606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,190300,46560290,7880,7880,7880,7880,108
|
|
20240923,190200,46560290,7880,7880,7880,7880,0
|
|
20240923,190100,46560290,7880,7880,7880,7880,0
|
|
20240923,190000,46560290,7880,7880,7880,7880,0
|
|
20240923,185900,46560290,7880,7880,7880,7880,0
|
|
20240923,185800,46560290,7880,7880,7880,7880,0
|
|
20240923,185700,46560290,7880,7880,7880,7880,0
|
|
20240923,185600,46560290,7880,7880,7880,7880,0
|
|
20240923,185500,46560290,7880,7880,7880,7880,0
|
|
20240923,185400,46560290,7880,7880,7880,7880,0
|
|
20240923,185300,46560290,7880,7880,7880,7880,0
|
|
20240923,185200,46560290,7880,7880,7880,7880,0
|
|
20240923,185100,46560290,7880,7880,7880,7880,0
|
|
20240923,185000,46560290,7880,7880,7880,7880,0
|
|
20240923,184900,46560290,7880,7880,7880,7880,0
|
|
20240923,184800,46560290,7880,7880,7880,7880,0
|
|
20240923,184700,46560290,7880,7880,7880,7880,0
|
|
20240923,184600,46560290,7880,7880,7880,7880,0
|
|
20240923,184500,46560290,7880,7880,7880,7880,0
|
|
20240923,184400,46560290,7880,7880,7880,7880,0
|
|
20240923,184300,46560290,7880,7880,7880,7880,0
|
|
20240923,184200,46560290,7880,7880,7880,7880,0
|
|
20240923,184100,46560290,7880,7880,7880,7880,0
|
|
20240923,184000,46560290,7880,7880,7880,7880,0
|
|
20240923,183900,46560290,7880,7880,7880,7880,0
|
|
20240923,183800,46560290,7880,7880,7880,7880,0
|
|
20240923,183700,46560290,7880,7880,7880,7880,0
|
|
20240923,183600,46560290,7880,7880,7880,7880,0
|
|
20240923,183500,46560290,7880,7880,7880,7880,0
|
|
20240923,183400,46560290,7880,7880,7880,7880,0
|
|
20240923,183300,46560290,7880,7880,7880,7880,108
|
|
20240923,183200,46560290,7880,7880,7880,7880,0
|
|
20240923,183100,46560290,7880,7880,7880,7880,0
|
|
20240923,183000,46560290,7880,7880,7880,7880,0
|
|
20240923,182900,46560290,7880,7880,7880,7880,0
|
|
20240923,182800,46560290,7880,7880,7880,7880,0
|
|
20240923,182700,46560290,7880,7880,7880,7880,0
|
|
20240923,182600,46560290,7880,7880,7880,7880,0
|
|
20240923,182500,46560290,7880,7880,7880,7880,0
|
|
20240923,182400,46560290,7880,7880,7880,7880,0
|
|
20240923,182300,46560290,7880,7880,7880,7880,0
|
|
20240923,182200,46560290,7880,7880,7880,7880,0
|
|
20240923,182100,46560290,7880,7880,7880,7880,0
|
|
20240923,182000,46560290,7880,7880,7880,7880,0
|
|
20240923,181900,46560290,7880,7880,7880,7880,0
|
|
20240923,181800,46560290,7880,7880,7880,7880,0
|
|
20240923,181700,46560290,7880,7880,7880,7880,0
|
|
20240923,181600,46560290,7880,7880,7880,7880,0
|
|
20240923,181500,46560290,7880,7880,7880,7880,0
|
|
20240923,181400,46560290,7880,7880,7880,7880,0
|
|
20240923,181300,46560290,7880,7880,7880,7880,0
|
|
20240923,181200,46560290,7880,7880,7880,7880,0
|
|
20240923,181100,46560290,7880,7880,7880,7880,0
|
|
20240923,181000,46560290,7880,7880,7880,7880,0
|
|
20240923,180900,46560290,7880,7880,7880,7880,0
|
|
20240923,180800,46560290,7880,7880,7880,7880,0
|
|
20240923,180700,46560290,7880,7880,7880,7880,0
|
|
20240923,180600,46560290,7880,7880,7880,7880,0
|
|
20240923,180500,46560290,7880,7880,7880,7880,0
|
|
20240923,180400,46560290,7880,7880,7880,7880,0
|
|
20240923,180300,46560290,7880,7880,7880,7880,108
|
|
20240923,180200,46560290,7880,7880,7880,7880,0
|
|
20240923,180100,46560290,7880,7880,7880,7880,0
|
|
20240923,180000,46560290,7880,7880,7880,7880,0
|
|
20240923,175900,46560290,7880,7880,7880,7880,0
|
|
20240923,175800,46560290,7880,7880,7880,7880,0
|
|
20240923,175700,46560290,7880,7880,7880,7880,0
|
|
20240923,175600,46560290,7880,7880,7880,7880,0
|
|
20240923,175500,46560290,7880,7880,7880,7880,0
|
|
20240923,175400,46560290,7880,7880,7880,7880,0
|
|
20240923,175300,46560290,7880,7880,7880,7880,0
|
|
20240923,175200,46560290,7880,7880,7880,7880,0
|
|
20240923,175100,46560290,7880,7880,7880,7880,0
|
|
20240923,175000,46560290,7880,7880,7880,7880,0
|
|
20240923,174900,46560290,7880,7880,7880,7880,0
|
|
20240923,174800,46560290,7880,7880,7880,7880,0
|
|
20240923,174700,46560290,7880,7880,7880,7880,0
|
|
20240923,174600,46560290,7880,7880,7880,7880,0
|
|
20240923,174500,46560290,7880,7880,7880,7880,0
|
|
20240923,174400,46560290,7880,7880,7880,7880,0
|
|
20240923,174300,46560290,7880,7880,7880,7880,0
|
|
20240923,174200,46560290,7880,7880,7880,7880,0
|
|
20240923,174100,46560290,7880,7880,7880,7880,0
|
|
20240923,174000,46560290,7880,7880,7880,7880,0
|
|
20240923,173900,46560290,7880,7880,7880,7880,0
|
|
20240923,173800,46560290,7880,7880,7880,7880,0
|
|
20240923,173700,46560290,7880,7880,7880,7880,0
|
|
20240923,173600,46560290,7880,7880,7880,7880,0
|
|
20240923,173500,46560290,7880,7880,7880,7880,0
|
|
20240923,173400,46560290,7880,7880,7880,7880,0
|
|
20240923,173300,46560290,7880,7880,7880,7880,108
|
|
20240923,173200,46560290,7880,7880,7880,7880,0
|
|
20240923,173100,46560290,7880,7880,7880,7880,0
|
|
20240923,173000,46560290,7880,7880,7880,7880,0
|
|
20240923,172900,46560290,7880,7880,7880,7880,0
|
|
20240923,172800,46560290,7880,7880,7880,7880,0
|
|
20240923,172700,46560290,7880,7880,7880,7880,0
|
|
20240923,172600,46560290,7880,7880,7880,7880,0
|
|
20240923,172500,46560290,7880,7880,7880,7880,0
|
|
20240923,172400,46560290,7880,7880,7880,7880,0
|
|
20240923,172300,46560290,7880,7880,7880,7880,0
|
|
20240923,172200,46560290,7880,7880,7880,7880,0
|
|
20240923,172100,46560290,7880,7880,7880,7880,0
|
|
20240923,172000,46560290,7880,7880,7880,7880,0
|
|
20240923,171900,46560290,7880,7880,7880,7880,0
|
|
20240923,171800,46560290,7880,7880,7880,7880,0
|
|
20240923,171700,46560290,7880,7880,7880,7880,0
|
|
20240923,171600,46560290,7880,7880,7880,7880,0
|
|
20240923,171500,46560290,7880,7880,7880,7880,0
|
|
20240923,171400,46560290,7880,7880,7880,7880,0
|
|
20240923,171300,46560290,7880,7880,7880,7880,0
|
|
20240923,171200,46560290,7880,7880,7880,7880,0
|
|
20240923,171100,46560290,7880,7880,7880,7880,0
|
|
20240923,171000,46560290,7880,7880,7880,7880,0
|
|
20240923,170900,46560290,7880,7880,7880,7880,0
|
|
20240923,170800,46560290,7880,7880,7880,7880,0
|
|
20240923,170700,46560290,7880,7880,7880,7880,0
|
|
20240923,170600,46560290,7880,7880,7880,7880,0
|
|
20240923,170500,46560290,7880,7880,7880,7880,0
|
|
20240923,170400,46560290,7880,7880,7880,7880,0
|
|
20240923,170300,46560290,7880,7880,7880,7880,108
|
|
20240923,170200,46560290,7880,7880,7880,7880,0
|
|
20240923,170100,46560290,7880,7880,7880,7880,0
|
|
20240923,170000,46560290,7880,7880,7880,7880,0
|
|
20240923,165900,46560290,7880,7880,7880,7880,0
|
|
20240923,165800,46560290,7880,7880,7880,7880,0
|
|
20240923,165700,46560290,7880,7880,7880,7880,0
|
|
20240923,165600,46560290,7880,7880,7880,7880,0
|
|
20240923,165500,46560290,7880,7880,7880,7880,0
|
|
20240923,165400,46560290,7880,7880,7880,7880,0
|
|
20240923,165300,46560290,7880,7880,7880,7880,0
|
|
20240923,165200,46560290,7880,7880,7880,7880,0
|
|
20240923,165100,46560290,7880,7880,7880,7880,0
|
|
20240923,165000,46560290,7880,7880,7880,7880,0
|
|
20240923,164900,46560290,7880,7880,7880,7880,0
|
|
20240923,164800,46560290,7880,7880,7880,7880,0
|
|
20240923,164700,46560290,7880,7880,7880,7880,0
|
|
20240923,164600,46560290,7880,7880,7880,7880,0
|
|
20240923,164500,46560290,7880,7880,7880,7880,0
|
|
20240923,164400,46560290,7880,7880,7880,7880,0
|
|
20240923,164300,46560290,7880,7880,7880,7880,0
|
|
20240923,164200,46560290,7880,7880,7880,7880,0
|
|
20240923,164100,46560290,7880,7880,7880,7880,0
|
|
20240923,164000,46560290,7880,7880,7880,7880,0
|
|
20240923,163900,46560290,7880,7880,7880,7880,0
|
|
20240923,163800,46560290,7880,7880,7880,7880,0
|
|
20240923,163700,46560290,7880,7880,7880,7880,0
|
|
20240923,163600,46560290,7880,7880,7880,7880,0
|
|
20240923,163500,46560290,7880,7880,7880,7880,0
|
|
20240923,163400,46560290,7880,7880,7880,7880,0
|
|
20240923,163300,46560290,7880,7880,7880,7880,108
|
|
20240923,163200,46560290,7880,7880,7880,7880,0
|
|
20240923,163100,46560290,7880,7880,7880,7880,0
|
|
20240923,163000,46560290,7880,7880,7880,7880,0
|
|
20240923,162900,46560290,7880,7880,7880,7880,0
|
|
20240923,162800,46560290,7880,7880,7880,7880,0
|
|
20240923,162700,46560290,7880,7880,7880,7880,0
|
|
20240923,162600,46560290,7880,7880,7880,7880,0
|
|
20240923,162500,46560290,7880,7880,7880,7880,0
|
|
20240923,162400,46560290,7880,7880,7880,7880,0
|
|
20240923,162300,46560290,7880,7880,7880,7880,0
|
|
20240923,162200,46560290,7880,7880,7880,7880,0
|
|
20240923,162100,46560290,7880,7880,7880,7880,0
|
|
20240923,162000,46560290,7880,7880,7880,7880,0
|
|
20240923,161900,46560290,7880,7880,7880,7880,0
|
|
20240923,161800,46560290,7880,7880,7880,7880,0
|
|
20240923,161700,46560290,7880,7880,7880,7880,0
|
|
20240923,161600,46560290,7880,7880,7880,7880,0
|
|
20240923,161500,46560290,7880,7880,7880,7880,0
|
|
20240923,161400,46560290,7880,7880,7880,7880,0
|
|
20240923,161300,46560290,7880,7880,7880,7880,0
|
|
20240923,161200,46560290,7880,7880,7880,7880,0
|
|
20240923,161100,46560290,7880,7880,7880,7880,0
|
|
20240923,161000,46560290,7880,7880,7880,7880,0
|
|
20240923,160900,46560290,7880,7880,7880,7880,0
|
|
20240923,160800,46560290,7880,7880,7880,7880,0
|
|
20240923,160700,46560290,7880,7880,7880,7880,0
|
|
20240923,160600,46560290,7880,7880,7880,7880,0
|
|
20240923,160500,46560290,7880,7880,7880,7880,0
|
|
20240923,160400,46560290,7880,7880,7880,7880,0
|
|
20240923,160300,46560290,7880,7880,7880,7880,108
|
|
20240923,160200,46560290,7880,7880,7880,7880,0
|
|
20240923,160100,46560290,7880,7880,7880,7880,0
|
|
20240923,160000,46560290,7880,7880,7880,7880,0
|
|
20240923,155900,46560290,7880,7880,7880,7880,0
|
|
20240923,155800,46560290,7880,7880,7880,7880,0
|
|
20240923,155700,46560290,7880,7880,7880,7880,0
|
|
20240923,155600,46560290,7880,7880,7880,7880,0
|
|
20240923,155500,46560290,7880,7880,7880,7880,0
|
|
20240923,155400,46560290,7880,7880,7880,7880,0
|
|
20240923,155300,46560290,7880,7880,7880,7880,0
|
|
20240923,155200,46560290,7880,7880,7880,7880,0
|
|
20240923,155100,46560290,7880,7880,7880,7880,0
|
|
20240923,155000,46560290,7880,7880,7880,7880,0
|
|
20240923,154900,46560290,7880,7880,7880,7880,0
|
|
20240923,154800,46560290,7880,7880,7880,7880,0
|
|
20240923,154700,46560290,7880,7880,7880,7880,0
|
|
20240923,154600,46560290,7880,7880,7880,7880,0
|
|
20240923,154500,46560290,7880,7880,7880,7880,0
|
|
20240923,154400,46560290,7880,7880,7880,7880,0
|
|
20240923,154300,46560290,7880,7880,7880,7880,0
|
|
20240923,154200,46560290,7880,7880,7880,7880,0
|
|
20240923,154100,46560290,7880,7880,7880,7880,0
|
|
20240923,154000,46560290,7880,7880,7880,7880,0
|
|
20240923,153900,46560290,7880,7880,7880,7880,0
|
|
20240923,153800,46560290,7880,7880,7880,7880,0
|
|
20240923,153700,46560290,7880,7880,7880,7880,0
|
|
20240923,153600,46560290,7880,7880,7880,7880,0
|
|
20240923,153500,46560290,7880,7880,7880,7880,0
|
|
20240923,153400,46560290,7880,7880,7880,7880,0
|
|
20240923,153300,46560290,7880,7880,7880,7880,108
|
|
20240923,153200,46560290,7880,7880,7880,7880,0
|
|
20240923,153100,46560290,7880,7880,7880,7880,0
|
|
20240923,153000,46560290,7880,7880,7880,7880,108
|
|
20240923,152900,45709250,7880,7880,7880,7880,0
|
|
20240923,152800,45709250,7880,7880,7880,7880,0
|
|
20240923,152700,45709250,7880,7880,7880,7880,0
|
|
20240923,152600,45709250,7880,7880,7880,7880,0
|
|
20240923,152500,45709250,7880,7880,7880,7880,0
|
|
20240923,152400,45709250,7880,7880,7880,7880,0
|
|
20240923,152300,45709250,7880,7880,7880,7880,0
|
|
20240923,152200,45709250,7880,7880,7880,7880,0
|
|
20240923,152100,45709250,7880,7880,7880,7880,0
|
|
20240923,152000,45709250,7880,7880,7880,7880,0
|
|
20240923,151900,45709250,7880,7880,7880,7880,0
|
|
20240923,151800,45709250,7880,7880,7880,7880,51
|
|
20240923,151700,45307370,7880,7880,7880,7880,50
|
|
20240923,151600,44913370,7880,7880,7880,7880,0
|
|
20240923,151500,44913370,7880,7880,7880,7880,0
|
|
20240923,151400,44913370,7880,7880,7880,7880,0
|
|
20240923,151300,44913370,7880,7880,7880,7880,10
|
|
20240923,151200,44834570,7880,7880,7880,7880,0
|
|
20240923,151100,44834570,7880,7870,7880,7870,8
|
|
20240923,151000,44771540,7870,7870,7870,7870,20
|
|
20240923,150900,44614140,7870,7870,7870,7870,1
|
|
20240923,150800,44606270,7870,7870,7870,7870,93
|
|
20240923,150700,43874360,7880,7880,7880,7880,0
|
|
20240923,150600,43874360,7880,7880,7880,7880,0
|
|
20240923,150500,43874360,7880,7880,7880,7880,0
|
|
20240923,150400,43874360,7880,7880,7880,7880,51
|
|
20240923,150300,43472480,7880,7880,7880,7880,10
|
|
20240923,150200,43393680,7870,7870,7870,7870,0
|
|
20240923,150100,43393680,7870,7880,7880,7870,20
|
|
20240923,150000,43236270,7870,7870,7870,7870,0
|
|
20240923,145900,43236270,7870,7870,7870,7870,0
|
|
20240923,145800,43236270,7870,7880,7880,7870,13
|
|
20240923,145700,43133840,7880,7880,7880,7880,0
|
|
20240923,145600,43133840,7880,7880,7880,7880,0
|
|
20240923,145500,43133840,7880,7880,7880,7880,0
|
|
20240923,145400,43133840,7880,7880,7880,7880,0
|
|
20240923,145300,43133840,7880,7880,7880,7880,0
|
|
20240923,145200,43133840,7880,7880,7880,7880,0
|
|
20240923,145100,43133840,7880,7880,7880,7880,85
|
|
20240923,145000,42464040,7890,7890,7890,7890,0
|
|
20240923,144900,42464040,7890,7890,7890,7890,0
|
|
20240923,144800,42464040,7890,7890,7890,7890,0
|
|
20240923,144700,42464040,7890,7890,7890,7890,0
|
|
20240923,144600,42464040,7890,7890,7890,7890,0
|
|
20240923,144500,42464040,7890,7890,7890,7890,0
|
|
20240923,144400,42464040,7890,7890,7890,7890,0
|
|
20240923,144300,42464040,7890,7890,7890,7890,0
|
|
20240923,144200,42464040,7890,7890,7890,7890,0
|
|
20240923,144100,42464040,7890,7890,7890,7890,0
|
|
20240923,144000,42464040,7890,7890,7890,7890,0
|
|
20240923,143900,42464040,7890,7890,7890,7890,0
|
|
20240923,143800,42464040,7890,7890,7890,7890,0
|
|
20240923,143700,42464040,7890,7890,7890,7890,0
|
|
20240923,143600,42464040,7890,7890,7890,7890,0
|
|
20240923,143500,42464040,7890,7890,7890,7890,0
|
|
20240923,143400,42464040,7890,7890,7890,7890,0
|
|
20240923,143300,42464040,7890,7890,7890,7890,0
|
|
20240923,143200,42464040,7890,7890,7890,7890,0
|
|
20240923,143100,42464040,7890,7890,7890,7890,0
|
|
20240923,143000,42464040,7890,7890,7890,7890,0
|
|
20240923,142900,42464040,7890,7890,7890,7890,0
|
|
20240923,142800,42464040,7890,7890,7890,7890,6
|
|
20240923,142700,42416700,7880,7880,7880,7880,0
|
|
20240923,142600,42416700,7880,7880,7880,7880,0
|
|
20240923,142500,42416700,7880,7880,7880,7880,0
|
|
20240923,142400,42416700,7880,7880,7880,7880,44
|
|
20240923,142300,42069980,7880,7870,7880,7870,337
|
|
20240923,142200,39417490,7870,7870,7870,7870,0
|
|
20240923,142100,39417490,7870,7870,7870,7870,231
|
|
20240923,142000,37599520,7870,7870,7870,7870,98
|
|
20240923,141900,36828260,7880,7880,7880,7880,412
|
|
20240923,141800,33581700,7880,7880,7880,7880,0
|
|
20240923,141700,33581700,7880,7880,7880,7880,0
|
|
20240923,141600,33581700,7880,7880,7880,7880,0
|
|
20240923,141500,33581700,7880,7880,7880,7880,0
|
|
20240923,141400,33581700,7880,7880,7880,7880,0
|
|
20240923,141300,33581700,7880,7880,7880,7880,0
|
|
20240923,141200,33581700,7880,7880,7880,7880,0
|
|
20240923,141100,33581700,7880,7880,7880,7880,0
|
|
20240923,141000,33581700,7880,7880,7880,7880,0
|
|
20240923,140900,33581700,7880,7880,7880,7880,0
|
|
20240923,140800,33581700,7880,7880,7880,7880,0
|
|
20240923,140700,33581700,7880,7880,7880,7880,0
|
|
20240923,140600,33581700,7880,7880,7880,7880,0
|
|
20240923,140500,33581700,7880,7880,7880,7880,0
|
|
20240923,140400,33581700,7880,7880,7880,7880,0
|
|
20240923,140300,33581700,7880,7880,7880,7880,0
|
|
20240923,140200,33581700,7880,7880,7880,7880,0
|
|
20240923,140100,33581700,7880,7880,7880,7880,131
|
|
20240923,140000,32549420,7880,7880,7880,7880,0
|
|
20240923,135900,32549420,7880,7880,7880,7880,0
|
|
20240923,135800,32549420,7880,7880,7880,7880,0
|
|
20240923,135700,32549420,7880,7880,7880,7880,0
|
|
20240923,135600,32549420,7880,7880,7880,7880,0
|
|
20240923,135500,32549420,7880,7880,7880,7880,0
|
|
20240923,135400,32549420,7880,7880,7880,7880,0
|
|
20240923,135300,32549420,7880,7880,7880,7880,0
|
|
20240923,135200,32549420,7880,7880,7880,7880,0
|
|
20240923,135100,32549420,7880,7880,7880,7880,0
|
|
20240923,135000,32549420,7880,7880,7880,7880,0
|
|
20240923,134900,32549420,7880,7880,7880,7880,0
|
|
20240923,134800,32549420,7880,7880,7880,7880,0
|
|
20240923,134700,32549420,7880,7880,7880,7880,0
|
|
20240923,134600,32549420,7880,7880,7880,7880,0
|
|
20240923,134500,32549420,7880,7880,7880,7880,0
|
|
20240923,134400,32549420,7880,7880,7880,7880,0
|
|
20240923,134300,32549420,7880,7880,7880,7880,0
|
|
20240923,134200,32549420,7880,7880,7880,7880,0
|
|
20240923,134100,32549420,7880,7880,7880,7880,0
|
|
20240923,134000,32549420,7880,7880,7880,7880,0
|
|
20240923,133900,32549420,7880,7880,7880,7880,0
|
|
20240923,133800,32549420,7880,7880,7880,7880,0
|
|
20240923,133700,32549420,7880,7880,7880,7880,0
|
|
20240923,133600,32549420,7880,7880,7880,7880,0
|
|
20240923,133500,32549420,7880,7880,7880,7880,0
|
|
20240923,133400,32549420,7880,7880,7880,7880,0
|
|
20240923,133300,32549420,7880,7880,7880,7880,0
|
|
20240923,133200,32549420,7880,7880,7880,7880,0
|
|
20240923,133100,32549420,7880,7880,7880,7880,0
|
|
20240923,133000,32549420,7880,7880,7880,7880,0
|
|
20240923,132900,32549420,7880,7880,7880,7880,0
|
|
20240923,132800,32549420,7880,7880,7880,7880,0
|
|
20240923,132700,32549420,7880,7880,7880,7880,0
|
|
20240923,132600,32549420,7880,7880,7880,7880,0
|
|
20240923,132500,32549420,7880,7880,7880,7880,0
|
|
20240923,132400,32549420,7880,7880,7880,7880,0
|
|
20240923,132300,32549420,7880,7880,7880,7880,0
|
|
20240923,132200,32549420,7880,7880,7880,7880,0
|
|
20240923,132100,32549420,7880,7880,7880,7880,0
|
|
20240923,132000,32549420,7880,7880,7880,7880,0
|
|
20240923,131900,32549420,7880,7880,7880,7880,0
|
|
20240923,131800,32549420,7880,7880,7880,7880,0
|
|
20240923,131700,32549420,7880,7880,7880,7880,0
|
|
20240923,131600,32549420,7880,7880,7880,7880,42
|
|
20240923,131500,32218460,7880,7880,7880,7880,0
|
|
20240923,131400,32218460,7880,7880,7880,7880,0
|
|
20240923,131300,32218460,7880,7880,7880,7880,0
|
|
20240923,131200,32218460,7880,7880,7880,7880,0
|
|
20240923,131100,32218460,7880,7880,7880,7880,0
|
|
20240923,131000,32218460,7880,7910,7910,7880,658
|
|
20240923,130900,27028490,7910,7910,7910,7910,0
|
|
20240923,130800,27028490,7910,7910,7910,7910,0
|
|
20240923,130700,27028490,7910,7910,7910,7910,0
|
|
20240923,130600,27028490,7910,7910,7910,7910,0
|
|
20240923,130500,27028490,7910,7910,7910,7910,0
|
|
20240923,130400,27028490,7910,7910,7910,7910,0
|
|
20240923,130300,27028490,7910,7910,7910,7910,0
|
|
20240923,130200,27028490,7910,7910,7910,7910,0
|
|
20240923,130100,27028490,7910,7910,7910,7910,13
|
|
20240923,130000,26925660,7920,7920,7920,7920,0
|
|
20240923,125900,26925660,7920,7920,7920,7920,0
|
|
20240923,125800,26925660,7920,7920,7920,7920,0
|
|
20240923,125700,26925660,7920,7920,7920,7920,0
|
|
20240923,125600,26925660,7920,7920,7920,7920,0
|
|
20240923,125500,26925660,7920,7920,7920,7920,0
|
|
20240923,125400,26925660,7920,7920,7920,7920,0
|
|
20240923,125300,26925660,7920,7920,7920,7920,0
|
|
20240923,125200,26925660,7920,7920,7920,7920,0
|
|
20240923,125100,26925660,7920,7920,7920,7920,46
|
|
20240923,125000,26561340,7920,7920,7920,7920,1
|
|
20240923,124900,26553420,7930,7930,7930,7930,0
|
|
20240923,124800,26553420,7930,7920,7930,7920,12
|
|
20240923,124700,26458280,7920,7920,7920,7920,0
|
|
20240923,124600,26458280,7920,7920,7920,7920,1
|
|
20240923,124500,26450360,7910,7910,7910,7910,0
|
|
20240923,124400,26450360,7910,7910,7910,7910,0
|
|
20240923,124300,26450360,7910,7910,7910,7910,0
|
|
20240923,124200,26450360,7910,7910,7910,7910,100
|
|
20240923,124100,25659360,7910,7910,7910,7910,0
|
|
20240923,124000,25659360,7910,7910,7910,7910,0
|
|
20240923,123900,25659360,7910,7910,7910,7910,0
|
|
20240923,123800,25659360,7910,7910,7910,7910,0
|
|
20240923,123700,25659360,7910,7910,7910,7910,0
|
|
20240923,123600,25659360,7910,7910,7910,7910,0
|
|
20240923,123500,25659360,7910,7910,7910,7910,11
|
|
20240923,123400,25572350,7940,7940,7940,7940,0
|
|
20240923,123300,25572350,7940,7940,7940,7940,0
|
|
20240923,123200,25572350,7940,7940,7940,7940,0
|
|
20240923,123100,25572350,7940,7940,7940,7940,0
|
|
20240923,123000,25572350,7940,7940,7940,7940,0
|
|
20240923,122900,25572350,7940,7940,7940,7940,0
|
|
20240923,122800,25572350,7940,7940,7940,7940,0
|
|
20240923,122700,25572350,7940,7930,7940,7930,3
|
|
20240923,122600,25548540,7940,7940,7940,7940,0
|
|
20240923,122500,25548540,7940,7940,7940,7940,0
|
|
20240923,122400,25548540,7940,7940,7940,7940,0
|
|
20240923,122300,25548540,7940,7940,7940,7940,100
|
|
20240923,122200,24754540,7940,7940,7940,7940,200
|
|
20240923,122100,23166540,7940,7940,7940,7940,0
|
|
20240923,122000,23166540,7940,7940,7940,7940,1
|
|
20240923,121900,23158600,7940,7940,7940,7940,0
|
|
20240923,121800,23158600,7940,7940,7940,7940,0
|
|
20240923,121700,23158600,7940,7940,7940,7940,0
|
|
20240923,121600,23158600,7940,7940,7940,7940,0
|
|
20240923,121500,23158600,7940,7940,7940,7940,0
|
|
20240923,121400,23158600,7940,7940,7940,7940,0
|
|
20240923,121300,23158600,7940,7940,7940,7940,0
|
|
20240923,121200,23158600,7940,7940,7940,7940,0
|
|
20240923,121100,23158600,7940,7910,7940,7910,3
|
|
20240923,121000,23134840,7890,7890,7890,7890,0
|
|
20240923,120900,23134840,7890,7890,7890,7890,0
|
|
20240923,120800,23134840,7890,7890,7890,7890,0
|
|
20240923,120700,23134840,7890,7890,7890,7890,0
|
|
20240923,120600,23134840,7890,7890,7890,7890,0
|
|
20240923,120500,23134840,7890,7900,7900,7890,14
|
|
20240923,120400,23024300,7910,7910,7910,7910,0
|
|
20240923,120300,23024300,7910,7910,7910,7910,7
|
|
20240923,120200,22968930,7910,7910,7910,7910,0
|
|
20240923,120100,22968930,7910,7910,7910,7910,7
|
|
20240923,120000,22913560,7910,7910,7910,7910,0
|
|
20240923,115900,22913560,7910,7910,7910,7910,0
|
|
20240923,115800,22913560,7910,7910,7910,7910,0
|
|
20240923,115700,22913560,7910,7910,7910,7910,0
|
|
20240923,115600,22913560,7910,7910,7910,7910,0
|
|
20240923,115500,22913560,7910,7910,7910,7910,0
|
|
20240923,115400,22913560,7910,7920,7920,7910,184
|
|
20240923,115300,21457590,7920,7920,7920,7920,20
|
|
20240923,115200,21299190,7920,7920,7920,7920,0
|
|
20240923,115100,21299190,7920,7920,7920,7920,0
|
|
20240923,115000,21299190,7920,7920,7920,7920,0
|
|
20240923,114900,21299190,7920,7920,7920,7920,0
|
|
20240923,114800,21299190,7920,7920,7920,7920,0
|
|
20240923,114700,21299190,7920,7920,7920,7920,0
|
|
20240923,114600,21299190,7920,7920,7920,7920,0
|
|
20240923,114500,21299190,7920,7920,7920,7920,0
|
|
20240923,114400,21299190,7920,7920,7920,7920,10
|
|
20240923,114300,21219990,7920,7920,7920,7920,0
|
|
20240923,114200,21219990,7920,7920,7920,7920,0
|
|
20240923,114100,21219990,7920,7920,7920,7920,0
|
|
20240923,114000,21219990,7920,7920,7920,7920,0
|
|
20240923,113900,21219990,7920,7920,7920,7920,0
|
|
20240923,113800,21219990,7920,7920,7920,7920,0
|
|
20240923,113700,21219990,7920,7920,7920,7920,0
|
|
20240923,113600,21219990,7920,7940,7950,7920,216
|
|
20240923,113500,19503960,7950,7950,7950,7950,0
|
|
20240923,113400,19503960,7950,7950,7950,7950,0
|
|
20240923,113300,19503960,7950,7950,7950,7950,0
|
|
20240923,113200,19503960,7950,7950,7950,7950,0
|
|
20240923,113100,19503960,7950,7950,7950,7950,0
|
|
20240923,113000,19503960,7950,7950,7950,7950,10
|
|
20240923,112900,19424460,7950,7950,7950,7950,0
|
|
20240923,112800,19424460,7950,7950,7950,7950,0
|
|
20240923,112700,19424460,7950,7920,7950,7920,52
|
|
20240923,112600,19012570,7920,7920,7920,7920,0
|
|
20240923,112500,19012570,7920,7920,7920,7920,0
|
|
20240923,112400,19012570,7920,7920,7920,7920,0
|
|
20240923,112300,19012570,7920,7920,7920,7920,0
|
|
20240923,112200,19012570,7920,7920,7920,7920,0
|
|
20240923,112100,19012570,7920,7920,7920,7920,0
|
|
20240923,112000,19012570,7920,7920,7920,7920,0
|
|
20240923,111900,19012570,7920,7920,7920,7920,4
|
|
20240923,111800,18980890,7920,7920,7920,7920,6
|
|
20240923,111700,18933370,7920,7920,7920,7920,115
|
|
20240923,111600,18022570,7920,7920,7920,7920,118
|
|
20240923,111500,17088010,7910,7910,7910,7910,0
|
|
20240923,111400,17088010,7910,7910,7910,7910,0
|
|
20240923,111300,17088010,7910,7910,7910,7910,0
|
|
20240923,111200,17088010,7910,7910,7910,7910,0
|
|
20240923,111100,17088010,7910,7910,7910,7910,21
|
|
20240923,111000,16921900,7920,7920,7920,7920,0
|
|
20240923,110900,16921900,7920,7920,7920,7920,0
|
|
20240923,110800,16921900,7920,7920,7920,7920,0
|
|
20240923,110700,16921900,7920,7920,7920,7920,0
|
|
20240923,110600,16921900,7920,7920,7920,7920,0
|
|
20240923,110500,16921900,7920,7920,7920,7920,0
|
|
20240923,110400,16921900,7920,7920,7920,7920,0
|
|
20240923,110300,16921900,7920,7920,7920,7920,137
|
|
20240923,110200,15836860,7950,7950,7950,7950,0
|
|
20240923,110100,15836860,7950,7950,7950,7950,0
|
|
20240923,110000,15836860,7950,7950,7950,7950,40
|
|
20240923,105900,15518860,7950,7950,7950,7950,0
|
|
20240923,105800,15518860,7950,7950,7950,7950,0
|
|
20240923,105700,15518860,7950,7950,7950,7950,0
|
|
20240923,105600,15518860,7950,7950,7950,7950,0
|
|
20240923,105500,15518860,7950,7950,7950,7950,0
|
|
20240923,105400,15518860,7950,7950,7950,7950,0
|
|
20240923,105300,15518860,7950,7950,7950,7950,0
|
|
20240923,105200,15518860,7950,7950,7950,7950,0
|
|
20240923,105100,15518860,7950,7950,7950,7950,0
|
|
20240923,105000,15518860,7950,7950,7950,7950,0
|
|
20240923,104900,15518860,7950,7950,7950,7950,0
|
|
20240923,104800,15518860,7950,7950,7950,7950,0
|
|
20240923,104700,15518860,7950,7950,7950,7950,0
|
|
20240923,104600,15518860,7950,7950,7950,7950,0
|
|
20240923,104500,15518860,7950,7950,7950,7950,0
|
|
20240923,104400,15518860,7950,7950,7950,7950,0
|
|
20240923,104300,15518860,7950,7950,7950,7950,0
|
|
20240923,104200,15518860,7950,7950,7950,7950,0
|
|
20240923,104100,15518860,7950,7950,7950,7950,0
|
|
20240923,104000,15518860,7950,7950,7950,7950,0
|
|
20240923,103900,15518860,7950,7950,7950,7950,51
|
|
20240923,103800,15113410,7950,7940,7950,7940,3
|
|
20240923,103700,15089580,7910,7910,7910,7910,204
|
|
20240923,103600,13475940,7930,7930,7930,7930,0
|
|
20240923,103500,13475940,7930,7930,7930,7930,1
|
|
20240923,103400,13468010,7940,7940,7940,7940,0
|
|
20240923,103300,13468010,7940,7940,7940,7940,0
|
|
20240923,103200,13468010,7940,7940,7940,7940,0
|
|
20240923,103100,13468010,7940,7940,7940,7940,0
|
|
20240923,103000,13468010,7940,7940,7940,7940,0
|
|
20240923,102900,13468010,7940,7940,7940,7940,0
|
|
20240923,102800,13468010,7940,7940,7940,7940,0
|
|
20240923,102700,13468010,7940,7940,7940,7940,0
|
|
20240923,102600,13468010,7940,7940,7940,7940,0
|
|
20240923,102500,13468010,7940,7940,7940,7940,0
|
|
20240923,102400,13468010,7940,7940,7940,7940,0
|
|
20240923,102300,13468010,7940,7940,7940,7940,0
|
|
20240923,102200,13468010,7940,7940,7940,7940,0
|
|
20240923,102100,13468010,7940,7940,7940,7940,0
|
|
20240923,102000,13468010,7940,7910,7940,7910,163
|
|
20240923,101900,12177720,7910,7910,7910,7910,369
|
|
20240923,101800,9258930,7910,7910,7910,7910,30
|
|
20240923,101700,9021630,7940,7940,7940,7940,30
|
|
20240923,101600,8783430,7940,7940,7940,7940,27
|
|
20240923,101500,8569050,7940,7930,7940,7930,143
|
|
20240923,101400,7433660,7930,7930,7930,7930,0
|
|
20240923,101300,7433660,7930,7930,7930,7930,0
|
|
20240923,101200,7433660,7930,7930,7930,7930,0
|
|
20240923,101100,7433660,7930,7930,7930,7930,0
|
|
20240923,101000,7433660,7930,7890,7930,7890,13
|
|
20240923,100900,7330610,7930,7930,7930,7930,0
|
|
20240923,100800,7330610,7930,7920,7930,7920,10
|
|
20240923,100700,7251400,7920,7920,7920,7920,0
|
|
20240923,100600,7251400,7920,7920,7920,7920,0
|
|
20240923,100500,7251400,7920,7920,7920,7920,10
|
|
20240923,100400,7172200,7920,7920,7920,7920,0
|
|
20240923,100300,7172200,7920,7920,7920,7920,0
|
|
20240923,100200,7172200,7920,7920,7920,7920,1
|
|
20240923,100100,7164280,7900,7900,7900,7900,0
|
|
20240923,100000,7164280,7900,7900,7900,7900,0
|
|
20240923,095900,7164280,7900,7900,7900,7900,0
|
|
20240923,095800,7164280,7900,7900,7900,7900,0
|
|
20240923,095700,7164280,7900,7900,7900,7900,90
|
|
20240923,095600,6453280,7900,7900,7900,7900,0
|
|
20240923,095500,6453280,7900,7900,7900,7900,50
|
|
20240923,095400,6058280,7900,7900,7900,7900,0
|
|
20240923,095300,6058280,7900,7900,7900,7900,0
|
|
20240923,095200,6058280,7900,7900,7900,7900,1
|
|
20240923,095100,6050380,7900,7900,7900,7900,0
|
|
20240923,095000,6050380,7900,7900,7900,7900,4
|
|
20240923,094900,6018780,7900,7900,7900,7900,106
|
|
20240923,094800,5181380,7890,7890,7890,7890,0
|
|
20240923,094700,5181380,7890,7890,7890,7890,0
|
|
20240923,094600,5181380,7890,7910,7920,7890,28
|
|
20240923,094500,4959880,7900,7900,7900,7900,0
|
|
20240923,094400,4959880,7900,7900,7900,7900,0
|
|
20240923,094300,4959880,7900,7900,7900,7900,0
|
|
20240923,094200,4959880,7900,7900,7900,7900,0
|
|
20240923,094100,4959880,7900,7900,7900,7900,0
|
|
20240923,094000,4959880,7900,7900,7900,7900,124
|
|
20240923,093900,3980280,7930,7930,7930,7930,0
|
|
20240923,093800,3980280,7930,7900,7930,7900,10
|
|
20240923,093700,3901250,7930,7930,7930,7930,3
|
|
20240923,093600,3877460,7930,7930,7930,7930,1
|
|
20240923,093500,3869530,7920,7920,7920,7920,11
|
|
20240923,093400,3782410,7930,7930,7930,7930,0
|
|
20240923,093300,3782410,7930,7930,7930,7930,0
|
|
20240923,093200,3782410,7930,7930,7930,7930,0
|
|
20240923,093100,3782410,7930,7930,7930,7930,0
|
|
20240923,093000,3782410,7930,7930,7930,7930,0
|
|
20240923,092900,3782410,7930,7930,7930,7930,10
|
|
20240923,092800,3703110,7930,7930,7930,7930,3
|
|
20240923,092700,3679320,7940,7940,7940,7940,0
|
|
20240923,092600,3679320,7940,7940,7940,7940,0
|
|
20240923,092500,3679320,7940,7940,7940,7940,0
|
|
20240923,092400,3679320,7940,7940,7940,7940,0
|
|
20240923,092300,3679320,7940,7940,7940,7940,3
|
|
20240923,092200,3655500,7930,7920,7930,7920,2
|
|
20240923,092100,3639650,7930,7930,7930,7930,1
|
|
20240923,092000,3631720,7900,7900,7900,7900,0
|
|
20240923,091900,3631720,7900,7900,7900,7900,0
|
|
20240923,091800,3631720,7900,7900,7900,7900,0
|
|
20240923,091700,3631720,7900,7900,7900,7900,0
|
|
20240923,091600,3631720,7900,7900,7900,7900,0
|
|
20240923,091500,3631720,7900,7900,7900,7900,50
|
|
20240923,091400,3236720,7900,7900,7900,7900,0
|
|
20240923,091300,3236720,7900,7900,7900,7900,0
|
|
20240923,091200,3236720,7900,7900,7900,7900,41
|
|
20240923,091100,2912820,7910,7910,7910,7910,0
|
|
20240923,091000,2912820,7910,7920,7920,7910,2
|
|
20240923,090900,2896990,7930,7930,7930,7930,0
|
|
20240923,090800,2896990,7930,7930,7930,7930,1
|
|
20240923,090700,2889060,7940,7940,7940,7940,0
|
|
20240923,090600,2889060,7940,7940,7940,7940,0
|
|
20240923,090500,2889060,7940,7940,7940,7940,182
|
|
20240923,090400,1443980,7890,7890,7890,7890,0
|
|
20240923,090300,1443980,7890,7890,7890,7890,0
|
|
20240923,090200,1443980,7890,7890,7890,7890,22
|
|
20240923,090100,1270400,7940,7940,7940,7940,0
|
|
20240923,090000,1270400,7940,7940,7940,7940,160
|