800,7760,533
|
|
20240913,142000,39719390,7800,7800,7800,7800,1
|
|
20240913,141900,39711590,7760,7760,7760,7760,0
|
|
20240913,141800,39711590,7760,7760,7760,7760,0
|
|
20240913,141700,39711590,7760,7760,7760,7760,0
|
|
20240913,141600,39711590,7760,7760,7760,7760,0
|
|
20240913,141500,39711590,7760,7770,7770,7760,20
|
|
20240913,141400,39556200,7800,7800,7800,7800,0
|
|
20240913,141300,39556200,7800,7800,7800,7800,0
|
|
20240913,141200,39556200,7800,7800,7800,7800,0
|
|
20240913,141100,39556200,7800,7800,7800,7800,0
|
|
20240913,141000,39556200,7800,7800,7800,7800,1
|
|
20240913,140900,39548400,7800,7800,7800,7800,0
|
|
20240913,140800,39548400,7800,7800,7800,7800,0
|
|
20240913,140700,39548400,7800,7800,7800,7800,0
|
|
20240913,140600,39548400,7800,7800,7800,7800,1
|
|
20240913,140500,39540600,7800,7800,7800,7800,0
|
|
20240913,140400,39540600,7800,7800,7800,7800,0
|
|
20240913,140300,39540600,7800,7800,7800,7800,0
|
|
20240913,140200,39540600,7800,7800,7800,7800,0
|
|
20240913,140100,39540600,7800,7800,7800,7800,0
|
|
20240913,140000,39540600,7800,7800,7800,7800,1
|
|
20240913,135900,39532800,7800,7800,7800,7800,0
|
|
20240913,135800,39532800,7800,7800,7800,7800,0
|
|
20240913,135700,39532800,7800,7800,7800,7800,2
|
|
20240913,135600,39517200,7770,7770,7770,7770,50
|
|
20240913,135500,39128700,7770,7800,7800,7770,21
|
|
20240913,135400,38964930,7820,7820,7820,7820,0
|
|
20240913,135300,38964930,7820,7800,7820,7800,20
|
|
20240913,135200,38808850,7800,7800,7800,7800,0
|
|
20240913,135100,38808850,7800,7800,7800,7800,0
|
|
20240913,135000,38808850,7800,7800,7800,7800,0
|
|
20240913,134900,38808850,7800,7800,7800,7800,0
|
|
20240913,134800,38808850,7800,7800,7800,7800,50
|
|
20240913,134700,38418850,7800,7800,7800,7800,0
|
|
20240913,134600,38418850,7800,7800,7800,7800,0
|
|
20240913,134500,38418850,7800,7800,7800,7800,1
|
|
20240913,134400,38411050,7770,7770,7770,7770,15
|
|
20240913,134300,38294500,7770,7770,7770,7770,0
|
|
20240913,134200,38294500,7770,7770,7770,7770,0
|
|
20240913,134100,38294500,7770,7770,7770,7770,0
|
|
20240913,134000,38294500,7770,7770,7770,7770,0
|
|
20240913,133900,38294500,7770,7770,7770,7770,0
|
|
20240913,133800,38294500,7770,7770,7770,7770,0
|
|
20240913,133700,38294500,7770,7770,7770,7770,0
|
|
20240913,133600,38294500,7770,7770,7770,7770,0
|
|
20240913,133500,38294500,7770,7770,7770,7770,0
|
|
20240913,133400,38294500,7770,7770,7770,7770,0
|
|
20240913,133300,38294500,7770,7770,7770,7770,0
|
|
20240913,133200,38294500,7770,7770,7770,7770,0
|
|
20240913,133100,38294500,7770,7770,7770,7770,2
|
|
20240913,133000,38278960,7770,7770,7770,7770,0
|
|
20240913,132900,38278960,7770,7770,7770,7770,0
|
|
20240913,132800,38278960,7770,7770,7770,7770,95
|
|
20240913,132700,37540810,7770,7770,7770,7770,0
|
|
20240913,132600,37540810,7770,7770,7770,7770,100
|
|
20240913,132500,36763810,7770,7770,7770,7770,6
|
|
20240913,132400,36717190,7770,7770,7770,7770,0
|
|
20240913,132300,36717190,7770,7770,7770,7770,0
|
|
20240913,132200,36717190,7770,7770,7770,7770,0
|
|
20240913,132100,36717190,7770,7770,7770,7770,0
|
|
20240913,132000,36717190,7770,7770,7770,7770,0
|
|
20240913,131900,36717190,7770,7770,7770,7770,0
|
|
20240913,131800,36717190,7770,7770,7770,7770,0
|
|
20240913,131700,36717190,7770,7770,7770,7770,0
|
|
20240913,131600,36717190,7770,7770,7770,7770,64
|
|
20240913,131500,36219910,7770,7770,7770,7770,0
|
|
20240913,131400,36219910,7770,7770,7770,7770,0
|
|
20240913,131300,36219910,7770,7770,7770,7770,0
|
|
20240913,131200,36219910,7770,7770,7770,7770,0
|
|
20240913,131100,36219910,7770,7770,7770,7770,0
|
|
20240913,131000,36219910,7770,7770,7770,7770,305
|
|
20240913,130900,33850060,7770,7770,7770,7770,0
|
|
20240913,130800,33850060,7770,7770,7770,7770,0
|
|
20240913,130700,33850060,7770,7760,7770,7760,100
|
|
20240913,130600,33073220,7750,7750,7750,7750,0
|
|
20240913,130500,33073220,7750,7750,7750,7750,9
|
|
20240913,130400,33003470,7760,7760,7760,7760,14
|
|
20240913,130300,32894830,7770,7770,7770,7770,0
|
|
20240913,130200,32894830,7770,7770,7770,7770,0
|
|
20240913,130100,32894830,7770,7770,7770,7770,0
|
|
20240913,130000,32894830,7770,7770,7770,7770,1
|
|
20240913,125900,32887060,7770,7770,7770,7770,1
|
|
20240913,125800,32879290,7770,7770,7770,7770,2
|
|
20240913,125700,32863750,7770,7770,7770,7770,0
|
|
20240913,125600,32863750,7770,7770,7770,7770,0
|
|
20240913,125500,32863750,7770,7770,7770,7770,0
|
|
20240913,125400,32863750,7770,7770,7770,7770,0
|
|
20240913,125300,32863750,7770,7770,7770,7770,0
|
|
20240913,125200,32863750,7770,7770,7770,7770,0
|
|
20240913,125100,32863750,7770,7770,7770,7770,0
|
|
20240913,125000,32863750,7770,7770,7770,7770,0
|
|
20240913,124900,32863750,7770,7770,7770,7770,0
|
|
20240913,124800,32863750,7770,7770,7770,7770,0
|
|
20240913,124700,32863750,7770,7770,7770,7770,2
|
|
20240913,124600,32848210,7770,7770,7770,7770,0
|
|
20240913,124500,32848210,7770,7770,7770,7770,10
|
|
20240913,124400,32770510,7770,7770,7770,7770,0
|
|
20240913,124300,32770510,7770,7770,7770,7770,0
|
|
20240913,124200,32770510,7770,7770,7770,7770,0
|
|
20240913,124100,32770510,7770,7770,7770,7770,0
|
|
20240913,124000,32770510,7770,7770,7770,7770,0
|
|
20240913,123900,32770510,7770,7770,7770,7770,0
|
|
20240913,123800,32770510,7770,7770,7770,7770,22
|
|
20240913,123700,32599570,7770,7770,7770,7770,0
|
|
20240913,123600,32599570,7770,7770,7770,7770,0
|
|
20240913,123500,32599570,7770,7770,7770,7770,0
|
|
20240913,123400,32599570,7770,7770,7770,7770,0
|
|
20240913,123300,32599570,7770,7770,7770,7770,0
|
|
20240913,123200,32599570,7770,7770,7770,7770,0
|
|
20240913,123100,32599570,7770,7770,7770,7770,0
|
|
20240913,123000,32599570,7770,7770,7770,7770,0
|
|
20240913,122900,32599570,7770,7770,7770,7770,0
|
|
20240913,122800,32599570,7770,7770,7770,7770,0
|
|
20240913,122700,32599570,7770,7770,7770,7770,0
|
|
20240913,122600,32599570,7770,7770,7770,7770,0
|
|
20240913,122500,32599570,7770,7770,7770,7770,17
|
|
20240913,122400,32467480,7770,7770,7770,7770,0
|
|
20240913,122300,32467480,7770,7770,7770,7770,0
|
|
20240913,122200,32467480,7770,7770,7770,7770,0
|
|
20240913,122100,32467480,7770,7770,7770,7770,10
|
|
20240913,122000,32389780,7770,7770,7770,7770,0
|
|
20240913,121900,32389780,7770,7770,7770,7770,829
|
|
20240913,121800,25948450,7750,7750,7750,7750,0
|
|
20240913,121700,25948450,7750,7750,7750,7750,0
|
|
20240913,121600,25948450,7750,7750,7750,7750,0
|
|
20240913,121500,25948450,7750,7760,7760,7750,50
|
|
20240913,121400,25560510,7770,7770,7770,7770,0
|
|
20240913,121300,25560510,7770,7770,7770,7770,0
|
|
20240913,121200,25560510,7770,7770,7770,7770,0
|
|
20240913,121100,25560510,7770,7770,7770,7770,0
|
|
20240913,121000,25560510,7770,7770,7770,7770,0
|
|
20240913,120900,25560510,7770,7770,7770,7770,0
|
|
20240913,120800,25560510,7770,7770,7770,7770,0
|
|
20240913,120700,25560510,7770,7770,7770,7770,0
|
|
20240913,120600,25560510,7770,7770,7770,7770,0
|
|
20240913,120500,25560510,7770,7770,7770,7770,0
|
|
20240913,120400,25560510,7770,7770,7770,7770,0
|
|
20240913,120300,25560510,7770,7770,7770,7770,0
|
|
20240913,120200,25560510,7770,7770,7770,7770,0
|
|
20240913,120100,25560510,7770,7770,7770,7770,0
|
|
20240913,120000,25560510,7770,7770,7770,7770,0
|
|
20240913,115900,25560510,7770,7770,7770,7770,0
|
|
20240913,115800,25560510,7770,7770,7770,7770,1
|
|
20240913,115700,25552740,7750,7750,7750,7750,0
|
|
20240913,115600,25552740,7750,7750,7750,7750,0
|
|
20240913,115500,25552740,7750,7750,7750,7750,0
|
|
20240913,115400,25552740,7750,7750,7750,7750,0
|
|
20240913,115300,25552740,7750,7750,7750,7750,0
|
|
20240913,115200,25552740,7750,7750,7750,7750,0
|
|
20240913,115100,25552740,7750,7760,7760,7750,70
|
|
20240913,115000,25010230,7770,7770,7770,7770,0
|
|
20240913,114900,25010230,7770,7770,7770,7770,0
|
|
20240913,114800,25010230,7770,7770,7770,7770,0
|
|
20240913,114700,25010230,7770,7770,7770,7770,0
|
|
20240913,114600,25010230,7770,7770,7770,7770,0
|
|
20240913,114500,25010230,7770,7770,7770,7770,1
|
|
20240913,114400,25002460,7770,7770,7770,7770,0
|
|
20240913,114300,25002460,7770,7770,7770,7770,2
|
|
20240913,114200,24986920,7750,7750,7750,7750,0
|
|
20240913,114100,24986920,7750,7760,7760,7750,1213
|
|
20240913,114000,15585840,7770,7770,7770,7770,0
|
|
20240913,113900,15585840,7770,7770,7770,7770,0
|
|
20240913,113800,15585840,7770,7770,7770,7770,1
|
|
20240913,113700,15578070,7760,7760,7760,7760,0
|
|
20240913,113600,15578070,7760,7760,7760,7760,0
|
|
20240913,113500,15578070,7760,7760,7760,7760,0
|
|
20240913,113400,15578070,7760,7760,7760,7760,0
|
|
20240913,113300,15578070,7760,7760,7760,7760,4
|
|
20240913,113200,15547030,7770,7770,7770,7770,0
|
|
20240913,113100,15547030,7770,7770,7770,7770,0
|
|
20240913,113000,15547030,7770,7770,7770,7770,0
|
|
20240913,112900,15547030,7770,7770,7770,7770,0
|
|
20240913,112800,15547030,7770,7770,7770,7770,0
|
|
20240913,112700,15547030,7770,7770,7770,7770,0
|
|
20240913,112600,15547030,7770,7770,7770,7770,0
|
|
20240913,112500,15547030,7770,7770,7770,7770,10
|
|
20240913,112400,15469330,7770,7770,7770,7770,1
|
|
20240913,112300,15461560,7770,7770,7770,7770,2
|
|
20240913,112200,15446020,7770,7770,7770,7770,0
|
|
20240913,112100,15446020,7770,7770,7770,7770,0
|
|
20240913,112000,15446020,7770,7770,7770,7770,1
|
|
20240913,111900,15438250,7790,7790,7790,7790,5
|
|
20240913,111800,15399300,7790,7790,7790,7790,5
|
|
20240913,111700,15360350,7750,7750,7750,7750,0
|
|
20240913,111600,15360350,7750,7750,7750,7750,0
|
|
20240913,111500,15360350,7750,7750,7750,7750,0
|
|
20240913,111400,15360350,7750,7750,7750,7750,0
|
|
20240913,111300,15360350,7750,7750,7750,7750,0
|
|
20240913,111200,15360350,7750,7750,7750,7750,0
|
|
20240913,111100,15360350,7750,7750,7750,7750,0
|
|
20240913,111000,15360350,7750,7750,7750,7750,0
|
|
20240913,110900,15360350,7750,7750,7750,7750,0
|
|
20240913,110800,15360350,7750,7750,7750,7750,0
|
|
20240913,110700,15360350,7750,7750,7750,7750,0
|
|
20240913,110600,15360350,7750,7750,7750,7750,0
|
|
20240913,110500,15360350,7750,7790,7790,7750,413
|
|
20240913,110400,12159180,7800,7800,7800,7800,0
|
|
20240913,110300,12159180,7800,7800,7800,7800,1
|
|
20240913,110200,12151380,7800,7800,7800,7800,0
|
|
20240913,110100,12151380,7800,7800,7800,7800,0
|
|
20240913,110000,12151380,7800,7800,7800,7800,4
|
|
20240913,105900,12120180,7810,7810,7810,7810,0
|
|
20240913,105800,12120180,7810,7810,7810,7810,6
|
|
20240913,105700,12073320,7810,7810,7810,7810,1
|
|
20240913,105600,12065510,7820,7820,7820,7820,0
|
|
20240913,105500,12065510,7820,7820,7820,7820,0
|
|
20240913,105400,12065510,7820,7820,7820,7820,0
|
|
20240913,105300,12065510,7820,7820,7820,7820,0
|
|
20240913,105200,12065510,7820,7840,7840,7820,319
|
|
20240913,105100,9567630,7870,7870,7870,7870,1
|
|
20240913,105000,9559760,7830,7830,7830,7830,0
|
|
20240913,104900,9559760,7830,7830,7830,7830,0
|
|
20240913,104800,9559760,7830,7830,7830,7830,0
|
|
20240913,104700,9559760,7830,7830,7830,7830,0
|
|
20240913,104600,9559760,7830,7830,7830,7830,0
|
|
20240913,104500,9559760,7830,7830,7830,7830,0
|
|
20240913,104400,9559760,7830,7830,7830,7830,0
|
|
20240913,104300,9559760,7830,7830,7830,7830,0
|
|
20240913,104200,9559760,7830,7830,7830,7830,0
|
|
20240913,104100,9559760,7830,7830,7830,7830,0
|
|
20240913,104000,9559760,7830,7830,7830,7830,0
|
|
20240913,103900,9559760,7830,7830,7830,7830,0
|
|
20240913,103800,9559760,7830,7830,7830,7830,0
|
|
20240913,103700,9559760,7830,7830,7830,7830,0
|
|
20240913,103600,9559760,7830,7840,7840,7830,20
|
|
20240913,103500,9402980,7840,7840,7840,7840,1
|
|
20240913,103400,9395140,7880,7880,7880,7880,0
|
|
20240913,103300,9395140,7880,7880,7880,7880,0
|
|
20240913,103200,9395140,7880,7880,7880,7880,0
|
|
20240913,103100,9395140,7880,7880,7880,7880,0
|
|
20240913,103000,9395140,7880,7880,7880,7880,0
|
|
20240913,102900,9395140,7880,7880,7880,7880,0
|
|
20240913,102800,9395140,7880,7880,7880,7880,0
|
|
20240913,102700,9395140,7880,7880,7880,7880,0
|
|
20240913,102600,9395140,7880,7880,7880,7880,0
|
|
20240913,102500,9395140,7880,7880,7880,7880,0
|
|
20240913,102400,9395140,7880,7880,7880,7880,0
|
|
20240913,102300,9395140,7880,7880,7880,7880,0
|
|
20240913,102200,9395140,7880,7880,7880,7880,0
|
|
20240913,102100,9395140,7880,7880,7880,7880,0
|
|
20240913,102000,9395140,7880,7880,7880,7880,0
|
|
20240913,101900,9395140,7880,7880,7880,7880,0
|
|
20240913,101800,9395140,7880,7880,7880,7880,59
|
|
20240913,101700,8930220,7880,7880,7880,7880,0
|
|
20240913,101600,8930220,7880,7880,7880,7880,0
|
|
20240913,101500,8930220,7880,7880,7880,7880,41
|
|
20240913,101400,8607140,7880,7880,7880,7880,0
|
|
20240913,101300,8607140,7880,7880,7880,7880,63
|
|
20240913,101200,8110700,7880,7880,7880,7880,0
|
|
20240913,101100,8110700,7880,7880,7880,7880,0
|
|
20240913,101000,8110700,7880,7870,7880,7870,3
|
|
20240913,100900,8087080,7830,7830,7830,7830,0
|
|
20240913,100800,8087080,7830,7830,7830,7830,0
|
|
20240913,100700,8087080,7830,7830,7830,7830,0
|
|
20240913,100600,8087080,7830,7830,7830,7830,0
|
|
20240913,100500,8087080,7830,7830,7830,7830,0
|
|
20240913,100400,8087080,7830,7830,7830,7830,0
|
|
20240913,100300,8087080,7830,7830,7830,7830,0
|
|
20240913,100200,8087080,7830,7830,7830,7830,0
|
|
20240913,100100,8087080,7830,7830,7830,7830,30
|
|
20240913,100000,7852180,7830,7830,7830,7830,0
|
|
20240913,095900,7852180,7830,7830,7830,7830,0
|
|
20240913,095800,7852180,7830,7830,7830,7830,0
|
|
20240913,095700,7852180,7830,7830,7830,7830,0
|
|
20240913,095600,7852180,7830,7830,7830,7830,13
|
|
20240913,095500,7750390,7830,7830,7830,7830,0
|
|
20240913,095400,7750390,7830,7830,7830,7830,0
|
|
20240913,095300,7750390,7830,7830,7830,7830,0
|
|
20240913,095200,7750390,7830,7830,7830,7830,1
|
|
20240913,095100,7742560,7900,7900,7900,7900,0
|
|
20240913,095000,7742560,7900,7900,7900,7900,0
|
|
20240913,094900,7742560,7900,7900,7900,7900,0
|
|
20240913,094800,7742560,7900,7900,7900,7900,0
|
|
20240913,094700,7742560,7900,7900,7900,7900,0
|
|
20240913,094600,7742560,7900,7900,7900,7900,0
|
|
20240913,094500,7742560,7900,7900,7900,7900,0
|
|
20240913,094400,7742560,7900,7880,7900,7880,8
|
|
20240913,094300,7679490,7880,7880,7880,7880,0
|
|
20240913,094200,7679490,7880,7880,7880,7880,0
|
|
20240913,094100,7679490,7880,7880,7880,7880,0
|
|
20240913,094000,7679490,7880,7880,7880,7880,0
|
|
20240913,093900,7679490,7880,7850,7880,7850,100
|
|
20240913,093800,6891520,7840,7840,7840,7840,0
|
|
20240913,093700,6891520,7840,7840,7840,7840,0
|
|
20240913,093600,6891520,7840,7840,7840,7840,0
|
|
20240913,093500,6891520,7840,7840,7840,7840,0
|
|
20240913,093400,6891520,7840,7840,7840,7840,1
|
|
20240913,093300,6883680,7830,7830,7830,7830,0
|
|
20240913,093200,6883680,7830,7830,7830,7830,0
|
|
20240913,093100,6883680,7830,7830,7830,7830,0
|
|
20240913,093000,6883680,7830,7830,7830,7830,0
|
|
20240913,092900,6883680,7830,7830,7830,7830,0
|
|
20240913,092800,6883680,7830,7830,7830,7830,0
|
|
20240913,092700,6883680,7830,7830,7830,7830,2
|
|
20240913,092600,6868020,7850,7850,7850,7850,0
|
|
20240913,092500,6868020,7850,7850,7850,7850,0
|
|
20240913,092400,6868020,7850,7850,7850,7850,0
|
|
20240913,092300,6868020,7850,7850,7850,7850,0
|
|
20240913,092200,6868020,7850,7850,7850,7850,0
|
|
20240913,092100,6868020,7850,7850,7850,7850,7
|
|
20240913,092000,6813070,7870,7870,7870,7870,10
|
|
20240913,091900,6734370,7890,7890,7890,7890,1
|
|
20240913,091800,6726480,7890,7890,7890,7890,0
|
|
20240913,091700,6726480,7890,7890,7890,7890,1
|
|
20240913,091600,6718590,7850,7850,7850,7850,0
|
|
20240913,091500,6718590,7850,7850,7850,7850,0
|
|
20240913,091400,6718590,7850,7850,7850,7850,28
|
|
20240913,091300,6498790,7870,7870,7870,7870,0
|
|
20240913,091200,6498790,7870,7870,7870,7870,0
|
|
20240913,091100,6498790,7870,7870,7870,7870,1
|
|
20240913,091000,6490920,7850,7850,7850,7850,50
|
|
20240913,090900,6098420,7850,7850,7850,7850,2
|
|
20240913,090800,6082720,7840,7840,7840,7840,0
|
|
20240913,090700,6082720,7840,7840,7840,7840,0
|
|
20240913,090600,6082720,7840,7840,7840,7840,0
|
|
20240913,090500,6082720,7840,7840,7840,7840,0
|
|
20240913,090400,6082720,7840,7840,7840,7840,1
|
|
20240913,090300,6074880,7910,7910,7910,7910,0
|
|
20240913,090200,6074880,7910,7910,7910,7910,0
|
|
20240913,090100,6074880,7910,7910,7910,7910,0
|
|
20240913,090000,6074880,7910,7910,7910,7910,768
|