645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194200,79323600,7170,7170,7170,7170,63
|
|
20240904,194100,79323600,7170,7170,7170,7170,0
|
|
20240904,194000,79323600,7170,7170,7170,7170,0
|
|
20240904,193900,79323600,7170,7170,7170,7170,0
|
|
20240904,193800,79323600,7170,7170,7170,7170,0
|
|
20240904,193700,79323600,7170,7170,7170,7170,0
|
|
20240904,193600,79323600,7170,7170,7170,7170,0
|
|
20240904,193500,79323600,7170,7170,7170,7170,0
|
|
20240904,193400,79323600,7170,7170,7170,7170,0
|
|
20240904,193300,79323600,7170,7170,7170,7170,0
|
|
20240904,193200,79323600,7170,7170,7170,7170,0
|
|
20240904,193100,79323600,7170,7170,7170,7170,0
|
|
20240904,193000,79323600,7170,7170,7170,7170,0
|
|
20240904,192900,79323600,7170,7170,7170,7170,0
|
|
20240904,192800,79323600,7170,7170,7170,7170,0
|
|
20240904,192700,79323600,7170,7170,7170,7170,0
|
|
20240904,192600,79323600,7170,7170,7170,7170,0
|
|
20240904,192500,79323600,7170,7170,7170,7170,0
|
|
20240904,192400,79323600,7170,7170,7170,7170,0
|
|
20240904,192300,79323600,7170,7170,7170,7170,0
|
|
20240904,192200,79323600,7170,7170,7170,7170,0
|
|
20240904,192100,79323600,7170,7170,7170,7170,0
|
|
20240904,192000,79323600,7170,7170,7170,7170,0
|
|
20240904,191900,79323600,7170,7170,7170,7170,0
|
|
20240904,191800,79323600,7170,7170,7170,7170,0
|
|
20240904,191700,79323600,7170,7170,7170,7170,0
|
|
20240904,191600,79323600,7170,7170,7170,7170,0
|
|
20240904,191500,79323600,7170,7170,7170,7170,0
|
|
20240904,191400,79323600,7170,7170,7170,7170,0
|
|
20240904,191300,79323600,7170,7170,7170,7170,0
|
|
20240904,191200,79323600,7170,7170,7170,7170,63
|
|
20240904,191100,79323600,7170,7170,7170,7170,0
|
|
20240904,191000,79323600,7170,7170,7170,7170,0
|
|
20240904,190900,79323600,7170,7170,7170,7170,0
|
|
20240904,190800,79323600,7170,7170,7170,7170,0
|
|
20240904,190700,79323600,7170,7170,7170,7170,0
|
|
20240904,190600,79323600,7170,7170,7170,7170,0
|
|
20240904,190500,79323600,7170,7170,7170,7170,0
|
|
20240904,190400,79323600,7170,7170,7170,7170,0
|
|
20240904,190300,79323600,7170,7170,7170,7170,0
|
|
20240904,190200,79323600,7170,7170,7170,7170,0
|
|
20240904,190100,79323600,7170,7170,7170,7170,0
|
|
20240904,190000,79323600,7170,7170,7170,7170,0
|
|
20240904,185900,79323600,7170,7170,7170,7170,0
|
|
20240904,185800,79323600,7170,7170,7170,7170,0
|
|
20240904,185700,79323600,7170,7170,7170,7170,0
|
|
20240904,185600,79323600,7170,7170,7170,7170,0
|
|
20240904,185500,79323600,7170,7170,7170,7170,0
|
|
20240904,185400,79323600,7170,7170,7170,7170,0
|
|
20240904,185300,79323600,7170,7170,7170,7170,0
|
|
20240904,185200,79323600,7170,7170,7170,7170,0
|
|
20240904,185100,79323600,7170,7170,7170,7170,0
|
|
20240904,185000,79323600,7170,7170,7170,7170,0
|
|
20240904,184900,79323600,7170,7170,7170,7170,0
|
|
20240904,184800,79323600,7170,7170,7170,7170,0
|
|
20240904,184700,79323600,7170,7170,7170,7170,0
|
|
20240904,184600,79323600,7170,7170,7170,7170,0
|
|
20240904,184500,79323600,7170,7170,7170,7170,0
|
|
20240904,184400,79323600,7170,7170,7170,7170,0
|
|
20240904,184300,79323600,7170,7170,7170,7170,0
|
|
20240904,184200,79323600,7170,7170,7170,7170,63
|
|
20240904,184100,79323600,7170,7170,7170,7170,0
|
|
20240904,184000,79323600,7170,7170,7170,7170,0
|
|
20240904,183900,79323600,7170,7170,7170,7170,0
|
|
20240904,183800,79323600,7170,7170,7170,7170,0
|
|
20240904,183700,79323600,7170,7170,7170,7170,0
|
|
20240904,183600,79323600,7170,7170,7170,7170,0
|
|
20240904,183500,79323600,7170,7170,7170,7170,0
|
|
20240904,183400,79323600,7170,7170,7170,7170,0
|
|
20240904,183300,79323600,7170,7170,7170,7170,0
|
|
20240904,183200,79323600,7170,7170,7170,7170,0
|
|
20240904,183100,79323600,7170,7170,7170,7170,0
|
|
20240904,183000,79323600,7170,7170,7170,7170,0
|
|
20240904,182900,79323600,7170,7170,7170,7170,0
|
|
20240904,182800,79323600,7170,7170,7170,7170,0
|
|
20240904,182700,79323600,7170,7170,7170,7170,0
|
|
20240904,182600,79323600,7170,7170,7170,7170,0
|
|
20240904,182500,79323600,7170,7170,7170,7170,0
|
|
20240904,182400,79323600,7170,7170,7170,7170,0
|
|
20240904,182300,79323600,7170,7170,7170,7170,0
|
|
20240904,182200,79323600,7170,7170,7170,7170,0
|
|
20240904,182100,79323600,7170,7170,7170,7170,0
|
|
20240904,182000,79323600,7170,7170,7170,7170,0
|
|
20240904,181900,79323600,7170,7170,7170,7170,0
|
|
20240904,181800,79323600,7170,7170,7170,7170,0
|
|
20240904,181700,79323600,7170,7170,7170,7170,0
|
|
20240904,181600,79323600,7170,7170,7170,7170,0
|
|
20240904,181500,79323600,7170,7170,7170,7170,0
|
|
20240904,181400,79323600,7170,7170,7170,7170,0
|
|
20240904,181300,79323600,7170,7170,7170,7170,0
|
|
20240904,181200,79323600,7170,7170,7170,7170,63
|
|
20240904,181100,79323600,7170,7170,7170,7170,0
|
|
20240904,181000,79323600,7170,7170,7170,7170,0
|
|
20240904,180900,79323600,7170,7170,7170,7170,0
|
|
20240904,180800,79323600,7170,7170,7170,7170,0
|
|
20240904,180700,79323600,7170,7170,7170,7170,0
|
|
20240904,180600,79323600,7170,7170,7170,7170,0
|
|
20240904,180500,79323600,7170,7170,7170,7170,0
|
|
20240904,180400,79323600,7170,7170,7170,7170,0
|
|
20240904,180300,79323600,7170,7170,7170,7170,0
|
|
20240904,180200,79323600,7170,7170,7170,7170,0
|
|
20240904,180100,79323600,7170,7170,7170,7170,0
|
|
20240904,180000,79323600,7170,7170,7170,7170,0
|
|
20240904,175900,79323600,7170,7170,7170,7170,0
|
|
20240904,175800,79323600,7170,7170,7170,7170,0
|
|
20240904,175700,79323600,7170,7170,7170,7170,0
|
|
20240904,175600,79323600,7170,7170,7170,7170,0
|
|
20240904,175500,79323600,7170,7170,7170,7170,0
|
|
20240904,175400,79323600,7170,7170,7170,7170,0
|
|
20240904,175300,79323600,7170,7170,7170,7170,0
|
|
20240904,175200,79323600,7170,7170,7170,7170,0
|
|
20240904,175100,79323600,7170,7170,7170,7170,0
|
|
20240904,175000,79323600,7170,7170,7170,7170,0
|
|
20240904,174900,79323600,7170,7170,7170,7170,0
|
|
20240904,174800,79323600,7170,7170,7170,7170,0
|
|
20240904,174700,79323600,7170,7170,7170,7170,0
|
|
20240904,174600,79323600,7170,7170,7170,7170,0
|
|
20240904,174500,79323600,7170,7170,7170,7170,0
|
|
20240904,174400,79323600,7170,7170,7170,7170,0
|
|
20240904,174300,79323600,7170,7170,7170,7170,0
|
|
20240904,174200,79323600,7170,7170,7170,7170,63
|
|
20240904,174100,79323600,7170,7170,7170,7170,0
|
|
20240904,174000,79323600,7170,7170,7170,7170,0
|
|
20240904,173900,79323600,7170,7170,7170,7170,0
|
|
20240904,173800,79323600,7170,7170,7170,7170,0
|
|
20240904,173700,79323600,7170,7170,7170,7170,0
|
|
20240904,173600,79323600,7170,7170,7170,7170,0
|
|
20240904,173500,79323600,7170,7170,7170,7170,0
|
|
20240904,173400,79323600,7170,7170,7170,7170,0
|
|
20240904,173300,79323600,7170,7170,7170,7170,0
|
|
20240904,173200,79323600,7170,7170,7170,7170,0
|
|
20240904,173100,79323600,7170,7170,7170,7170,0
|
|
20240904,173000,79323600,7170,7170,7170,7170,0
|
|
20240904,172900,79323600,7170,7170,7170,7170,0
|
|
20240904,172800,79323600,7170,7170,7170,7170,0
|
|
20240904,172700,79323600,7170,7170,7170,7170,0
|
|
20240904,172600,79323600,7170,7170,7170,7170,0
|
|
20240904,172500,79323600,7170,7170,7170,7170,0
|
|
20240904,172400,79323600,7170,7170,7170,7170,0
|
|
20240904,172300,79323600,7170,7170,7170,7170,0
|
|
20240904,172200,79323600,7170,7170,7170,7170,0
|
|
20240904,172100,79323600,7170,7170,7170,7170,0
|
|
20240904,172000,79323600,7170,7170,7170,7170,0
|
|
20240904,171900,79323600,7170,7170,7170,7170,0
|
|
20240904,171800,79323600,7170,7170,7170,7170,0
|
|
20240904,171700,79323600,7170,7170,7170,7170,0
|
|
20240904,171600,79323600,7170,7170,7170,7170,0
|
|
20240904,171500,79323600,7170,7170,7170,7170,0
|
|
20240904,171400,79323600,7170,7170,7170,7170,0
|
|
20240904,171300,79323600,7170,7170,7170,7170,0
|
|
20240904,171200,79323600,7170,7170,7170,7170,63
|
|
20240904,171100,79323600,7170,7170,7170,7170,0
|
|
20240904,171000,79323600,7170,7170,7170,7170,0
|
|
20240904,170900,79323600,7170,7170,7170,7170,0
|
|
20240904,170800,79323600,7170,7170,7170,7170,0
|
|
20240904,170700,79323600,7170,7170,7170,7170,0
|
|
20240904,170600,79323600,7170,7170,7170,7170,0
|
|
20240904,170500,79323600,7170,7170,7170,7170,0
|
|
20240904,170400,79323600,7170,7170,7170,7170,0
|
|
20240904,170300,79323600,7170,7170,7170,7170,0
|
|
20240904,170200,79323600,7170,7170,7170,7170,0
|
|
20240904,170100,79323600,7170,7170,7170,7170,0
|
|
20240904,170000,79323600,7170,7170,7170,7170,0
|
|
20240904,165900,79323600,7170,7170,7170,7170,0
|
|
20240904,165800,79323600,7170,7170,7170,7170,0
|
|
20240904,165700,79323600,7170,7170,7170,7170,0
|
|
20240904,165600,79323600,7170,7170,7170,7170,0
|
|
20240904,165500,79323600,7170,7170,7170,7170,0
|
|
20240904,165400,79323600,7170,7170,7170,7170,0
|
|
20240904,165300,79323600,7170,7170,7170,7170,0
|
|
20240904,165200,79323600,7170,7170,7170,7170,0
|
|
20240904,165100,79323600,7170,7170,7170,7170,0
|
|
20240904,165000,79323600,7170,7170,7170,7170,0
|
|
20240904,164900,79323600,7170,7170,7170,7170,0
|
|
20240904,164800,79323600,7170,7170,7170,7170,0
|
|
20240904,164700,79323600,7170,7170,7170,7170,0
|
|
20240904,164600,79323600,7170,7170,7170,7170,0
|
|
20240904,164500,79323600,7170,7170,7170,7170,0
|
|
20240904,164400,79323600,7170,7170,7170,7170,0
|
|
20240904,164300,79323600,7170,7170,7170,7170,0
|
|
20240904,164200,79323600,7170,7170,7170,7170,63
|
|
20240904,164100,79323600,7170,7170,7170,7170,0
|
|
20240904,164000,79323600,7170,7170,7170,7170,0
|
|
20240904,163900,79323600,7170,7170,7170,7170,0
|
|
20240904,163800,79323600,7170,7170,7170,7170,0
|
|
20240904,163700,79323600,7170,7170,7170,7170,0
|
|
20240904,163600,79323600,7170,7170,7170,7170,0
|
|
20240904,163500,79323600,7170,7170,7170,7170,0
|
|
20240904,163400,79323600,7170,7170,7170,7170,0
|
|
20240904,163300,79323600,7170,7170,7170,7170,0
|
|
20240904,163200,79323600,7170,7170,7170,7170,0
|
|
20240904,163100,79323600,7170,7170,7170,7170,0
|
|
20240904,163000,79323600,7170,7170,7170,7170,0
|
|
20240904,162900,79323600,7170,7170,7170,7170,0
|
|
20240904,162800,79323600,7170,7170,7170,7170,0
|
|
20240904,162700,79323600,7170,7170,7170,7170,0
|
|
20240904,162600,79323600,7170,7170,7170,7170,0
|
|
20240904,162500,79323600,7170,7170,7170,7170,0
|
|
20240904,162400,79323600,7170,7170,7170,7170,0
|
|
20240904,162300,79323600,7170,7170,7170,7170,0
|
|
20240904,162200,79323600,7170,7170,7170,7170,0
|
|
20240904,162100,79323600,7170,7170,7170,7170,0
|
|
20240904,162000,79323600,7170,7170,7170,7170,0
|
|
20240904,161900,79323600,7170,7170,7170,7170,0
|
|
20240904,161800,79323600,7170,7170,7170,7170,0
|
|
20240904,161700,79323600,7170,7170,7170,7170,0
|
|
20240904,161600,79323600,7170,7170,7170,7170,0
|
|
20240904,161500,79323600,7170,7170,7170,7170,0
|
|
20240904,161400,79323600,7170,7170,7170,7170,0
|
|
20240904,161300,79323600,7170,7170,7170,7170,0
|
|
20240904,161200,79323600,7170,7170,7170,7170,63
|
|
20240904,161100,79323600,7170,7170,7170,7170,0
|
|
20240904,161000,79323600,7170,7170,7170,7170,0
|
|
20240904,160900,79323600,7170,7170,7170,7170,0
|
|
20240904,160800,79323600,7170,7170,7170,7170,0
|
|
20240904,160700,79323600,7170,7170,7170,7170,0
|
|
20240904,160600,79323600,7170,7170,7170,7170,0
|
|
20240904,160500,79323600,7170,7170,7170,7170,0
|
|
20240904,160400,79323600,7170,7170,7170,7170,0
|
|
20240904,160300,79323600,7170,7170,7170,7170,0
|
|
20240904,160200,79323600,7170,7170,7170,7170,0
|
|
20240904,160100,79323600,7170,7170,7170,7170,0
|
|
20240904,160000,79323600,7170,7170,7170,7170,0
|
|
20240904,155900,79323600,7170,7170,7170,7170,0
|
|
20240904,155800,79323600,7170,7170,7170,7170,0
|
|
20240904,155700,79323600,7170,7170,7170,7170,0
|
|
20240904,155600,79323600,7170,7170,7170,7170,0
|
|
20240904,155500,79323600,7170,7170,7170,7170,0
|
|
20240904,155400,79323600,7170,7170,7170,7170,0
|
|
20240904,155300,79323600,7170,7170,7170,7170,0
|
|
20240904,155200,79323600,7170,7170,7170,7170,0
|
|
20240904,155100,79323600,7170,7170,7170,7170,0
|
|
20240904,155000,79323600,7170,7170,7170,7170,0
|
|
20240904,154900,79323600,7170,7170,7170,7170,0
|
|
20240904,154800,79323600,7170,7170,7170,7170,0
|
|
20240904,154700,79323600,7170,7170,7170,7170,0
|
|
20240904,154600,79323600,7170,7170,7170,7170,0
|
|
20240904,154500,79323600,7170,7170,7170,7170,0
|
|
20240904,154400,79323600,7170,7170,7170,7170,0
|
|
20240904,154300,79323600,7170,7170,7170,7170,0
|
|
20240904,154200,79323600,7170,7170,7170,7170,63
|
|
20240904,154100,79323600,7170,7170,7170,7170,0
|
|
20240904,154000,79323600,7170,7170,7170,7170,0
|
|
20240904,153900,79323600,7170,7170,7170,7170,0
|
|
20240904,153800,79323600,7170,7170,7170,7170,0
|
|
20240904,153700,79323600,7170,7170,7170,7170,0
|
|
20240904,153600,79323600,7170,7170,7170,7170,0
|
|
20240904,153500,79323600,7170,7170,7170,7170,0
|
|
20240904,153400,79323600,7170,7170,7170,7170,0
|
|
20240904,153300,79323600,7170,7170,7170,7170,0
|
|
20240904,153200,79323600,7170,7170,7170,7170,0
|
|
20240904,153100,79323600,7170,7170,7170,7170,0
|
|
20240904,153000,79323600,7170,7170,7170,7170,63
|
|
20240904,152900,78871890,7170,7170,7170,7170,0
|
|
20240904,152800,78871890,7170,7170,7170,7170,0
|
|
20240904,152700,78871890,7170,7170,7170,7170,0
|
|
20240904,152600,78871890,7170,7170,7170,7170,0
|
|
20240904,152500,78871890,7170,7170,7170,7170,0
|
|
20240904,152400,78871890,7170,7170,7170,7170,0
|
|
20240904,152300,78871890,7170,7170,7170,7170,0
|
|
20240904,152200,78871890,7170,7170,7170,7170,0
|
|
20240904,152100,78871890,7170,7170,7170,7170,0
|
|
20240904,152000,78871890,7170,7170,7170,7170,0
|
|
20240904,151900,78871890,7170,7170,7170,7170,2
|
|
20240904,151800,78857550,7080,7170,7170,7080,1200
|
|
20240904,151700,70270790,7180,7180,7180,7180,0
|
|
20240904,151600,70270790,7180,7180,7180,7180,0
|
|
20240904,151500,70270790,7180,7180,7180,7180,0
|
|
20240904,151400,70270790,7180,7180,7180,7180,0
|
|
20240904,151300,70270790,7180,7180,7180,7180,0
|
|
20240904,151200,70270790,7180,7180,7180,7180,0
|
|
20240904,151100,70270790,7180,7180,7180,7180,0
|
|
20240904,151000,70270790,7180,7180,7180,7180,0
|
|
20240904,150900,70270790,7180,7180,7180,7180,0
|
|
20240904,150800,70270790,7180,7180,7180,7180,0
|
|
20240904,150700,70270790,7180,7180,7180,7180,0
|
|
20240904,150600,70270790,7180,7150,7180,7150,2
|
|
20240904,150500,70256460,7180,7150,7180,7150,51
|
|
20240904,150400,69891780,7130,7140,7140,7130,29
|
|
20240904,150300,69684910,7150,7150,7150,7150,0
|
|
20240904,150200,69684910,7150,7150,7150,7150,0
|
|
20240904,150100,69684910,7150,7150,7150,7150,11
|
|
20240904,150000,69606260,7150,7150,7150,7150,0
|
|
20240904,145900,69606260,7150,7150,7150,7150,0
|
|
20240904,145800,69606260,7150,7150,7150,7150,9
|
|
20240904,145700,69541910,7200,7200,7200,7200,0
|
|
20240904,145600,69541910,7200,7200,7200,7200,2
|
|
20240904,145500,69527510,7210,7210,7210,7210,0
|
|
20240904,145400,69527510,7210,7210,7210,7210,0
|
|
20240904,145300,69527510,7210,7210,7210,7210,0
|
|
20240904,145200,69527510,7210,7210,7210,7210,0
|
|
20240904,145100,69527510,7210,7210,7210,7210,0
|
|
20240904,145000,69527510,7210,7210,7210,7210,0
|
|
20240904,144900,69527510,7210,7100,7210,7080,319
|
|
20240904,144800,67261480,7120,7120,7120,7120,0
|
|
20240904,144700,67261480,7120,7120,7120,7120,0
|
|
20240904,144600,67261480,7120,7120,7120,7120,0
|
|
20240904,144500,67261480,7120,7120,7120,7120,0
|
|
20240904,144400,67261480,7120,7120,7120,7120,0
|
|
20240904,144300,67261480,7120,7120,7120,7120,0
|
|
20240904,144200,67261480,7120,7120,7120,7120,0
|
|
20240904,144100,67261480,7120,7120,7120,7120,0
|
|
20240904,144000,67261480,7120,7120,7120,7120,0
|
|
20240904,143900,67261480,7120,7120,7120,7120,0
|
|
20240904,143800,67261480,7120,7120,7120,7120,0
|
|
20240904,143700,67261480,7120,7120,7120,7120,0
|
|
20240904,143600,67261480,7120,7120,7120,7120,0
|
|
20240904,143500,67261480,7120,7120,7120,7120,0
|
|
20240904,143400,67261480,7120,7120,7120,7120,0
|
|
20240904,143300,67261480,7120,7120,7120,7120,1
|
|
20240904,143200,67254360,7120,7120,7120,7120,0
|
|
20240904,143100,67254360,7120,7120,7120,7120,0
|
|
20240904,143000,67254360,7120,7120,7120,7120,0
|
|
20240904,142900,67254360,7120,7120,7120,7120,0
|
|
20240904,142800,67254360,7120,7120,7120,7120,0
|
|
20240904,142700,67254360,7120,7120,7120,7120,0
|
|
20240904,142600,67254360,7120,7120,7120,7120,8
|
|
20240904,142500,67197400,7110,7110,7110,7110,0
|
|
20240904,142400,67197400,7110,7110,7110,7110,0
|
|
20240904,142300,67197400,7110,7110,7110,7110,24
|
|
20240904,142200,67026760,7110,7110,7110,7110,123
|
|
20240904,142100,66152230,7110,7110,7110,7110,45
|
|
20240904,142000,65832280,7100,7100,7100,7100,0
|
|
20240904,141900,65832280,7100,7100,7100,7100,0
|
|
20240904,141800,65832280,7100,7100,7100,7100,0
|
|
20240904,141700,65832280,7100,7100,7100,7100,0
|
|
20240904,141600,65832280,7100,7100,7100,7100,0
|
|
20240904,141500,65832280,7100,7100,7100,7100,0
|
|
20240904,141400,65832280,7100,7100,7100,7100,31
|
|
20240904,141300,65612180,7100,7100,7100,7100,0
|
|
20240904,141200,65612180,7100,7100,7100,7100,44
|
|
20240904,141100,65299780,7100,7100,7100,7100,2
|
|
20240904,141000,65285580,7080,7080,7080,7080,0
|
|
20240904,140900,65285580,7080,7080,7080,7080,0
|
|
20240904,140800,65285580,7080,7080,7080,7080,18
|
|
20240904,140700,65158140,7080,7080,7080,7080,0
|
|
20240904,140600,65158140,7080,7080,7080,7080,0
|
|
20240904,140500,65158140,7080,7080,7080,7080,0
|
|
20240904,140400,65158140,7080,7080,7080,7080,0
|
|
20240904,140300,65158140,7080,7080,7080,7080,0
|
|
20240904,140200,65158140,7080,7080,7080,7080,0
|
|
20240904,140100,65158140,7080,7080,7080,7080,0
|
|
20240904,140000,65158140,7080,7080,7080,7080,0
|
|
20240904,135900,65158140,7080,7080,7080,7080,0
|
|
20240904,135800,65158140,7080,7080,7080,7080,0
|
|
20240904,135700,65158140,7080,7080,7080,7080,0
|
|
20240904,135600,65158140,7080,7080,7080,7080,0
|
|
20240904,135500,65158140,7080,7080,7080,7080,0
|
|
20240904,135400,65158140,7080,7080,7080,7080,0
|
|
20240904,135300,65158140,7080,7080,7080,7080,0
|
|
20240904,135200,65158140,7080,7080,7080,7080,0
|
|
20240904,135100,65158140,7080,7080,7080,7080,0
|
|
20240904,135000,65158140,7080,7080,7080,7080,0
|
|
20240904,134900,65158140,7080,7080,7080,7080,1
|
|
20240904,134800,65151060,7080,7080,7080,7080,0
|
|
20240904,134700,65151060,7080,7080,7080,7080,0
|
|
20240904,134600,65151060,7080,7080,7080,7080,15
|
|
20240904,134500,65044860,7080,7080,7080,7080,0
|
|
20240904,134400,65044860,7080,7080,7080,7080,369
|
|
20240904,134300,62432340,7080,7080,7080,7080,106
|
|
20240904,134200,61681860,7050,7050,7050,7050,0
|
|
20240904,134100,61681860,7050,7050,7050,7050,30
|
|
20240904,134000,61470360,7100,7100,7100,7100,0
|
|
20240904,133900,61470360,7100,7100,7100,7100,0
|
|
20240904,133800,61470360,7100,7100,7100,7100,0
|
|
20240904,133700,61470360,7100,7100,7100,7100,0
|
|
20240904,133600,61470360,7100,7100,7100,7100,0
|
|
20240904,133500,61470360,7100,7100,7100,7100,0
|
|
20240904,133400,61470360,7100,7100,7100,7100,0
|
|
20240904,133300,61470360,7100,7100,7100,7100,0
|
|
20240904,133200,61470360,7100,7100,7100,7100,0
|
|
20240904,133100,61470360,7100,7100,7100,7100,0
|
|
20240904,133000,61470360,7100,7100,7100,7100,0
|
|
20240904,132900,61470360,7100,7100,7100,7100,0
|
|
20240904,132800,61470360,7100,7100,7100,7100,0
|
|
20240904,132700,61470360,7100,7100,7100,7100,0
|
|
20240904,132600,61470360,7100,7100,7100,7100,0
|
|
20240904,132500,61470360,7100,7100,7100,7100,0
|
|
20240904,132400,61470360,7100,7100,7100,7100,0
|
|
20240904,132300,61470360,7100,7100,7100,7100,0
|
|
20240904,132200,61470360,7100,7100,7100,7100,0
|
|
20240904,132100,61470360,7100,7100,7100,7100,0
|
|
20240904,132000,61470360,7100,7100,7100,7100,0
|
|
20240904,131900,61470360,7100,7100,7100,7100,0
|
|
20240904,131800,61470360,7100,7100,7100,7100,0
|
|
20240904,131700,61470360,7100,7100,7100,7100,30
|
|
20240904,131600,61257360,7100,7100,7100,7100,0
|
|
20240904,131500,61257360,7100,7100,7100,7100,0
|
|
20240904,131400,61257360,7100,7100,7100,7100,0
|
|
20240904,131300,61257360,7100,7100,7100,7100,0
|
|
20240904,131200,61257360,7100,7100,7100,7100,17
|
|
20240904,131100,61136660,7050,7050,7050,7050,0
|
|
20240904,131000,61136660,7050,7050,7050,7050,0
|
|
20240904,130900,61136660,7050,7050,7050,7050,0
|
|
20240904,130800,61136660,7050,7050,7050,7050,0
|
|
20240904,130700,61136660,7050,7050,7050,7050,0
|
|
20240904,130600,61136660,7050,7050,7050,7050,5
|
|
20240904,130500,61101410,7120,7120,7120,7120,0
|
|
20240904,130400,61101410,7120,7120,7120,7120,0
|
|
20240904,130300,61101410,7120,7120,7120,7120,0
|
|
20240904,130200,61101410,7120,7120,7120,7120,0
|
|
20240904,130100,61101410,7120,7120,7120,7120,0
|
|
20240904,130000,61101410,7120,7120,7120,7120,0
|
|
20240904,125900,61101410,7120,7120,7120,7120,0
|
|
20240904,125800,61101410,7120,7120,7120,7120,0
|
|
20240904,125700,61101410,7120,7120,7120,7120,0
|
|
20240904,125600,61101410,7120,7120,7120,7120,0
|
|
20240904,125500,61101410,7120,7120,7120,7120,0
|
|
20240904,125400,61101410,7120,7120,7120,7120,0
|
|
20240904,125300,61101410,7120,7120,7120,7120,0
|
|
20240904,125200,61101410,7120,7120,7120,7120,0
|
|
20240904,125100,61101410,7120,7120,7120,7120,2
|
|
20240904,125000,61087170,7120,7120,7120,7120,0
|
|
20240904,124900,61087170,7120,7120,7120,7120,0
|
|
20240904,124800,61087170,7120,7120,7120,7120,0
|
|
20240904,124700,61087170,7120,7120,7120,7120,0
|
|
20240904,124600,61087170,7120,7120,7120,7120,0
|
|
20240904,124500,61087170,7120,7120,7120,7120,0
|
|
20240904,124400,61087170,7120,7120,7120,7120,0
|
|
20240904,124300,61087170,7120,7120,7120,7120,0
|
|
20240904,124200,61087170,7120,7120,7120,7120,0
|
|
20240904,124100,61087170,7120,7120,7120,7120,0
|
|
20240904,124000,61087170,7120,7120,7120,7120,0
|
|
20240904,123900,61087170,7120,7120,7120,7120,0
|
|
20240904,123800,61087170,7120,7120,7120,7120,0
|
|
20240904,123700,61087170,7120,7120,7120,7120,0
|
|
20240904,123600,61087170,7120,7120,7120,7120,0
|
|
20240904,123500,61087170,7120,7080,7120,7080,150
|
|
20240904,123400,60020590,7070,7070,7070,7070,50
|
|
20240904,123300,59667090,7070,7070,7070,7070,0
|
|
20240904,123200,59667090,7070,7050,7070,7050,100
|
|
20240904,123100,58961030,7040,7040,7040,7040,0
|
|
20240904,123000,58961030,7040,7040,7040,7040,0
|
|
20240904,122900,58961030,7040,7040,7040,7040,0
|
|
20240904,122800,58961030,7040,7040,7040,7040,30
|
|
20240904,122700,58749830,7040,7040,7040,7040,0
|
|
20240904,122600,58749830,7040,7040,7040,7040,0
|
|
20240904,122500,58749830,7040,7040,7040,7040,0
|
|
20240904,122400,58749830,7040,7040,7040,7040,0
|
|
20240904,122300,58749830,7040,7040,7040,7040,0
|
|
20240904,122200,58749830,7040,7040,7040,7040,0
|
|
20240904,122100,58749830,7040,7040,7040,7040,0
|
|
20240904,122000,58749830,7040,7040,7040,7040,0
|
|
20240904,121900,58749830,7040,7040,7040,7040,10
|
|
20240904,121800,58679430,7040,7040,7040,7040,0
|
|
20240904,121700,58679430,7040,7040,7040,7040,0
|
|
20240904,121600,58679430,7040,7040,7040,7040,5
|
|
20240904,121500,58644230,7040,7040,7040,7040,15
|
|
20240904,121400,58538630,7040,7040,7040,7040,36
|
|
20240904,121300,58285190,7050,7050,7050,7050,0
|
|
20240904,121200,58285190,7050,7050,7050,7050,0
|
|
20240904,121100,58285190,7050,7050,7050,7050,0
|
|
20240904,121000,58285190,7050,7050,7050,7050,0
|
|
20240904,120900,58285190,7050,7050,7050,7050,0
|
|
20240904,120800,58285190,7050,7050,7050,7050,0
|
|
20240904,120700,58285190,7050,7050,7050,7050,0
|
|
20240904,120600,58285190,7050,7050,7050,7050,0
|
|
20240904,120500,58285190,7050,7050,7050,7050,0
|
|
20240904,120400,58285190,7050,7050,7050,7050,0
|
|
20240904,120300,58285190,7050,7050,7050,7050,0
|
|
20240904,120200,58285190,7050,7050,7050,7050,47
|
|
20240904,120100,57953840,7030,7030,7030,7030,0
|
|
20240904,120000,57953840,7030,7030,7030,7030,0
|
|
20240904,115900,57953840,7030,7030,7030,7030,0
|
|
20240904,115800,57953840,7030,7030,7030,7030,0
|
|
20240904,115700,57953840,7030,7030,7030,7030,0
|
|
20240904,115600,57953840,7030,7030,7030,7030,0
|
|
20240904,115500,57953840,7030,7090,7090,7020,302
|
|
20240904,115400,55831160,7050,7050,7050,7050,0
|
|
20240904,115300,55831160,7050,7050,7050,7050,180
|
|
20240904,115200,54562160,7090,7090,7090,7090,0
|
|
20240904,115100,54562160,7090,7090,7090,7090,0
|
|
20240904,115000,54562160,7090,7090,7090,7090,0
|
|
20240904,114900,54562160,7090,7090,7090,7090,0
|
|
20240904,114800,54562160,7090,7090,7090,7090,0
|
|
20240904,114700,54562160,7090,7090,7090,7090,0
|
|
20240904,114600,54562160,7090,7090,7090,7090,0
|
|
20240904,114500,54562160,7090,7090,7090,7090,0
|
|
20240904,114400,54562160,7090,7090,7090,7090,0
|
|
20240904,114300,54562160,7090,7090,7090,7090,0
|
|
20240904,114200,54562160,7090,7090,7090,7090,0
|
|
20240904,114100,54562160,7090,7090,7090,7090,0
|
|
20240904,114000,54562160,7090,7090,7090,7090,0
|
|
20240904,113900,54562160,7090,7090,7090,7090,0
|
|
20240904,113800,54562160,7090,7090,7090,7090,0
|
|
20240904,113700,54562160,7090,7090,7090,7090,0
|
|
20240904,113600,54562160,7090,7090,7090,7090,0
|
|
20240904,113500,54562160,7090,7090,7090,7090,5
|
|
20240904,113400,54526710,7040,7040,7040,7040,0
|
|
20240904,113300,54526710,7040,7040,7040,7040,0
|
|
20240904,113200,54526710,7040,7040,7040,7040,0
|
|
20240904,113100,54526710,7040,7040,7040,7040,0
|
|
20240904,113000,54526710,7040,7040,7040,7040,0
|
|
20240904,112900,54526710,7040,7040,7040,7040,0
|
|
20240904,112800,54526710,7040,7040,7040,7040,0
|
|
20240904,112700,54526710,7040,7040,7040,7040,0
|
|
20240904,112600,54526710,7040,7050,7050,7040,132
|
|
20240904,112500,53596830,7060,7060,7060,7060,0
|
|
20240904,112400,53596830,7060,7060,7060,7060,68
|
|
20240904,112300,53116750,7060,7060,7060,7060,0
|
|
20240904,112200,53116750,7060,7080,7080,7060,30
|
|
20240904,112100,52904730,7080,7080,7080,7080,0
|
|
20240904,112000,52904730,7080,7080,7080,7080,0
|
|
20240904,111900,52904730,7080,7080,7080,7080,0
|
|
20240904,111800,52904730,7080,7080,7080,7080,0
|
|
20240904,111700,52904730,7080,7080,7080,7080,0
|
|
20240904,111600,52904730,7080,7080,7080,7080,0
|
|
20240904,111500,52904730,7080,7080,7080,7080,0
|
|
20240904,111400,52904730,7080,7080,7080,7080,0
|
|
20240904,111300,52904730,7080,7080,7080,7080,0
|
|
20240904,111200,52904730,7080,7080,7080,7080,0
|
|
20240904,111100,52904730,7080,7080,7080,7080,0
|
|
20240904,111000,52904730,7080,7080,7080,7080,0
|
|
20240904,110900,52904730,7080,7080,7080,7080,0
|
|
20240904,110800,52904730,7080,7080,7080,7080,0
|
|
20240904,110700,52904730,7080,7080,7080,7080,0
|
|
20240904,110600,52904730,7080,7080,7080,7080,0
|
|
20240904,110500,52904730,7080,7080,7080,7080,0
|
|
20240904,110400,52904730,7080,7080,7080,7080,0
|
|
20240904,110300,52904730,7080,7080,7080,7080,0
|
|
20240904,110200,52904730,7080,7080,7080,7080,30
|
|
20240904,110100,52692330,7090,7090,7090,7090,0
|
|
20240904,110000,52692330,7090,7090,7090,7090,0
|
|
20240904,105900,52692330,7090,7090,7090,7090,50
|
|
20240904,105800,52337830,7040,7040,7040,7040,0
|
|
20240904,105700,52337830,7040,7040,7040,7040,0
|
|
20240904,105600,52337830,7040,7080,7080,7040,142
|
|
20240904,105500,51337370,7100,7100,7100,7100,0
|
|
20240904,105400,51337370,7100,7100,7100,7100,0
|
|
20240904,105300,51337370,7100,7100,7100,7100,0
|
|
20240904,105200,51337370,7100,7100,7100,7100,0
|
|
20240904,105100,51337370,7100,7100,7100,7100,0
|
|
20240904,105000,51337370,7100,7100,7100,7100,0
|
|
20240904,104900,51337370,7100,7100,7100,7100,0
|
|
20240904,104800,51337370,7100,7100,7100,7100,0
|
|
20240904,104700,51337370,7100,7100,7100,7100,0
|
|
20240904,104600,51337370,7100,7100,7100,7100,11
|
|
20240904,104500,51259270,7110,7110,7110,7100,64
|
|
20240904,104400,50804770,7110,7110,7110,7110,0
|
|
20240904,104300,50804770,7110,7110,7110,7110,0
|
|
20240904,104200,50804770,7110,7110,7110,7110,0
|
|
20240904,104100,50804770,7110,7110,7110,7110,0
|
|
20240904,104000,50804770,7110,7110,7110,7110,0
|
|
20240904,103900,50804770,7110,7110,7110,7110,101
|
|
20240904,103800,50086660,7150,7150,7150,7150,0
|
|
20240904,103700,50086660,7150,7150,7150,7150,0
|
|
20240904,103600,50086660,7150,7150,7150,7150,0
|
|
20240904,103500,50086660,7150,7150,7150,7150,0
|
|
20240904,103400,50086660,7150,7150,7150,7150,0
|
|
20240904,103300,50086660,7150,7150,7150,7150,0
|
|
20240904,103200,50086660,7150,7150,7150,7150,0
|
|
20240904,103100,50086660,7150,7150,7150,7150,0
|
|
20240904,103000,50086660,7150,7150,7150,7150,0
|
|
20240904,102900,50086660,7150,7150,7150,7150,0
|
|
20240904,102800,50086660,7150,7150,7150,7150,0
|
|
20240904,102700,50086660,7150,7150,7150,7150,0
|
|
20240904,102600,50086660,7150,7150,7150,7150,8
|
|
20240904,102500,50029460,7150,7150,7150,7150,0
|
|
20240904,102400,50029460,7150,7150,7150,7150,200
|
|
20240904,102300,48599460,7150,7150,7150,7150,0
|
|
20240904,102200,48599460,7150,7150,7150,7150,0
|
|
20240904,102100,48599460,7150,7150,7150,7150,0
|
|
20240904,102000,48599460,7150,7150,7150,7150,0
|
|
20240904,101900,48599460,7150,7150,7150,7150,0
|
|
20240904,101800,48599460,7150,7150,7150,7150,0
|
|
20240904,101700,48599460,7150,7150,7150,7150,0
|
|
20240904,101600,48599460,7150,7150,7150,7150,0
|
|
20240904,101500,48599460,7150,7150,7150,7150,0
|
|
20240904,101400,48599460,7150,7150,7150,7150,0
|
|
20240904,101300,48599460,7150,7150,7150,7150,0
|
|
20240904,101200,48599460,7150,7200,7200,7150,60
|
|
20240904,101100,48168960,7200,7200,7200,7200,0
|
|
20240904,101000,48168960,7200,7200,7200,7200,0
|
|
20240904,100900,48168960,7200,7200,7200,7200,0
|
|
20240904,100800,48168960,7200,7200,7200,7200,0
|
|
20240904,100700,48168960,7200,7200,7200,7200,0
|
|
20240904,100600,48168960,7200,7200,7200,7200,0
|
|
20240904,100500,48168960,7200,7200,7200,7200,0
|
|
20240904,100400,48168960,7200,7200,7200,7200,0
|
|
20240904,100300,48168960,7200,7200,7200,7200,0
|
|
20240904,100200,48168960,7200,7200,7200,7200,0
|
|
20240904,100100,48168960,7200,7200,7200,7200,0
|
|
20240904,100000,48168960,7200,7200,7200,7200,0
|
|
20240904,095900,48168960,7200,7200,7200,7200,0
|
|
20240904,095800,48168960,7200,7200,7200,7200,0
|
|
20240904,095700,48168960,7200,7200,7200,7200,0
|
|
20240904,095600,48168960,7200,7200,7200,7200,0
|
|
20240904,095500,48168960,7200,7200,7200,7200,0
|
|
20240904,095400,48168960,7200,7200,7200,7200,0
|
|
20240904,095300,48168960,7200,7190,7200,7190,8
|
|
20240904,095200,48111430,7010,7010,7010,7010,0
|
|
20240904,095100,48111430,7010,7110,7110,7010,1000
|
|
20240904,095000,41060570,7190,7190,7190,7190,0
|
|
20240904,094900,41060570,7190,7190,7190,7190,0
|
|
20240904,094800,41060570,7190,7190,7190,7190,323
|
|
20240904,094700,38738200,7190,7190,7190,7190,0
|
|
20240904,094600,38738200,7190,7190,7190,7190,0
|
|
20240904,094500,38738200,7190,7190,7190,7190,0
|
|
20240904,094400,38738200,7190,7190,7190,7190,0
|
|
20240904,094300,38738200,7190,7190,7190,7190,0
|
|
20240904,094200,38738200,7190,7120,7190,7120,31
|
|
20240904,094100,38517410,7090,7090,7090,7090,0
|
|
20240904,094000,38517410,7090,7090,7090,7090,50
|
|
20240904,093900,38162910,7090,7090,7090,7090,0
|
|
20240904,093800,38162910,7090,7130,7130,7090,23
|
|
20240904,093700,37999720,7130,7130,7130,7130,20
|
|
20240904,093600,37857120,7130,7130,7130,7130,0
|
|
20240904,093500,37857120,7130,7130,7130,7130,8
|
|
20240904,093400,37800080,7130,7130,7130,7130,0
|
|
20240904,093300,37800080,7130,7110,7130,7070,1001
|
|
20240904,093200,30700880,7100,7130,7130,7100,1000
|
|
20240904,093100,23589930,7230,7230,7230,7230,0
|
|
20240904,093000,23589930,7230,7220,7230,7220,118
|
|
20240904,092900,22736990,7230,7160,7230,7160,44
|
|
20240904,092800,22421880,7160,7160,7160,7160,4
|
|
20240904,092700,22393240,7110,7250,7250,7110,164
|
|
20240904,092600,21225820,7200,7200,7200,7200,5
|
|
20240904,092500,21189820,7200,7200,7200,7200,0
|
|
20240904,092400,21189820,7200,7200,7200,7200,0
|
|
20240904,092300,21189820,7200,7200,7200,7200,0
|
|
20240904,092200,21189820,7200,7200,7200,7200,10
|
|
20240904,092100,21117820,7250,7250,7250,7250,0
|
|
20240904,092000,21117820,7250,7250,7250,7250,29
|
|
20240904,091900,20907570,7130,7130,7130,7130,8
|
|
20240904,091800,20850530,7260,7260,7260,7260,0
|
|
20240904,091700,20850530,7260,7230,7260,7230,69
|
|
20240904,091600,20350350,7250,7230,7250,7230,1200
|
|
20240904,091500,11663290,7240,7240,7240,7240,0
|
|
20240904,091400,11663290,7240,7140,7240,7140,2
|
|
20240904,091300,11648910,7100,7240,7240,7100,315
|
|
20240904,091200,9412270,7100,7100,7100,7100,0
|
|
20240904,091100,9412270,7100,7100,7100,7100,4
|
|
20240904,091000,9383870,7250,7250,7250,7250,100
|
|
20240904,090900,8658870,7250,7250,7250,7250,0
|
|
20240904,090800,8658870,7250,7100,7250,7080,27
|
|
20240904,090700,8467400,7270,7270,7270,7270,0
|
|
20240904,090600,8467400,7270,7270,7270,7270,0
|
|
20240904,090500,8467400,7270,7270,7270,7270,10
|
|
20240904,090400,8394700,7300,7300,7300,7300,0
|
|
20240904,090300,8394700,7300,7310,7310,7300,37
|
|
20240904,090200,8124440,7020,6960,7020,6960,273
|
|
20240904,090100,6222080,7340,7340,7340,7340,0
|
|
20240904,090000,6222080,7340,6960,7340,6960,893
|