680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,201700,159511320,7150,7150,7150,7150,81
|
|
20240904,201600,159511320,7150,7150,7150,7150,0
|
|
20240904,201500,159511320,7150,7150,7150,7150,0
|
|
20240904,201400,159511320,7150,7150,7150,7150,0
|
|
20240904,201300,159511320,7150,7150,7150,7150,0
|
|
20240904,201200,159511320,7150,7150,7150,7150,0
|
|
20240904,201100,159511320,7150,7150,7150,7150,0
|
|
20240904,201000,159511320,7150,7150,7150,7150,0
|
|
20240904,200900,159511320,7150,7150,7150,7150,0
|
|
20240904,200800,159511320,7150,7150,7150,7150,0
|
|
20240904,200700,159511320,7150,7150,7150,7150,0
|
|
20240904,200600,159511320,7150,7150,7150,7150,0
|
|
20240904,200500,159511320,7150,7150,7150,7150,0
|
|
20240904,200400,159511320,7150,7150,7150,7150,0
|
|
20240904,200300,159511320,7150,7150,7150,7150,0
|
|
20240904,200200,159511320,7150,7150,7150,7150,0
|
|
20240904,200100,159511320,7150,7150,7150,7150,0
|
|
20240904,200000,159511320,7150,7150,7150,7150,0
|
|
20240904,195900,159511320,7150,7150,7150,7150,0
|
|
20240904,195800,159511320,7150,7150,7150,7150,0
|
|
20240904,195700,159511320,7150,7150,7150,7150,0
|
|
20240904,195600,159511320,7150,7150,7150,7150,0
|
|
20240904,195500,159511320,7150,7150,7150,7150,0
|
|
20240904,195400,159511320,7150,7150,7150,7150,0
|
|
20240904,195300,159511320,7150,7150,7150,7150,0
|
|
20240904,195200,159511320,7150,7150,7150,7150,0
|
|
20240904,195100,159511320,7150,7150,7150,7150,0
|
|
20240904,195000,159511320,7150,7150,7150,7150,0
|
|
20240904,194900,159511320,7150,7150,7150,7150,0
|
|
20240904,194800,159511320,7150,7150,7150,7150,0
|
|
20240904,194700,159511320,7150,7150,7150,7150,81
|
|
20240904,194600,159511320,7150,7150,7150,7150,0
|
|
20240904,194500,159511320,7150,7150,7150,7150,0
|
|
20240904,194400,159511320,7150,7150,7150,7150,0
|
|
20240904,194300,159511320,7150,7150,7150,7150,0
|
|
20240904,194200,159511320,7150,7150,7150,7150,0
|
|
20240904,194100,159511320,7150,7150,7150,7150,0
|
|
20240904,194000,159511320,7150,7150,7150,7150,0
|
|
20240904,193900,159511320,7150,7150,7150,7150,0
|
|
20240904,193800,159511320,7150,7150,7150,7150,0
|
|
20240904,193700,159511320,7150,7150,7150,7150,0
|
|
20240904,193600,159511320,7150,7150,7150,7150,0
|
|
20240904,193500,159511320,7150,7150,7150,7150,0
|
|
20240904,193400,159511320,7150,7150,7150,7150,0
|
|
20240904,193300,159511320,7150,7150,7150,7150,0
|
|
20240904,193200,159511320,7150,7150,7150,7150,0
|
|
20240904,193100,159511320,7150,7150,7150,7150,0
|
|
20240904,193000,159511320,7150,7150,7150,7150,0
|
|
20240904,192900,159511320,7150,7150,7150,7150,0
|
|
20240904,192800,159511320,7150,7150,7150,7150,0
|
|
20240904,192700,159511320,7150,7150,7150,7150,0
|
|
20240904,192600,159511320,7150,7150,7150,7150,0
|
|
20240904,192500,159511320,7150,7150,7150,7150,0
|
|
20240904,192400,159511320,7150,7150,7150,7150,0
|
|
20240904,192300,159511320,7150,7150,7150,7150,0
|
|
20240904,192200,159511320,7150,7150,7150,7150,0
|
|
20240904,192100,159511320,7150,7150,7150,7150,0
|
|
20240904,192000,159511320,7150,7150,7150,7150,0
|
|
20240904,191900,159511320,7150,7150,7150,7150,0
|
|
20240904,191800,159511320,7150,7150,7150,7150,0
|
|
20240904,191700,159511320,7150,7150,7150,7150,81
|
|
20240904,191600,159511320,7150,7150,7150,7150,0
|
|
20240904,191500,159511320,7150,7150,7150,7150,0
|
|
20240904,191400,159511320,7150,7150,7150,7150,0
|
|
20240904,191300,159511320,7150,7150,7150,7150,0
|
|
20240904,191200,159511320,7150,7150,7150,7150,0
|
|
20240904,191100,159511320,7150,7150,7150,7150,0
|
|
20240904,191000,159511320,7150,7150,7150,7150,0
|
|
20240904,190900,159511320,7150,7150,7150,7150,0
|
|
20240904,190800,159511320,7150,7150,7150,7150,0
|
|
20240904,190700,159511320,7150,7150,7150,7150,0
|
|
20240904,190600,159511320,7150,7150,7150,7150,0
|
|
20240904,190500,159511320,7150,7150,7150,7150,0
|
|
20240904,190400,159511320,7150,7150,7150,7150,0
|
|
20240904,190300,159511320,7150,7150,7150,7150,0
|
|
20240904,190200,159511320,7150,7150,7150,7150,0
|
|
20240904,190100,159511320,7150,7150,7150,7150,0
|
|
20240904,190000,159511320,7150,7150,7150,7150,0
|
|
20240904,185900,159511320,7150,7150,7150,7150,0
|
|
20240904,185800,159511320,7150,7150,7150,7150,0
|
|
20240904,185700,159511320,7150,7150,7150,7150,0
|
|
20240904,185600,159511320,7150,7150,7150,7150,0
|
|
20240904,185500,159511320,7150,7150,7150,7150,0
|
|
20240904,185400,159511320,7150,7150,7150,7150,0
|
|
20240904,185300,159511320,7150,7150,7150,7150,0
|
|
20240904,185200,159511320,7150,7150,7150,7150,0
|
|
20240904,185100,159511320,7150,7150,7150,7150,0
|
|
20240904,185000,159511320,7150,7150,7150,7150,0
|
|
20240904,184900,159511320,7150,7150,7150,7150,0
|
|
20240904,184800,159511320,7150,7150,7150,7150,0
|
|
20240904,184700,159511320,7150,7150,7150,7150,81
|
|
20240904,184600,159511320,7150,7150,7150,7150,0
|
|
20240904,184500,159511320,7150,7150,7150,7150,0
|
|
20240904,184400,159511320,7150,7150,7150,7150,0
|
|
20240904,184300,159511320,7150,7150,7150,7150,0
|
|
20240904,184200,159511320,7150,7150,7150,7150,0
|
|
20240904,184100,159511320,7150,7150,7150,7150,0
|
|
20240904,184000,159511320,7150,7150,7150,7150,0
|
|
20240904,183900,159511320,7150,7150,7150,7150,0
|
|
20240904,183800,159511320,7150,7150,7150,7150,0
|
|
20240904,183700,159511320,7150,7150,7150,7150,0
|
|
20240904,183600,159511320,7150,7150,7150,7150,0
|
|
20240904,183500,159511320,7150,7150,7150,7150,0
|
|
20240904,183400,159511320,7150,7150,7150,7150,0
|
|
20240904,183300,159511320,7150,7150,7150,7150,0
|
|
20240904,183200,159511320,7150,7150,7150,7150,0
|
|
20240904,183100,159511320,7150,7150,7150,7150,0
|
|
20240904,183000,159511320,7150,7150,7150,7150,0
|
|
20240904,182900,159511320,7150,7150,7150,7150,0
|
|
20240904,182800,159511320,7150,7150,7150,7150,0
|
|
20240904,182700,159511320,7150,7150,7150,7150,0
|
|
20240904,182600,159511320,7150,7150,7150,7150,0
|
|
20240904,182500,159511320,7150,7150,7150,7150,0
|
|
20240904,182400,159511320,7150,7150,7150,7150,0
|
|
20240904,182300,159511320,7150,7150,7150,7150,0
|
|
20240904,182200,159511320,7150,7150,7150,7150,0
|
|
20240904,182100,159511320,7150,7150,7150,7150,0
|
|
20240904,182000,159511320,7150,7150,7150,7150,0
|
|
20240904,181900,159511320,7150,7150,7150,7150,0
|
|
20240904,181800,159511320,7150,7150,7150,7150,0
|
|
20240904,181700,159511320,7150,7150,7150,7150,81
|
|
20240904,181600,159511320,7150,7150,7150,7150,0
|
|
20240904,181500,159511320,7150,7150,7150,7150,0
|
|
20240904,181400,159511320,7150,7150,7150,7150,0
|
|
20240904,181300,159511320,7150,7150,7150,7150,0
|
|
20240904,181200,159511320,7150,7150,7150,7150,0
|
|
20240904,181100,159511320,7150,7150,7150,7150,0
|
|
20240904,181000,159511320,7150,7150,7150,7150,0
|
|
20240904,180900,159511320,7150,7150,7150,7150,0
|
|
20240904,180800,159511320,7150,7150,7150,7150,0
|
|
20240904,180700,159511320,7150,7150,7150,7150,0
|
|
20240904,180600,159511320,7150,7150,7150,7150,0
|
|
20240904,180500,159511320,7150,7150,7150,7150,0
|
|
20240904,180400,159511320,7150,7150,7150,7150,0
|
|
20240904,180300,159511320,7150,7150,7150,7150,0
|
|
20240904,180200,159511320,7150,7150,7150,7150,0
|
|
20240904,180100,159511320,7150,7150,7150,7150,0
|
|
20240904,180000,159511320,7150,7150,7150,7150,0
|
|
20240904,175900,159511320,7150,7150,7150,7150,0
|
|
20240904,175800,159511320,7150,7150,7150,7150,0
|
|
20240904,175700,159511320,7150,7150,7150,7150,0
|
|
20240904,175600,159511320,7150,7150,7150,7150,0
|
|
20240904,175500,159511320,7150,7150,7150,7150,0
|
|
20240904,175400,159511320,7150,7150,7150,7150,0
|
|
20240904,175300,159511320,7150,7150,7150,7150,0
|
|
20240904,175200,159511320,7150,7150,7150,7150,0
|
|
20240904,175100,159511320,7150,7150,7150,7150,0
|
|
20240904,175000,159511320,7150,7150,7150,7150,0
|
|
20240904,174900,159511320,7150,7150,7150,7150,0
|
|
20240904,174800,159511320,7150,7150,7150,7150,0
|
|
20240904,174700,159511320,7150,7150,7150,7150,81
|
|
20240904,174600,159511320,7150,7150,7150,7150,0
|
|
20240904,174500,159511320,7150,7150,7150,7150,0
|
|
20240904,174400,159511320,7150,7150,7150,7150,0
|
|
20240904,174300,159511320,7150,7150,7150,7150,0
|
|
20240904,174200,159511320,7150,7150,7150,7150,0
|
|
20240904,174100,159511320,7150,7150,7150,7150,0
|
|
20240904,174000,159511320,7150,7150,7150,7150,0
|
|
20240904,173900,159511320,7150,7150,7150,7150,0
|
|
20240904,173800,159511320,7150,7150,7150,7150,0
|
|
20240904,173700,159511320,7150,7150,7150,7150,0
|
|
20240904,173600,159511320,7150,7150,7150,7150,0
|
|
20240904,173500,159511320,7150,7150,7150,7150,0
|
|
20240904,173400,159511320,7150,7150,7150,7150,0
|
|
20240904,173300,159511320,7150,7150,7150,7150,0
|
|
20240904,173200,159511320,7150,7150,7150,7150,0
|
|
20240904,173100,159511320,7150,7150,7150,7150,0
|
|
20240904,173000,159511320,7150,7150,7150,7150,0
|
|
20240904,172900,159511320,7150,7150,7150,7150,0
|
|
20240904,172800,159511320,7150,7150,7150,7150,0
|
|
20240904,172700,159511320,7150,7150,7150,7150,0
|
|
20240904,172600,159511320,7150,7150,7150,7150,0
|
|
20240904,172500,159511320,7150,7150,7150,7150,0
|
|
20240904,172400,159511320,7150,7150,7150,7150,0
|
|
20240904,172300,159511320,7150,7150,7150,7150,0
|
|
20240904,172200,159511320,7150,7150,7150,7150,0
|
|
20240904,172100,159511320,7150,7150,7150,7150,0
|
|
20240904,172000,159511320,7150,7150,7150,7150,0
|
|
20240904,171900,159511320,7150,7150,7150,7150,0
|
|
20240904,171800,159511320,7150,7150,7150,7150,0
|
|
20240904,171700,159511320,7150,7150,7150,7150,81
|
|
20240904,171600,159511320,7150,7150,7150,7150,0
|
|
20240904,171500,159511320,7150,7150,7150,7150,0
|
|
20240904,171400,159511320,7150,7150,7150,7150,0
|
|
20240904,171300,159511320,7150,7150,7150,7150,0
|
|
20240904,171200,159511320,7150,7150,7150,7150,0
|
|
20240904,171100,159511320,7150,7150,7150,7150,0
|
|
20240904,171000,159511320,7150,7150,7150,7150,0
|
|
20240904,170900,159511320,7150,7150,7150,7150,0
|
|
20240904,170800,159511320,7150,7150,7150,7150,0
|
|
20240904,170700,159511320,7150,7150,7150,7150,0
|
|
20240904,170600,159511320,7150,7150,7150,7150,0
|
|
20240904,170500,159511320,7150,7150,7150,7150,0
|
|
20240904,170400,159511320,7150,7150,7150,7150,0
|
|
20240904,170300,159511320,7150,7150,7150,7150,0
|
|
20240904,170200,159511320,7150,7150,7150,7150,0
|
|
20240904,170100,159511320,7150,7150,7150,7150,0
|
|
20240904,170000,159511320,7150,7150,7150,7150,0
|
|
20240904,165900,159511320,7150,7150,7150,7150,0
|
|
20240904,165800,159511320,7150,7150,7150,7150,0
|
|
20240904,165700,159511320,7150,7150,7150,7150,0
|
|
20240904,165600,159511320,7150,7150,7150,7150,0
|
|
20240904,165500,159511320,7150,7150,7150,7150,0
|
|
20240904,165400,159511320,7150,7150,7150,7150,0
|
|
20240904,165300,159511320,7150,7150,7150,7150,0
|
|
20240904,165200,159511320,7150,7150,7150,7150,0
|
|
20240904,165100,159511320,7150,7150,7150,7150,0
|
|
20240904,165000,159511320,7150,7150,7150,7150,0
|
|
20240904,164900,159511320,7150,7150,7150,7150,0
|
|
20240904,164800,159511320,7150,7150,7150,7150,0
|
|
20240904,164700,159511320,7150,7150,7150,7150,81
|
|
20240904,164600,159511320,7150,7150,7150,7150,0
|
|
20240904,164500,159511320,7150,7150,7150,7150,0
|
|
20240904,164400,159511320,7150,7150,7150,7150,0
|
|
20240904,164300,159511320,7150,7150,7150,7150,0
|
|
20240904,164200,159511320,7150,7150,7150,7150,0
|
|
20240904,164100,159511320,7150,7150,7150,7150,0
|
|
20240904,164000,159511320,7150,7150,7150,7150,0
|
|
20240904,163900,159511320,7150,7150,7150,7150,0
|
|
20240904,163800,159511320,7150,7150,7150,7150,0
|
|
20240904,163700,159511320,7150,7150,7150,7150,0
|
|
20240904,163600,159511320,7150,7150,7150,7150,0
|
|
20240904,163500,159511320,7150,7150,7150,7150,0
|
|
20240904,163400,159511320,7150,7150,7150,7150,0
|
|
20240904,163300,159511320,7150,7150,7150,7150,0
|
|
20240904,163200,159511320,7150,7150,7150,7150,0
|
|
20240904,163100,159511320,7150,7150,7150,7150,0
|
|
20240904,163000,159511320,7150,7150,7150,7150,0
|
|
20240904,162900,159511320,7150,7150,7150,7150,0
|
|
20240904,162800,159511320,7150,7150,7150,7150,0
|
|
20240904,162700,159511320,7150,7150,7150,7150,0
|
|
20240904,162600,159511320,7150,7150,7150,7150,0
|
|
20240904,162500,159511320,7150,7150,7150,7150,0
|
|
20240904,162400,159511320,7150,7150,7150,7150,0
|
|
20240904,162300,159511320,7150,7150,7150,7150,0
|
|
20240904,162200,159511320,7150,7150,7150,7150,0
|
|
20240904,162100,159511320,7150,7150,7150,7150,0
|
|
20240904,162000,159511320,7150,7150,7150,7150,0
|
|
20240904,161900,159511320,7150,7150,7150,7150,0
|
|
20240904,161800,159511320,7150,7150,7150,7150,0
|
|
20240904,161700,159511320,7150,7150,7150,7150,81
|
|
20240904,161600,159511320,7150,7150,7150,7150,0
|
|
20240904,161500,159511320,7150,7150,7150,7150,0
|
|
20240904,161400,159511320,7150,7150,7150,7150,0
|
|
20240904,161300,159511320,7150,7150,7150,7150,0
|
|
20240904,161200,159511320,7150,7150,7150,7150,0
|
|
20240904,161100,159511320,7150,7150,7150,7150,0
|
|
20240904,161000,159511320,7150,7150,7150,7150,0
|
|
20240904,160900,159511320,7150,7150,7150,7150,0
|
|
20240904,160800,159511320,7150,7150,7150,7150,0
|
|
20240904,160700,159511320,7150,7150,7150,7150,0
|
|
20240904,160600,159511320,7150,7150,7150,7150,0
|
|
20240904,160500,159511320,7150,7150,7150,7150,0
|
|
20240904,160400,159511320,7150,7150,7150,7150,0
|
|
20240904,160300,159511320,7150,7150,7150,7150,0
|
|
20240904,160200,159511320,7150,7150,7150,7150,0
|
|
20240904,160100,159511320,7150,7150,7150,7150,0
|
|
20240904,160000,159511320,7150,7150,7150,7150,0
|
|
20240904,155900,159511320,7150,7150,7150,7150,0
|
|
20240904,155800,159511320,7150,7150,7150,7150,0
|
|
20240904,155700,159511320,7150,7150,7150,7150,0
|
|
20240904,155600,159511320,7150,7150,7150,7150,0
|
|
20240904,155500,159511320,7150,7150,7150,7150,0
|
|
20240904,155400,159511320,7150,7150,7150,7150,0
|
|
20240904,155300,159511320,7150,7150,7150,7150,0
|
|
20240904,155200,159511320,7150,7150,7150,7150,0
|
|
20240904,155100,159511320,7150,7150,7150,7150,0
|
|
20240904,155000,159511320,7150,7150,7150,7150,0
|
|
20240904,154900,159511320,7150,7150,7150,7150,0
|
|
20240904,154800,159511320,7150,7150,7150,7150,0
|
|
20240904,154700,159511320,7150,7150,7150,7150,81
|
|
20240904,154600,159511320,7150,7150,7150,7150,0
|
|
20240904,154500,159511320,7150,7150,7150,7150,0
|
|
20240904,154400,159511320,7150,7150,7150,7150,0
|
|
20240904,154300,159511320,7150,7150,7150,7150,0
|
|
20240904,154200,159511320,7150,7150,7150,7150,0
|
|
20240904,154100,159511320,7150,7150,7150,7150,0
|
|
20240904,154000,159511320,7150,7150,7150,7150,0
|
|
20240904,153900,159511320,7150,7150,7150,7150,0
|
|
20240904,153800,159511320,7150,7150,7150,7150,0
|
|
20240904,153700,159511320,7150,7150,7150,7150,0
|
|
20240904,153600,159511320,7150,7150,7150,7150,0
|
|
20240904,153500,159511320,7150,7150,7150,7150,0
|
|
20240904,153400,159511320,7150,7150,7150,7150,0
|
|
20240904,153300,159511320,7150,7150,7150,7150,0
|
|
20240904,153200,159511320,7150,7150,7150,7150,0
|
|
20240904,153100,159511320,7150,7150,7150,7150,0
|
|
20240904,153000,159511320,7150,7150,7150,7150,81
|
|
20240904,152900,158932170,7130,7130,7130,7130,0
|
|
20240904,152800,158932170,7130,7130,7130,7130,0
|
|
20240904,152700,158932170,7130,7130,7130,7130,0
|
|
20240904,152600,158932170,7130,7130,7130,7130,0
|
|
20240904,152500,158932170,7130,7130,7130,7130,0
|
|
20240904,152400,158932170,7130,7130,7130,7130,0
|
|
20240904,152300,158932170,7130,7130,7130,7130,0
|
|
20240904,152200,158932170,7130,7130,7130,7130,0
|
|
20240904,152100,158932170,7130,7130,7130,7130,0
|
|
20240904,152000,158932170,7130,7130,7130,7130,0
|
|
20240904,151900,158932170,7130,7130,7130,7130,1
|
|
20240904,151800,158925040,7170,7170,7170,7170,1
|
|
20240904,151700,158917870,7140,7180,7180,7140,677
|
|
20240904,151600,154083890,7190,7190,7190,7190,0
|
|
20240904,151500,154083890,7190,7180,7190,7180,263
|
|
20240904,151400,152194230,7150,7180,7180,7150,305
|
|
20240904,151300,150008020,7180,7180,7180,7180,263
|
|
20240904,151200,148119680,7180,7160,7180,7160,240
|
|
20240904,151100,146398820,7170,7160,7170,7160,262
|
|
20240904,151000,144520380,7170,7170,7170,7170,262
|
|
20240904,150900,142641840,7160,7160,7160,7150,317
|
|
20240904,150800,140373230,7170,7170,7170,7170,368
|
|
20240904,150700,137734670,7170,7170,7170,7170,183
|
|
20240904,150600,136422560,7170,7170,7170,7170,262
|
|
20240904,150500,134544020,7170,7170,7170,7170,184
|
|
20240904,150400,133224740,7170,7170,7170,7170,261
|
|
20240904,150300,131353370,7170,7170,7170,7170,184
|
|
20240904,150200,130034090,7170,7160,7170,7160,367
|
|
20240904,150100,127403480,7160,7170,7170,7160,392
|
|
20240904,150000,124592870,7170,7170,7170,7170,262
|
|
20240904,145900,122714330,7170,7170,7170,7170,184
|
|
20240904,145800,121395050,7160,7160,7160,7160,236
|
|
20240904,145700,119705290,7160,7160,7160,7160,184
|
|
20240904,145600,118387850,7150,7140,7150,7140,433
|
|
20240904,145500,115293520,7140,7140,7140,7140,183
|
|
20240904,145400,113986900,7140,7110,7140,7110,549
|
|
20240904,145300,110080200,7110,7110,7110,7110,105
|
|
20240904,145200,109333650,7110,7090,7110,7090,336
|
|
20240904,145100,106948390,7090,7090,7090,7090,274
|
|
20240904,145000,105005730,7090,7080,7090,7080,320
|
|
20240904,144900,102737510,7060,7060,7060,7060,1
|
|
20240904,144800,102730450,7070,7070,7070,7070,0
|
|
20240904,144700,102730450,7070,7070,7070,7070,0
|
|
20240904,144600,102730450,7070,7070,7070,7070,155
|
|
20240904,144500,101634600,7080,7080,7080,7080,0
|
|
20240904,144400,101634600,7080,7080,7080,7080,0
|
|
20240904,144300,101634600,7080,7080,7080,7080,0
|
|
20240904,144200,101634600,7080,7080,7080,7080,5
|
|
20240904,144100,101599200,7080,7080,7080,7080,0
|
|
20240904,144000,101599200,7080,7080,7080,7080,18
|
|
20240904,143900,101471760,7090,7090,7090,7090,0
|
|
20240904,143800,101471760,7090,7090,7090,7090,0
|
|
20240904,143700,101471760,7090,7090,7090,7090,0
|
|
20240904,143600,101471760,7090,7090,7090,7090,15
|
|
20240904,143500,101365410,7080,7080,7080,7080,115
|
|
20240904,143400,100551210,7060,7060,7060,7060,0
|
|
20240904,143300,100551210,7060,7080,7080,7060,331
|
|
20240904,143200,98213870,7080,7080,7080,7080,0
|
|
20240904,143100,98213870,7080,7080,7080,7080,0
|
|
20240904,143000,98213870,7080,7080,7080,7080,0
|
|
20240904,142900,98213870,7080,7080,7080,7080,0
|
|
20240904,142800,98213870,7080,7080,7080,7080,0
|
|
20240904,142700,98213870,7080,7080,7080,7080,38
|
|
20240904,142600,97944830,7060,7060,7060,7060,0
|
|
20240904,142500,97944830,7060,7060,7060,7060,0
|
|
20240904,142400,97944830,7060,7060,7060,7060,0
|
|
20240904,142300,97944830,7060,7070,7080,7060,79
|
|
20240904,142200,97386510,7070,7070,7070,7070,0
|
|
20240904,142100,97386510,7070,7070,7070,7070,0
|
|
20240904,142000,97386510,7070,7070,7070,7070,0
|
|
20240904,141900,97386510,7070,7070,7070,7070,0
|
|
20240904,141800,97386510,7070,7070,7070,7070,0
|
|
20240904,141700,97386510,7070,7070,7070,7070,67
|
|
20240904,141600,96912820,7070,7070,7070,7070,0
|
|
20240904,141500,96912820,7070,7070,7070,7070,0
|
|
20240904,141400,96912820,7070,7070,7070,7070,0
|
|
20240904,141300,96912820,7070,7070,7070,7070,11
|
|
20240904,141200,96835050,7070,7070,7070,7070,0
|
|
20240904,141100,96835050,7070,7070,7070,7070,8
|
|
20240904,141000,96778490,7070,7050,7070,7050,40
|
|
20240904,140900,96496450,7040,7040,7040,7040,0
|
|
20240904,140800,96496450,7040,7040,7040,7040,0
|
|
20240904,140700,96496450,7040,7040,7040,7040,102
|
|
20240904,140600,95778370,7040,7040,7040,7040,0
|
|
20240904,140500,95778370,7040,7040,7040,7040,50
|
|
20240904,140400,95426370,7030,7030,7030,7030,43
|
|
20240904,140300,95124080,7020,7020,7020,7020,234
|
|
20240904,140200,93481400,7020,7020,7020,7020,0
|
|
20240904,140100,93481400,7020,7020,7020,7020,57
|
|
20240904,140000,93081260,7030,7030,7030,7030,0
|
|
20240904,135900,93081260,7030,7030,7030,7030,0
|
|
20240904,135800,93081260,7030,7030,7030,7030,0
|
|
20240904,135700,93081260,7030,7030,7030,7030,0
|
|
20240904,135600,93081260,7030,7030,7030,7030,2
|
|
20240904,135500,93067200,7030,7030,7030,7030,0
|
|
20240904,135400,93067200,7030,7030,7030,7030,0
|
|
20240904,135300,93067200,7030,7030,7030,7030,29
|
|
20240904,135200,92863330,7020,7020,7020,7020,0
|
|
20240904,135100,92863330,7020,7020,7020,7020,0
|
|
20240904,135000,92863330,7020,7020,7020,7020,0
|
|
20240904,134900,92863330,7020,7020,7020,7020,0
|
|
20240904,134800,92863330,7020,7020,7020,7020,0
|
|
20240904,134700,92863330,7020,7020,7020,7020,0
|
|
20240904,134600,92863330,7020,7030,7030,7020,400
|
|
20240904,134500,90055300,7030,7030,7030,7030,0
|
|
20240904,134400,90055300,7030,7030,7030,7030,0
|
|
20240904,134300,90055300,7030,7030,7030,7030,0
|
|
20240904,134200,90055300,7030,7030,7030,7030,23
|
|
20240904,134100,89893610,7040,7040,7040,7040,0
|
|
20240904,134000,89893610,7040,7040,7040,7040,0
|
|
20240904,133900,89893610,7040,7040,7040,7040,8
|
|
20240904,133800,89837290,7040,7040,7040,7040,0
|
|
20240904,133700,89837290,7040,7040,7040,7040,0
|
|
20240904,133600,89837290,7040,7040,7040,7040,0
|
|
20240904,133500,89837290,7040,7040,7040,7040,0
|
|
20240904,133400,89837290,7040,7040,7040,7040,0
|
|
20240904,133300,89837290,7040,7040,7040,7040,50
|
|
20240904,133200,89485290,7040,7040,7040,7040,0
|
|
20240904,133100,89485290,7040,7030,7040,7030,46
|
|
20240904,133000,89161820,7040,7040,7040,7040,0
|
|
20240904,132900,89161820,7040,7040,7040,7040,0
|
|
20240904,132800,89161820,7040,7040,7040,7040,0
|
|
20240904,132700,89161820,7040,7040,7040,7040,50
|
|
20240904,132600,88809820,7040,7040,7040,7040,0
|
|
20240904,132500,88809820,7040,7040,7040,7040,20
|
|
20240904,132400,88669020,7050,7050,7050,7050,0
|
|
20240904,132300,88669020,7050,7050,7050,7050,0
|
|
20240904,132200,88669020,7050,7050,7050,7050,0
|
|
20240904,132100,88669020,7050,7050,7050,7050,0
|
|
20240904,132000,88669020,7050,7050,7050,7050,90
|
|
20240904,131900,88034520,7050,7050,7050,7050,0
|
|
20240904,131800,88034520,7050,7050,7050,7050,0
|
|
20240904,131700,88034520,7050,7050,7050,7050,0
|
|
20240904,131600,88034520,7050,7050,7050,7050,1
|
|
20240904,131500,88027470,7020,7020,7020,7020,0
|
|
20240904,131400,88027470,7020,7020,7020,7020,0
|
|
20240904,131300,88027470,7020,7020,7020,7020,0
|
|
20240904,131200,88027470,7020,7020,7020,7020,0
|
|
20240904,131100,88027470,7020,7020,7020,7020,0
|
|
20240904,131000,88027470,7020,7020,7020,7020,0
|
|
20240904,130900,88027470,7020,7040,7040,7020,400
|
|
20240904,130800,85213290,7050,7050,7050,7050,0
|
|
20240904,130700,85213290,7050,7050,7050,7050,0
|
|
20240904,130600,85213290,7050,7050,7050,7050,0
|
|
20240904,130500,85213290,7050,7050,7050,7050,200
|
|
20240904,130400,83803290,7050,7050,7050,7050,0
|
|
20240904,130300,83803290,7050,7050,7050,7050,0
|
|
20240904,130200,83803290,7050,7050,7050,7050,0
|
|
20240904,130100,83803290,7050,7050,7050,7050,150
|
|
20240904,130000,82745790,7040,7040,7040,7040,0
|
|
20240904,125900,82745790,7040,7040,7040,7040,0
|
|
20240904,125800,82745790,7040,7040,7040,7040,1
|
|
20240904,125700,82738750,7040,7040,7040,7040,0
|
|
20240904,125600,82738750,7040,7040,7040,7040,1
|
|
20240904,125500,82731710,7050,7050,7050,7050,0
|
|
20240904,125400,82731710,7050,7050,7050,7050,0
|
|
20240904,125300,82731710,7050,7050,7050,7050,0
|
|
20240904,125200,82731710,7050,7050,7050,7050,0
|
|
20240904,125100,82731710,7050,7050,7050,7050,0
|
|
20240904,125000,82731710,7050,7060,7060,7050,896
|
|
20240904,124900,76409270,7060,7060,7060,7060,0
|
|
20240904,124800,76409270,7060,7060,7060,7060,0
|
|
20240904,124700,76409270,7060,7060,7060,7060,0
|
|
20240904,124600,76409270,7060,7060,7060,7060,0
|
|
20240904,124500,76409270,7060,7060,7060,7060,0
|
|
20240904,124400,76409270,7060,7060,7060,7060,0
|
|
20240904,124300,76409270,7060,7060,7060,7060,0
|
|
20240904,124200,76409270,7060,7060,7060,7060,129
|
|
20240904,124100,75498530,7070,7070,7070,7070,0
|
|
20240904,124000,75498530,7070,7070,7070,7070,0
|
|
20240904,123900,75498530,7070,7070,7070,7070,0
|
|
20240904,123800,75498530,7070,7070,7070,7070,0
|
|
20240904,123700,75498530,7070,7070,7070,7070,0
|
|
20240904,123600,75498530,7070,7070,7070,7070,0
|
|
20240904,123500,75498530,7070,7070,7070,7070,0
|
|
20240904,123400,75498530,7070,7070,7070,7070,0
|
|
20240904,123300,75498530,7070,7070,7070,7070,0
|
|
20240904,123200,75498530,7070,7070,7070,7070,0
|
|
20240904,123100,75498530,7070,7070,7070,7070,653
|
|
20240904,123000,70881820,7090,7090,7090,7090,0
|
|
20240904,122900,70881820,7090,7090,7090,7090,0
|
|
20240904,122800,70881820,7090,7090,7090,7090,0
|
|
20240904,122700,70881820,7090,7090,7090,7090,0
|
|
20240904,122600,70881820,7090,7090,7090,7090,0
|
|
20240904,122500,70881820,7090,7090,7090,7090,0
|
|
20240904,122400,70881820,7090,7090,7090,7090,0
|
|
20240904,122300,70881820,7090,7090,7090,7090,0
|
|
20240904,122200,70881820,7090,7090,7090,7090,0
|
|
20240904,122100,70881820,7090,7090,7090,7090,0
|
|
20240904,122000,70881820,7090,7090,7090,7090,0
|
|
20240904,121900,70881820,7090,7090,7090,7090,0
|
|
20240904,121800,70881820,7090,7090,7090,7090,0
|
|
20240904,121700,70881820,7090,7090,7090,7090,0
|
|
20240904,121600,70881820,7090,7090,7090,7090,0
|
|
20240904,121500,70881820,7090,7090,7090,7090,0
|
|
20240904,121400,70881820,7090,7090,7090,7090,0
|
|
20240904,121300,70881820,7090,7090,7090,7090,0
|
|
20240904,121200,70881820,7090,7090,7090,7090,0
|
|
20240904,121100,70881820,7090,7090,7090,7090,0
|
|
20240904,121000,70881820,7090,7090,7090,7090,0
|
|
20240904,120900,70881820,7090,7090,7090,7090,0
|
|
20240904,120800,70881820,7090,7090,7090,7090,0
|
|
20240904,120700,70881820,7090,7090,7090,7090,0
|
|
20240904,120600,70881820,7090,7090,7090,7090,0
|
|
20240904,120500,70881820,7090,7090,7090,7090,0
|
|
20240904,120400,70881820,7090,7090,7090,7090,0
|
|
20240904,120300,70881820,7090,7090,7090,7090,0
|
|
20240904,120200,70881820,7090,7090,7090,7090,0
|
|
20240904,120100,70881820,7090,7090,7090,7090,0
|
|
20240904,120000,70881820,7090,7090,7090,7090,0
|
|
20240904,115900,70881820,7090,7090,7090,7090,0
|
|
20240904,115800,70881820,7090,7090,7090,7090,0
|
|
20240904,115700,70881820,7090,7090,7090,7090,1
|
|
20240904,115600,70874730,7070,7070,7070,7070,0
|
|
20240904,115500,70874730,7070,7070,7070,7070,1
|
|
20240904,115400,70867660,7070,7070,7070,7070,0
|
|
20240904,115300,70867660,7070,7070,7070,7070,0
|
|
20240904,115200,70867660,7070,7070,7070,7070,51
|
|
20240904,115100,70507090,7080,7090,7090,7080,334
|
|
20240904,115000,68141880,7090,7090,7090,7090,0
|
|
20240904,114900,68141880,7090,7090,7090,7090,0
|
|
20240904,114800,68141880,7090,7090,7090,7090,0
|
|
20240904,114700,68141880,7090,7090,7090,7090,75
|
|
20240904,114600,67610130,7090,7090,7090,7090,0
|
|
20240904,114500,67610130,7090,7090,7090,7090,17
|
|
20240904,114400,67489600,7100,7100,7100,7100,0
|
|
20240904,114300,67489600,7100,7100,7100,7100,0
|
|
20240904,114200,67489600,7100,7100,7100,7100,1
|
|
20240904,114100,67482500,7090,7090,7090,7090,0
|
|
20240904,114000,67482500,7090,7090,7090,7090,0
|
|
20240904,113900,67482500,7090,7090,7090,7090,100
|
|
20240904,113800,66773500,7090,7090,7090,7090,300
|
|
20240904,113700,64646500,7100,7100,7100,7100,0
|
|
20240904,113600,64646500,7100,7100,7100,7100,0
|
|
20240904,113500,64646500,7100,7100,7100,7100,1
|
|
20240904,113400,64639400,7110,7110,7110,7110,0
|
|
20240904,113300,64639400,7110,7110,7110,7110,0
|
|
20240904,113200,64639400,7110,7110,7110,7110,0
|
|
20240904,113100,64639400,7110,7100,7110,7100,50
|
|
20240904,113000,64284390,7110,7110,7110,7110,0
|
|
20240904,112900,64284390,7110,7110,7110,7110,0
|
|
20240904,112800,64284390,7110,7110,7110,7110,0
|
|
20240904,112700,64284390,7110,7110,7110,7110,0
|
|
20240904,112600,64284390,7110,7110,7110,7110,0
|
|
20240904,112500,64284390,7110,7100,7110,7100,100
|
|
20240904,112400,63574140,7110,7110,7110,7110,0
|
|
20240904,112300,63574140,7110,7110,7110,7110,0
|
|
20240904,112200,63574140,7110,7110,7110,7110,0
|
|
20240904,112100,63574140,7110,7110,7110,7110,0
|
|
20240904,112000,63574140,7110,7110,7110,7110,0
|
|
20240904,111900,63574140,7110,7110,7110,7110,0
|
|
20240904,111800,63574140,7110,7110,7110,7110,0
|
|
20240904,111700,63574140,7110,7110,7110,7110,0
|
|
20240904,111600,63574140,7110,7110,7110,7110,1
|
|
20240904,111500,63567030,7100,7100,7100,7100,0
|
|
20240904,111400,63567030,7100,7100,7100,7100,0
|
|
20240904,111300,63567030,7100,7100,7100,7100,200
|
|
20240904,111200,62147030,7100,7100,7100,7100,0
|
|
20240904,111100,62147030,7100,7100,7100,7100,82
|
|
20240904,111000,61564830,7100,7100,7100,7100,33
|
|
20240904,110900,61330530,7080,7080,7080,7080,0
|
|
20240904,110800,61330530,7080,7080,7080,7080,0
|
|
20240904,110700,61330530,7080,7080,7080,7080,0
|
|
20240904,110600,61330530,7080,7080,7080,7080,0
|
|
20240904,110500,61330530,7080,7080,7080,7080,0
|
|
20240904,110400,61330530,7080,7080,7080,7080,0
|
|
20240904,110300,61330530,7080,7080,7080,7080,0
|
|
20240904,110200,61330530,7080,7080,7080,7080,0
|
|
20240904,110100,61330530,7080,7080,7080,7080,0
|
|
20240904,110000,61330530,7080,7080,7080,7080,0
|
|
20240904,105900,61330530,7080,7080,7080,7080,0
|
|
20240904,105800,61330530,7080,7080,7080,7080,0
|
|
20240904,105700,61330530,7080,7090,7090,7080,324
|
|
20240904,105600,59035340,7070,7060,7070,7060,85
|
|
20240904,105500,58434490,7060,7060,7060,7060,0
|
|
20240904,105400,58434490,7060,7060,7060,7060,0
|
|
20240904,105300,58434490,7060,7060,7060,7060,0
|
|
20240904,105200,58434490,7060,7060,7060,7060,1
|
|
20240904,105100,58427430,7060,7060,7060,7060,0
|
|
20240904,105000,58427430,7060,7060,7060,7060,0
|
|
20240904,104900,58427430,7060,7060,7060,7060,0
|
|
20240904,104800,58427430,7060,7060,7060,7060,1
|
|
20240904,104700,58420370,7060,7060,7060,7060,0
|
|
20240904,104600,58420370,7060,7060,7060,7060,6
|
|
20240904,104500,58378010,7060,7060,7060,7060,5
|
|
20240904,104400,58342710,7060,7060,7060,7060,0
|
|
20240904,104300,58342710,7060,7060,7060,7060,0
|
|
20240904,104200,58342710,7060,7060,7060,7060,1
|
|
20240904,104100,58335650,7060,7060,7060,7060,0
|
|
20240904,104000,58335650,7060,7060,7060,7060,0
|
|
20240904,103900,58335650,7060,7060,7060,7060,111
|
|
20240904,103800,57551990,7070,7070,7070,7070,0
|
|
20240904,103700,57551990,7070,7070,7070,7070,0
|
|
20240904,103600,57551990,7070,7070,7070,7070,0
|
|
20240904,103500,57551990,7070,7070,7070,7070,0
|
|
20240904,103400,57551990,7070,7070,7070,7070,0
|
|
20240904,103300,57551990,7070,7070,7070,7070,0
|
|
20240904,103200,57551990,7070,7070,7070,7070,0
|
|
20240904,103100,57551990,7070,7070,7070,7070,0
|
|
20240904,103000,57551990,7070,7070,7070,7070,0
|
|
20240904,102900,57551990,7070,7070,7070,7070,0
|
|
20240904,102800,57551990,7070,7070,7070,7070,0
|
|
20240904,102700,57551990,7070,7070,7070,7070,0
|
|
20240904,102600,57551990,7070,7070,7070,7070,0
|
|
20240904,102500,57551990,7070,7070,7070,7070,1
|
|
20240904,102400,57544920,7060,7060,7060,7060,0
|
|
20240904,102300,57544920,7060,7060,7060,7060,0
|
|
20240904,102200,57544920,7060,7060,7060,7060,0
|
|
20240904,102100,57544920,7060,7060,7060,7060,0
|
|
20240904,102000,57544920,7060,7060,7060,7060,0
|
|
20240904,101900,57544920,7060,7060,7060,7060,0
|
|
20240904,101800,57544920,7060,7060,7060,7060,0
|
|
20240904,101700,57544920,7060,7060,7060,7060,0
|
|
20240904,101600,57544920,7060,7060,7060,7060,0
|
|
20240904,101500,57544920,7060,7060,7060,7060,391
|
|
20240904,101400,54784460,7070,7070,7070,7070,0
|
|
20240904,101300,54784460,7070,7070,7070,7070,0
|
|
20240904,101200,54784460,7070,7070,7070,7070,0
|
|
20240904,101100,54784460,7070,7070,7070,7070,0
|
|
20240904,101000,54784460,7070,7070,7070,7070,0
|
|
20240904,100900,54784460,7070,7070,7070,7070,323
|
|
20240904,100800,52500850,7080,7080,7080,7080,439
|
|
20240904,100700,49392730,7090,7090,7090,7090,0
|
|
20240904,100600,49392730,7090,7090,7090,7090,0
|
|
20240904,100500,49392730,7090,7090,7090,7090,0
|
|
20240904,100400,49392730,7090,7090,7090,7090,10
|
|
20240904,100300,49321830,7070,7070,7070,7070,0
|
|
20240904,100200,49321830,7070,7070,7070,7070,0
|
|
20240904,100100,49321830,7070,7070,7070,7070,0
|
|
20240904,100000,49321830,7070,7070,7070,7070,0
|
|
20240904,095900,49321830,7070,7070,7070,7070,0
|
|
20240904,095800,49321830,7070,7070,7070,7070,0
|
|
20240904,095700,49321830,7070,7070,7070,7070,476
|
|
20240904,095600,45956510,7080,7080,7080,7080,0
|
|
20240904,095500,45956510,7080,7080,7080,7080,0
|
|
20240904,095400,45956510,7080,7080,7080,7080,30
|
|
20240904,095300,45744110,7080,7080,7080,7080,0
|
|
20240904,095200,45744110,7080,7080,7080,7080,124
|
|
20240904,095100,44866190,7030,7030,7030,7030,0
|
|
20240904,095000,44866190,7030,7030,7030,7030,0
|
|
20240904,094900,44866190,7030,7030,7030,7030,0
|
|
20240904,094800,44866190,7030,7030,7030,7030,0
|
|
20240904,094700,44866190,7030,7030,7030,7030,0
|
|
20240904,094600,44866190,7030,7030,7030,7030,0
|
|
20240904,094500,44866190,7030,7030,7030,7030,0
|
|
20240904,094400,44866190,7030,7030,7030,7030,0
|
|
20240904,094300,44866190,7030,7030,7030,7030,0
|
|
20240904,094200,44866190,7030,7030,7030,7020,1213
|
|
20240904,094100,36339040,7030,7030,7030,7030,626
|
|
20240904,094000,31938260,7030,7070,7070,7030,1301
|
|
20240904,093900,22788750,7040,7060,7060,7040,700
|
|
20240904,093800,17852300,7050,7060,7060,7050,499
|
|
20240904,093700,14331540,7080,7080,7080,7080,0
|
|
20240904,093600,14331540,7080,7080,7080,7080,0
|
|
20240904,093500,14331540,7080,7080,7080,7080,0
|
|
20240904,093400,14331540,7080,7080,7080,7080,0
|
|
20240904,093300,14331540,7080,7080,7080,7080,44
|
|
20240904,093200,14020020,7080,7080,7080,7080,5
|
|
20240904,093100,13984620,7050,7050,7050,7050,241
|
|
20240904,093000,12285570,7100,7100,7100,7100,0
|
|
20240904,092900,12285570,7100,7100,7100,7100,100
|
|
20240904,092800,11575570,7110,7110,7110,7110,0
|
|
20240904,092700,11575570,7110,7110,7110,7110,0
|
|
20240904,092600,11575570,7110,7110,7110,7110,0
|
|
20240904,092500,11575570,7110,7110,7110,7110,0
|
|
20240904,092400,11575570,7110,7110,7110,7110,0
|
|
20240904,092300,11575570,7110,7110,7110,7110,0
|
|
20240904,092200,11575570,7110,7110,7110,7110,0
|
|
20240904,092100,11575570,7110,7110,7110,7110,0
|
|
20240904,092000,11575570,7110,7110,7110,7110,0
|
|
20240904,091900,11575570,7110,7110,7110,7110,20
|
|
20240904,091800,11433370,7110,7110,7110,7110,0
|
|
20240904,091700,11433370,7110,7050,7110,7050,340
|
|
20240904,091600,9030170,7060,7110,7110,7060,608
|
|
20240904,091500,4731400,7120,7120,7120,7120,0
|
|
20240904,091400,4731400,7120,7120,7120,7120,0
|
|
20240904,091300,4731400,7120,7120,7120,7120,0
|
|
20240904,091200,4731400,7120,7120,7120,7120,0
|
|
20240904,091100,4731400,7120,7120,7120,7120,0
|
|
20240904,091000,4731400,7120,7120,7120,7120,0
|
|
20240904,090900,4731400,7120,7120,7120,7120,0
|
|
20240904,090800,4731400,7120,7120,7120,7120,0
|
|
20240904,090700,4731400,7120,7120,7120,7120,0
|
|
20240904,090600,4731400,7120,7090,7120,7090,75
|
|
20240904,090500,4199050,7060,7090,7090,7060,317
|
|
20240904,090400,1960130,7090,7090,7090,7090,11
|
|
20240904,090300,1882140,7100,7100,7100,7100,0
|
|
20240904,090200,1882140,7100,7050,7100,7050,121
|
|
20240904,090100,1028990,7100,7100,7100,7070,6
|
|
20240904,090000,986480,7080,7100,7100,7080,139
|