681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201800,78628400,7070,7070,7070,7070,454
|
|
20240905,201700,78628400,7070,7070,7070,7070,0
|
|
20240905,201600,78628400,7070,7070,7070,7070,0
|
|
20240905,201500,78628400,7070,7070,7070,7070,0
|
|
20240905,201400,78628400,7070,7070,7070,7070,0
|
|
20240905,201300,78628400,7070,7070,7070,7070,0
|
|
20240905,201200,78628400,7070,7070,7070,7070,0
|
|
20240905,201100,78628400,7070,7070,7070,7070,0
|
|
20240905,201000,78628400,7070,7070,7070,7070,0
|
|
20240905,200900,78628400,7070,7070,7070,7070,0
|
|
20240905,200800,78628400,7070,7070,7070,7070,0
|
|
20240905,200700,78628400,7070,7070,7070,7070,0
|
|
20240905,200600,78628400,7070,7070,7070,7070,0
|
|
20240905,200500,78628400,7070,7070,7070,7070,0
|
|
20240905,200400,78628400,7070,7070,7070,7070,0
|
|
20240905,200300,78628400,7070,7070,7070,7070,0
|
|
20240905,200200,78628400,7070,7070,7070,7070,0
|
|
20240905,200100,78628400,7070,7070,7070,7070,0
|
|
20240905,200000,78628400,7070,7070,7070,7070,0
|
|
20240905,195900,78628400,7070,7070,7070,7070,0
|
|
20240905,195800,78628400,7070,7070,7070,7070,0
|
|
20240905,195700,78628400,7070,7070,7070,7070,0
|
|
20240905,195600,78628400,7070,7070,7070,7070,0
|
|
20240905,195500,78628400,7070,7070,7070,7070,0
|
|
20240905,195400,78628400,7070,7070,7070,7070,0
|
|
20240905,195300,78628400,7070,7070,7070,7070,0
|
|
20240905,195200,78628400,7070,7070,7070,7070,0
|
|
20240905,195100,78628400,7070,7070,7070,7070,0
|
|
20240905,195000,78628400,7070,7070,7070,7070,0
|
|
20240905,194900,78628400,7070,7070,7070,7070,0
|
|
20240905,194800,78628400,7070,7070,7070,7070,454
|
|
20240905,194700,78628400,7070,7070,7070,7070,0
|
|
20240905,194600,78628400,7070,7070,7070,7070,0
|
|
20240905,194500,78628400,7070,7070,7070,7070,0
|
|
20240905,194400,78628400,7070,7070,7070,7070,0
|
|
20240905,194300,78628400,7070,7070,7070,7070,0
|
|
20240905,194200,78628400,7070,7070,7070,7070,0
|
|
20240905,194100,78628400,7070,7070,7070,7070,0
|
|
20240905,194000,78628400,7070,7070,7070,7070,0
|
|
20240905,193900,78628400,7070,7070,7070,7070,0
|
|
20240905,193800,78628400,7070,7070,7070,7070,0
|
|
20240905,193700,78628400,7070,7070,7070,7070,0
|
|
20240905,193600,78628400,7070,7070,7070,7070,0
|
|
20240905,193500,78628400,7070,7070,7070,7070,0
|
|
20240905,193400,78628400,7070,7070,7070,7070,0
|
|
20240905,193300,78628400,7070,7070,7070,7070,0
|
|
20240905,193200,78628400,7070,7070,7070,7070,0
|
|
20240905,193100,78628400,7070,7070,7070,7070,0
|
|
20240905,193000,78628400,7070,7070,7070,7070,0
|
|
20240905,192900,78628400,7070,7070,7070,7070,0
|
|
20240905,192800,78628400,7070,7070,7070,7070,0
|
|
20240905,192700,78628400,7070,7070,7070,7070,0
|
|
20240905,192600,78628400,7070,7070,7070,7070,0
|
|
20240905,192500,78628400,7070,7070,7070,7070,0
|
|
20240905,192400,78628400,7070,7070,7070,7070,0
|
|
20240905,192300,78628400,7070,7070,7070,7070,0
|
|
20240905,192200,78628400,7070,7070,7070,7070,0
|
|
20240905,192100,78628400,7070,7070,7070,7070,0
|
|
20240905,192000,78628400,7070,7070,7070,7070,0
|
|
20240905,191900,78628400,7070,7070,7070,7070,0
|
|
20240905,191800,78628400,7070,7070,7070,7070,454
|
|
20240905,191700,78628400,7070,7070,7070,7070,0
|
|
20240905,191600,78628400,7070,7070,7070,7070,0
|
|
20240905,191500,78628400,7070,7070,7070,7070,0
|
|
20240905,191400,78628400,7070,7070,7070,7070,0
|
|
20240905,191300,78628400,7070,7070,7070,7070,0
|
|
20240905,191200,78628400,7070,7070,7070,7070,0
|
|
20240905,191100,78628400,7070,7070,7070,7070,0
|
|
20240905,191000,78628400,7070,7070,7070,7070,0
|
|
20240905,190900,78628400,7070,7070,7070,7070,0
|
|
20240905,190800,78628400,7070,7070,7070,7070,0
|
|
20240905,190700,78628400,7070,7070,7070,7070,0
|
|
20240905,190600,78628400,7070,7070,7070,7070,0
|
|
20240905,190500,78628400,7070,7070,7070,7070,0
|
|
20240905,190400,78628400,7070,7070,7070,7070,0
|
|
20240905,190300,78628400,7070,7070,7070,7070,0
|
|
20240905,190200,78628400,7070,7070,7070,7070,0
|
|
20240905,190100,78628400,7070,7070,7070,7070,0
|
|
20240905,190000,78628400,7070,7070,7070,7070,0
|
|
20240905,185900,78628400,7070,7070,7070,7070,0
|
|
20240905,185800,78628400,7070,7070,7070,7070,0
|
|
20240905,185700,78628400,7070,7070,7070,7070,0
|
|
20240905,185600,78628400,7070,7070,7070,7070,0
|
|
20240905,185500,78628400,7070,7070,7070,7070,0
|
|
20240905,185400,78628400,7070,7070,7070,7070,0
|
|
20240905,185300,78628400,7070,7070,7070,7070,0
|
|
20240905,185200,78628400,7070,7070,7070,7070,0
|
|
20240905,185100,78628400,7070,7070,7070,7070,0
|
|
20240905,185000,78628400,7070,7070,7070,7070,0
|
|
20240905,184900,78628400,7070,7070,7070,7070,0
|
|
20240905,184800,78628400,7070,7070,7070,7070,454
|
|
20240905,184700,78628400,7070,7070,7070,7070,0
|
|
20240905,184600,78628400,7070,7070,7070,7070,0
|
|
20240905,184500,78628400,7070,7070,7070,7070,0
|
|
20240905,184400,78628400,7070,7070,7070,7070,0
|
|
20240905,184300,78628400,7070,7070,7070,7070,0
|
|
20240905,184200,78628400,7070,7070,7070,7070,0
|
|
20240905,184100,78628400,7070,7070,7070,7070,0
|
|
20240905,184000,78628400,7070,7070,7070,7070,0
|
|
20240905,183900,78628400,7070,7070,7070,7070,0
|
|
20240905,183800,78628400,7070,7070,7070,7070,0
|
|
20240905,183700,78628400,7070,7070,7070,7070,0
|
|
20240905,183600,78628400,7070,7070,7070,7070,0
|
|
20240905,183500,78628400,7070,7070,7070,7070,0
|
|
20240905,183400,78628400,7070,7070,7070,7070,0
|
|
20240905,183300,78628400,7070,7070,7070,7070,0
|
|
20240905,183200,78628400,7070,7070,7070,7070,0
|
|
20240905,183100,78628400,7070,7070,7070,7070,0
|
|
20240905,183000,78628400,7070,7070,7070,7070,0
|
|
20240905,182900,78628400,7070,7070,7070,7070,0
|
|
20240905,182800,78628400,7070,7070,7070,7070,0
|
|
20240905,182700,78628400,7070,7070,7070,7070,0
|
|
20240905,182600,78628400,7070,7070,7070,7070,0
|
|
20240905,182500,78628400,7070,7070,7070,7070,0
|
|
20240905,182400,78628400,7070,7070,7070,7070,0
|
|
20240905,182300,78628400,7070,7070,7070,7070,0
|
|
20240905,182200,78628400,7070,7070,7070,7070,0
|
|
20240905,182100,78628400,7070,7070,7070,7070,0
|
|
20240905,182000,78628400,7070,7070,7070,7070,0
|
|
20240905,181900,78628400,7070,7070,7070,7070,0
|
|
20240905,181800,78628400,7070,7070,7070,7070,454
|
|
20240905,181700,78628400,7070,7070,7070,7070,0
|
|
20240905,181600,78628400,7070,7070,7070,7070,0
|
|
20240905,181500,78628400,7070,7070,7070,7070,0
|
|
20240905,181400,78628400,7070,7070,7070,7070,0
|
|
20240905,181300,78628400,7070,7070,7070,7070,0
|
|
20240905,181200,78628400,7070,7070,7070,7070,0
|
|
20240905,181100,78628400,7070,7070,7070,7070,0
|
|
20240905,181000,78628400,7070,7070,7070,7070,0
|
|
20240905,180900,78628400,7070,7070,7070,7070,0
|
|
20240905,180800,78628400,7070,7070,7070,7070,0
|
|
20240905,180700,78628400,7070,7070,7070,7070,0
|
|
20240905,180600,78628400,7070,7070,7070,7070,0
|
|
20240905,180500,78628400,7070,7070,7070,7070,0
|
|
20240905,180400,78628400,7070,7070,7070,7070,0
|
|
20240905,180300,78628400,7070,7070,7070,7070,0
|
|
20240905,180200,78628400,7070,7070,7070,7070,0
|
|
20240905,180100,78628400,7070,7070,7070,7070,0
|
|
20240905,180000,78628400,7070,7070,7070,7070,0
|
|
20240905,175900,78628400,7070,7070,7070,7070,0
|
|
20240905,175800,78628400,7070,7070,7070,7070,0
|
|
20240905,175700,78628400,7070,7070,7070,7070,0
|
|
20240905,175600,78628400,7070,7070,7070,7070,0
|
|
20240905,175500,78628400,7070,7070,7070,7070,0
|
|
20240905,175400,78628400,7070,7070,7070,7070,0
|
|
20240905,175300,78628400,7070,7070,7070,7070,0
|
|
20240905,175200,78628400,7070,7070,7070,7070,0
|
|
20240905,175100,78628400,7070,7070,7070,7070,0
|
|
20240905,175000,78628400,7070,7070,7070,7070,0
|
|
20240905,174900,78628400,7070,7070,7070,7070,0
|
|
20240905,174800,78628400,7070,7070,7070,7070,454
|
|
20240905,174700,78628400,7070,7070,7070,7070,0
|
|
20240905,174600,78628400,7070,7070,7070,7070,0
|
|
20240905,174500,78628400,7070,7070,7070,7070,0
|
|
20240905,174400,78628400,7070,7070,7070,7070,0
|
|
20240905,174300,78628400,7070,7070,7070,7070,0
|
|
20240905,174200,78628400,7070,7070,7070,7070,0
|
|
20240905,174100,78628400,7070,7070,7070,7070,0
|
|
20240905,174000,78628400,7070,7070,7070,7070,0
|
|
20240905,173900,78628400,7070,7070,7070,7070,0
|
|
20240905,173800,78628400,7070,7070,7070,7070,0
|
|
20240905,173700,78628400,7070,7070,7070,7070,0
|
|
20240905,173600,78628400,7070,7070,7070,7070,0
|
|
20240905,173500,78628400,7070,7070,7070,7070,0
|
|
20240905,173400,78628400,7070,7070,7070,7070,0
|
|
20240905,173300,78628400,7070,7070,7070,7070,0
|
|
20240905,173200,78628400,7070,7070,7070,7070,0
|
|
20240905,173100,78628400,7070,7070,7070,7070,0
|
|
20240905,173000,78628400,7070,7070,7070,7070,0
|
|
20240905,172900,78628400,7070,7070,7070,7070,0
|
|
20240905,172800,78628400,7070,7070,7070,7070,0
|
|
20240905,172700,78628400,7070,7070,7070,7070,0
|
|
20240905,172600,78628400,7070,7070,7070,7070,0
|
|
20240905,172500,78628400,7070,7070,7070,7070,0
|
|
20240905,172400,78628400,7070,7070,7070,7070,0
|
|
20240905,172300,78628400,7070,7070,7070,7070,0
|
|
20240905,172200,78628400,7070,7070,7070,7070,0
|
|
20240905,172100,78628400,7070,7070,7070,7070,0
|
|
20240905,172000,78628400,7070,7070,7070,7070,0
|
|
20240905,171900,78628400,7070,7070,7070,7070,0
|
|
20240905,171800,78628400,7070,7070,7070,7070,454
|
|
20240905,171700,78628400,7070,7070,7070,7070,0
|
|
20240905,171600,78628400,7070,7070,7070,7070,0
|
|
20240905,171500,78628400,7070,7070,7070,7070,0
|
|
20240905,171400,78628400,7070,7070,7070,7070,0
|
|
20240905,171300,78628400,7070,7070,7070,7070,0
|
|
20240905,171200,78628400,7070,7070,7070,7070,0
|
|
20240905,171100,78628400,7070,7070,7070,7070,0
|
|
20240905,171000,78628400,7070,7070,7070,7070,0
|
|
20240905,170900,78628400,7070,7070,7070,7070,0
|
|
20240905,170800,78628400,7070,7070,7070,7070,0
|
|
20240905,170700,78628400,7070,7070,7070,7070,0
|
|
20240905,170600,78628400,7070,7070,7070,7070,0
|
|
20240905,170500,78628400,7070,7070,7070,7070,0
|
|
20240905,170400,78628400,7070,7070,7070,7070,0
|
|
20240905,170300,78628400,7070,7070,7070,7070,0
|
|
20240905,170200,78628400,7070,7070,7070,7070,0
|
|
20240905,170100,78628400,7070,7070,7070,7070,0
|
|
20240905,170000,78628400,7070,7070,7070,7070,0
|
|
20240905,165900,78628400,7070,7070,7070,7070,0
|
|
20240905,165800,78628400,7070,7070,7070,7070,0
|
|
20240905,165700,78628400,7070,7070,7070,7070,0
|
|
20240905,165600,78628400,7070,7070,7070,7070,0
|
|
20240905,165500,78628400,7070,7070,7070,7070,0
|
|
20240905,165400,78628400,7070,7070,7070,7070,0
|
|
20240905,165300,78628400,7070,7070,7070,7070,0
|
|
20240905,165200,78628400,7070,7070,7070,7070,0
|
|
20240905,165100,78628400,7070,7070,7070,7070,0
|
|
20240905,165000,78628400,7070,7070,7070,7070,0
|
|
20240905,164900,78628400,7070,7070,7070,7070,0
|
|
20240905,164800,78628400,7070,7070,7070,7070,454
|
|
20240905,164700,78628400,7070,7070,7070,7070,0
|
|
20240905,164600,78628400,7070,7070,7070,7070,0
|
|
20240905,164500,78628400,7070,7070,7070,7070,0
|
|
20240905,164400,78628400,7070,7070,7070,7070,0
|
|
20240905,164300,78628400,7070,7070,7070,7070,0
|
|
20240905,164200,78628400,7070,7070,7070,7070,0
|
|
20240905,164100,78628400,7070,7070,7070,7070,0
|
|
20240905,164000,78628400,7070,7070,7070,7070,0
|
|
20240905,163900,78628400,7070,7070,7070,7070,0
|
|
20240905,163800,78628400,7070,7070,7070,7070,0
|
|
20240905,163700,78628400,7070,7070,7070,7070,0
|
|
20240905,163600,78628400,7070,7070,7070,7070,0
|
|
20240905,163500,78628400,7070,7070,7070,7070,0
|
|
20240905,163400,78628400,7070,7070,7070,7070,0
|
|
20240905,163300,78628400,7070,7070,7070,7070,0
|
|
20240905,163200,78628400,7070,7070,7070,7070,0
|
|
20240905,163100,78628400,7070,7070,7070,7070,0
|
|
20240905,163000,78628400,7070,7070,7070,7070,0
|
|
20240905,162900,78628400,7070,7070,7070,7070,0
|
|
20240905,162800,78628400,7070,7070,7070,7070,0
|
|
20240905,162700,78628400,7070,7070,7070,7070,0
|
|
20240905,162600,78628400,7070,7070,7070,7070,0
|
|
20240905,162500,78628400,7070,7070,7070,7070,0
|
|
20240905,162400,78628400,7070,7070,7070,7070,0
|
|
20240905,162300,78628400,7070,7070,7070,7070,0
|
|
20240905,162200,78628400,7070,7070,7070,7070,0
|
|
20240905,162100,78628400,7070,7070,7070,7070,0
|
|
20240905,162000,78628400,7070,7070,7070,7070,0
|
|
20240905,161900,78628400,7070,7070,7070,7070,0
|
|
20240905,161800,78628400,7070,7070,7070,7070,454
|
|
20240905,161700,78628400,7070,7070,7070,7070,0
|
|
20240905,161600,78628400,7070,7070,7070,7070,0
|
|
20240905,161500,78628400,7070,7070,7070,7070,0
|
|
20240905,161400,78628400,7070,7070,7070,7070,0
|
|
20240905,161300,78628400,7070,7070,7070,7070,0
|
|
20240905,161200,78628400,7070,7070,7070,7070,0
|
|
20240905,161100,78628400,7070,7070,7070,7070,0
|
|
20240905,161000,78628400,7070,7070,7070,7070,0
|
|
20240905,160900,78628400,7070,7070,7070,7070,0
|
|
20240905,160800,78628400,7070,7070,7070,7070,0
|
|
20240905,160700,78628400,7070,7070,7070,7070,0
|
|
20240905,160600,78628400,7070,7070,7070,7070,0
|
|
20240905,160500,78628400,7070,7070,7070,7070,0
|
|
20240905,160400,78628400,7070,7070,7070,7070,0
|
|
20240905,160300,78628400,7070,7070,7070,7070,0
|
|
20240905,160200,78628400,7070,7070,7070,7070,0
|
|
20240905,160100,78628400,7070,7070,7070,7070,0
|
|
20240905,160000,78628400,7070,7070,7070,7070,0
|
|
20240905,155900,78628400,7070,7070,7070,7070,0
|
|
20240905,155800,78628400,7070,7070,7070,7070,0
|
|
20240905,155700,78628400,7070,7070,7070,7070,0
|
|
20240905,155600,78628400,7070,7070,7070,7070,0
|
|
20240905,155500,78628400,7070,7070,7070,7070,0
|
|
20240905,155400,78628400,7070,7070,7070,7070,0
|
|
20240905,155300,78628400,7070,7070,7070,7070,0
|
|
20240905,155200,78628400,7070,7070,7070,7070,0
|
|
20240905,155100,78628400,7070,7070,7070,7070,0
|
|
20240905,155000,78628400,7070,7070,7070,7070,0
|
|
20240905,154900,78628400,7070,7070,7070,7070,0
|
|
20240905,154800,78628400,7070,7070,7070,7070,454
|
|
20240905,154700,78628400,7070,7070,7070,7070,0
|
|
20240905,154600,78628400,7070,7070,7070,7070,0
|
|
20240905,154500,78628400,7070,7070,7070,7070,0
|
|
20240905,154400,78628400,7070,7070,7070,7070,0
|
|
20240905,154300,78628400,7070,7070,7070,7070,0
|
|
20240905,154200,78628400,7070,7070,7070,7070,0
|
|
20240905,154100,78628400,7070,7070,7070,7070,0
|
|
20240905,154000,78628400,7070,7070,7070,7070,0
|
|
20240905,153900,78628400,7070,7070,7070,7070,0
|
|
20240905,153800,78628400,7070,7070,7070,7070,0
|
|
20240905,153700,78628400,7070,7070,7070,7070,0
|
|
20240905,153600,78628400,7070,7070,7070,7070,0
|
|
20240905,153500,78628400,7070,7070,7070,7070,0
|
|
20240905,153400,78628400,7070,7070,7070,7070,0
|
|
20240905,153300,78628400,7070,7070,7070,7070,0
|
|
20240905,153200,78628400,7070,7070,7070,7070,0
|
|
20240905,153100,78628400,7070,7070,7070,7070,0
|
|
20240905,153000,78628400,7070,7070,7070,7070,454
|
|
20240905,152900,75418620,7140,7140,7140,7140,0
|
|
20240905,152800,75418620,7140,7140,7140,7140,0
|
|
20240905,152700,75418620,7140,7140,7140,7140,0
|
|
20240905,152600,75418620,7140,7140,7140,7140,0
|
|
20240905,152500,75418620,7140,7140,7140,7140,0
|
|
20240905,152400,75418620,7140,7140,7140,7140,0
|
|
20240905,152300,75418620,7140,7140,7140,7140,0
|
|
20240905,152200,75418620,7140,7140,7140,7140,0
|
|
20240905,152100,75418620,7140,7140,7140,7140,0
|
|
20240905,152000,75418620,7140,7140,7140,7140,0
|
|
20240905,151900,75418620,7140,7070,7140,7070,387
|
|
20240905,151800,72679240,7030,7020,7030,7020,250
|
|
20240905,151700,70921770,7030,7030,7030,7030,0
|
|
20240905,151600,70921770,7030,7030,7030,7030,1
|
|
20240905,151500,70914740,7030,7030,7030,7030,0
|
|
20240905,151400,70914740,7030,7030,7030,7030,36
|
|
20240905,151300,70661660,7040,7040,7040,7040,91
|
|
20240905,151200,70021020,7050,7050,7050,7050,15
|
|
20240905,151100,69915270,7070,7070,7070,7070,0
|
|
20240905,151000,69915270,7070,7070,7070,7070,0
|
|
20240905,150900,69915270,7070,7070,7070,7070,0
|
|
20240905,150800,69915270,7070,7070,7070,7070,0
|
|
20240905,150700,69915270,7070,7060,7070,7060,140
|
|
20240905,150600,68926020,7050,7050,7050,7050,55
|
|
20240905,150500,68538270,7010,7010,7010,7010,0
|
|
20240905,150400,68538270,7010,7010,7010,7010,0
|
|
20240905,150300,68538270,7010,7010,7010,7010,0
|
|
20240905,150200,68538270,7010,7010,7010,7010,0
|
|
20240905,150100,68538270,7010,7040,7040,7010,238
|
|
20240905,150000,66868370,7040,7040,7040,7040,10
|
|
20240905,145900,66797970,7050,7050,7050,7050,0
|
|
20240905,145800,66797970,7050,7050,7050,7050,101
|
|
20240905,145700,66085920,7050,7050,7050,7050,0
|
|
20240905,145600,66085920,7050,7050,7050,7050,0
|
|
20240905,145500,66085920,7050,7050,7050,7050,11
|
|
20240905,145400,66008370,7040,7040,7040,7040,150
|
|
20240905,145300,64952370,7040,7040,7040,7040,1
|
|
20240905,145200,64945330,7040,7040,7040,7040,0
|
|
20240905,145100,64945330,7040,7040,7040,7040,36
|
|
20240905,145000,64691890,7030,7030,7030,7030,13
|
|
20240905,144900,64600500,7040,7040,7040,7040,0
|
|
20240905,144800,64600500,7040,7040,7040,7040,0
|
|
20240905,144700,64600500,7040,7040,7040,7040,0
|
|
20240905,144600,64600500,7040,7040,7040,7040,0
|
|
20240905,144500,64600500,7040,7040,7040,7040,0
|
|
20240905,144400,64600500,7040,7040,7040,7040,0
|
|
20240905,144300,64600500,7040,7040,7040,7040,0
|
|
20240905,144200,64600500,7040,7030,7040,7030,120
|
|
20240905,144100,63756500,7030,7030,7030,7030,0
|
|
20240905,144000,63756500,7030,7030,7030,7030,0
|
|
20240905,143900,63756500,7030,7030,7030,7030,0
|
|
20240905,143800,63756500,7030,7030,7030,7030,0
|
|
20240905,143700,63756500,7030,7030,7030,7030,0
|
|
20240905,143600,63756500,7030,7030,7030,7030,1
|
|
20240905,143500,63749470,7010,7010,7010,7010,0
|
|
20240905,143400,63749470,7010,7010,7010,7010,0
|
|
20240905,143300,63749470,7010,7010,7010,7010,0
|
|
20240905,143200,63749470,7010,7010,7010,7010,0
|
|
20240905,143100,63749470,7010,7010,7010,7010,700
|
|
20240905,143000,58842470,7020,7020,7020,7020,100
|
|
20240905,142900,58140470,7010,7010,7010,7010,0
|
|
20240905,142800,58140470,7010,7010,7010,7010,80
|
|
20240905,142700,57579670,7020,7020,7020,7020,0
|
|
20240905,142600,57579670,7020,7020,7020,7020,0
|
|
20240905,142500,57579670,7020,7020,7020,7020,0
|
|
20240905,142400,57579670,7020,7020,7020,7020,0
|
|
20240905,142300,57579670,7020,7020,7020,7020,0
|
|
20240905,142200,57579670,7020,7020,7020,7020,0
|
|
20240905,142100,57579670,7020,7020,7020,7020,0
|
|
20240905,142000,57579670,7020,7020,7020,7020,3
|
|
20240905,141900,57558610,7010,7010,7010,7010,0
|
|
20240905,141800,57558610,7010,7010,7010,7010,0
|
|
20240905,141700,57558610,7010,7010,7010,7010,0
|
|
20240905,141600,57558610,7010,7010,7010,7010,0
|
|
20240905,141500,57558610,7010,7010,7010,7010,87
|
|
20240905,141400,56948740,7020,7020,7020,7020,0
|
|
20240905,141300,56948740,7020,7020,7020,7020,0
|
|
20240905,141200,56948740,7020,7020,7020,7020,0
|
|
20240905,141100,56948740,7020,7020,7020,7020,0
|
|
20240905,141000,56948740,7020,7020,7020,7020,0
|
|
20240905,140900,56948740,7020,7020,7020,7020,57
|
|
20240905,140800,56548600,7020,7020,7020,7020,0
|
|
20240905,140700,56548600,7020,7020,7020,7020,0
|
|
20240905,140600,56548600,7020,7020,7020,7020,0
|
|
20240905,140500,56548600,7020,7020,7020,7020,0
|
|
20240905,140400,56548600,7020,7020,7020,7020,0
|
|
20240905,140300,56548600,7020,7020,7020,7020,0
|
|
20240905,140200,56548600,7020,7020,7020,7020,0
|
|
20240905,140100,56548600,7020,7020,7020,7020,0
|
|
20240905,140000,56548600,7020,7020,7020,7020,0
|
|
20240905,135900,56548600,7020,7020,7020,7020,0
|
|
20240905,135800,56548600,7020,7020,7020,7020,0
|
|
20240905,135700,56548600,7020,7020,7020,7020,0
|
|
20240905,135600,56548600,7020,7020,7020,7020,0
|
|
20240905,135500,56548600,7020,7020,7020,7020,0
|
|
20240905,135400,56548600,7020,7020,7020,7020,0
|
|
20240905,135300,56548600,7020,7020,7020,7020,0
|
|
20240905,135200,56548600,7020,7020,7020,7020,0
|
|
20240905,135100,56548600,7020,7020,7020,7020,0
|
|
20240905,135000,56548600,7020,7020,7020,7020,0
|
|
20240905,134900,56548600,7020,7020,7020,7020,0
|
|
20240905,134800,56548600,7020,7020,7020,7020,0
|
|
20240905,134700,56548600,7020,7020,7020,7020,61
|
|
20240905,134600,56120380,7040,7040,7040,7040,0
|
|
20240905,134500,56120380,7040,7040,7040,7040,0
|
|
20240905,134400,56120380,7040,7040,7040,7040,0
|
|
20240905,134300,56120380,7040,7040,7040,7040,0
|
|
20240905,134200,56120380,7040,7040,7040,7040,1
|
|
20240905,134100,56113340,7040,7040,7040,7040,0
|
|
20240905,134000,56113340,7040,7040,7040,7040,0
|
|
20240905,133900,56113340,7040,7040,7040,7040,0
|
|
20240905,133800,56113340,7040,7040,7040,7040,0
|
|
20240905,133700,56113340,7040,7040,7040,7040,1
|
|
20240905,133600,56106300,7010,7020,7020,7010,2
|
|
20240905,133500,56092270,7010,7010,7010,7010,0
|
|
20240905,133400,56092270,7010,7010,7010,7010,20
|
|
20240905,133300,55952070,7010,7010,7010,7010,100
|
|
20240905,133200,55251070,7000,7000,7000,7000,0
|
|
20240905,133100,55251070,7000,7000,7000,7000,0
|
|
20240905,133000,55251070,7000,7000,7000,7000,0
|
|
20240905,132900,55251070,7000,7000,7000,7000,0
|
|
20240905,132800,55251070,7000,7000,7000,7000,13
|
|
20240905,132700,55160070,7000,7000,7000,7000,0
|
|
20240905,132600,55160070,7000,7000,7000,7000,0
|
|
20240905,132500,55160070,7000,7000,7000,7000,0
|
|
20240905,132400,55160070,7000,7000,7000,7000,10
|
|
20240905,132300,55090070,7000,7000,7000,7000,0
|
|
20240905,132200,55090070,7000,7000,7000,7000,0
|
|
20240905,132100,55090070,7000,7000,7000,7000,0
|
|
20240905,132000,55090070,7000,7000,7000,7000,0
|
|
20240905,131900,55090070,7000,7000,7000,7000,0
|
|
20240905,131800,55090070,7000,7000,7000,7000,0
|
|
20240905,131700,55090070,7000,7000,7000,7000,0
|
|
20240905,131600,55090070,7000,7000,7000,7000,0
|
|
20240905,131500,55090070,7000,7000,7000,7000,0
|
|
20240905,131400,55090070,7000,7000,7000,7000,0
|
|
20240905,131300,55090070,7000,7000,7000,7000,0
|
|
20240905,131200,55090070,7000,7000,7000,7000,0
|
|
20240905,131100,55090070,7000,7000,7000,7000,0
|
|
20240905,131000,55090070,7000,7000,7000,7000,0
|
|
20240905,130900,55090070,7000,7000,7000,7000,0
|
|
20240905,130800,55090070,7000,7000,7000,7000,0
|
|
20240905,130700,55090070,7000,7000,7000,7000,0
|
|
20240905,130600,55090070,7000,7000,7000,7000,0
|
|
20240905,130500,55090070,7000,7000,7000,7000,77
|
|
20240905,130400,54551070,7000,7000,7000,7000,0
|
|
20240905,130300,54551070,7000,7000,7000,7000,0
|
|
20240905,130200,54551070,7000,7000,7000,7000,0
|
|
20240905,130100,54551070,7000,7000,7000,7000,111
|
|
20240905,130000,53774070,7000,7010,7010,7000,172
|
|
20240905,125900,52568370,7010,7010,7010,7010,0
|
|
20240905,125800,52568370,7010,7010,7010,7010,50
|
|
20240905,125700,52217870,7020,7020,7020,7020,69
|
|
20240905,125600,51733490,7020,7020,7020,7020,0
|
|
20240905,125500,51733490,7020,7020,7020,7020,21
|
|
20240905,125400,51586070,7020,7020,7020,7020,0
|
|
20240905,125300,51586070,7020,7020,7020,7020,14
|
|
20240905,125200,51487790,7020,7020,7020,7020,202
|
|
20240905,125100,50069750,7020,7020,7020,7020,0
|
|
20240905,125000,50069750,7020,7020,7020,7020,95
|
|
20240905,124900,49402850,7020,7020,7020,7020,0
|
|
20240905,124800,49402850,7020,7020,7020,7020,0
|
|
20240905,124700,49402850,7020,7020,7020,7020,21
|
|
20240905,124600,49255430,7040,7040,7040,7040,0
|
|
20240905,124500,49255430,7040,7020,7040,7020,22
|
|
20240905,124400,49100970,7040,7040,7040,7040,0
|
|
20240905,124300,49100970,7040,7040,7040,7040,1
|
|
20240905,124200,49093930,7020,7020,7020,7020,20
|
|
20240905,124100,48953530,7040,7040,7040,7040,1
|
|
20240905,124000,48946490,7020,7020,7020,7020,21
|
|
20240905,123900,48799070,7030,7030,7030,7030,0
|
|
20240905,123800,48799070,7030,7030,7030,7030,639
|
|
20240905,123700,44306900,7040,7040,7040,7040,0
|
|
20240905,123600,44306900,7040,7040,7040,7040,5
|
|
20240905,123500,44271700,7030,7030,7030,7030,21
|
|
20240905,123400,44124070,7030,7030,7030,7030,0
|
|
20240905,123300,44124070,7030,7030,7030,7030,21
|
|
20240905,123200,43976440,7040,7040,7040,7040,0
|
|
20240905,123100,43976440,7040,7040,7040,7040,0
|
|
20240905,123000,43976440,7040,7040,7040,7040,8
|
|
20240905,122900,43920120,7040,7040,7040,7040,0
|
|
20240905,122800,43920120,7040,7040,7040,7040,21
|
|
20240905,122700,43772280,7070,7070,7070,7070,3
|
|
20240905,122600,43751070,7070,7070,7070,7070,1
|
|
20240905,122500,43744000,7040,7040,7040,7040,21
|
|
20240905,122400,43596160,7070,7070,7070,7070,0
|
|
20240905,122300,43596160,7070,7040,7070,7040,22
|
|
20240905,122200,43441250,7070,7070,7070,7070,0
|
|
20240905,122100,43441250,7070,7040,7070,7040,22
|
|
20240905,122000,43286340,7070,7070,7070,7070,0
|
|
20240905,121900,43286340,7070,7070,7070,7070,1
|
|
20240905,121800,43279270,7040,7040,7040,7040,21
|
|
20240905,121700,43131430,7070,7070,7070,7070,0
|
|
20240905,121600,43131430,7070,7040,7070,7040,22
|
|
20240905,121500,42976520,7070,7070,7070,7070,1
|
|
20240905,121400,42969450,7040,7040,7040,7040,0
|
|
20240905,121300,42969450,7040,7040,7040,7040,21
|
|
20240905,121200,42821610,7070,7070,7070,7070,0
|
|
20240905,121100,42821610,7070,7040,7070,7040,21
|
|
20240905,121000,42673740,7060,7060,7060,7060,248
|
|
20240905,120900,40922860,7060,7040,7060,7040,22
|
|
20240905,120800,40767960,7060,7060,7060,7060,0
|
|
20240905,120700,40767960,7060,7060,7060,7060,0
|
|
20240905,120600,40767960,7060,7040,7060,7040,22
|
|
20240905,120500,40613060,7060,7060,7060,7060,0
|
|
20240905,120400,40613060,7060,7060,7060,7040,23
|
|
20240905,120300,40451100,7040,7040,7040,7040,0
|
|
20240905,120200,40451100,7040,7040,7040,7040,0
|
|
20240905,120100,40451100,7040,7040,7040,7040,21
|
|
20240905,120000,40303260,7040,7040,7040,7040,0
|
|
20240905,115900,40303260,7040,7040,7040,7040,21
|
|
20240905,115800,40155420,7040,7040,7040,7040,0
|
|
20240905,115700,40155420,7040,7040,7040,7040,0
|
|
20240905,115600,40155420,7040,7040,7040,7040,21
|
|
20240905,115500,40007580,7040,7040,7040,7040,1
|
|
20240905,115400,40000540,7040,7040,7040,7040,21
|
|
20240905,115300,39852700,7040,7040,7040,7040,0
|
|
20240905,115200,39852700,7040,7040,7040,7040,21
|
|
20240905,115100,39704860,7040,7040,7040,7040,0
|
|
20240905,115000,39704860,7040,7040,7040,7040,0
|
|
20240905,114900,39704860,7040,7040,7040,7040,21
|
|
20240905,114800,39557020,7040,7040,7040,7040,0
|
|
20240905,114700,39557020,7040,7040,7040,7040,21
|
|
20240905,114600,39409180,7030,7030,7030,7030,0
|
|
20240905,114500,39409180,7030,7030,7030,7030,0
|
|
20240905,114400,39409180,7030,7030,7030,7030,21
|
|
20240905,114300,39261550,7030,7030,7030,7030,0
|
|
20240905,114200,39261550,7030,7030,7030,7030,21
|
|
20240905,114100,39113920,7030,7030,7030,7030,0
|
|
20240905,114000,39113920,7030,7030,7030,7030,21
|
|
20240905,113900,38966290,7040,7040,7040,7040,20
|
|
20240905,113800,38825490,7040,7040,7040,7040,0
|
|
20240905,113700,38825490,7040,7040,7040,7040,1
|
|
20240905,113600,38818450,7040,7040,7040,7040,18
|
|
20240905,113500,38691730,7030,7030,7030,7030,30
|
|
20240905,113400,38480830,7030,7030,7030,7030,100
|
|
20240905,113300,37777830,7030,7030,7030,7030,0
|
|
20240905,113200,37777830,7030,7030,7030,7030,21
|
|
20240905,113100,37630200,7030,7030,7030,7030,0
|
|
20240905,113000,37630200,7030,7030,7030,7030,221
|
|
20240905,112900,36076570,7030,7030,7030,7030,100
|
|
20240905,112800,35373570,7040,7040,7040,7040,0
|
|
20240905,112700,35373570,7040,7040,7040,7040,11
|
|
20240905,112600,35296130,7060,7060,7060,7060,1
|
|
20240905,112500,35289070,7030,7030,7060,7030,23
|
|
20240905,112400,35127350,7060,7060,7060,7060,0
|
|
20240905,112300,35127350,7060,7030,7060,7030,27
|
|
20240905,112200,34937510,7040,7040,7040,7040,2
|
|
20240905,112100,34923430,7030,7030,7030,7030,0
|
|
20240905,112000,34923430,7030,7030,7030,7030,21
|
|
20240905,111900,34775800,7040,7040,7040,7040,0
|
|
20240905,111800,34775800,7040,7030,7040,7030,23
|
|
20240905,111700,34614090,7040,7040,7040,7040,2
|
|
20240905,111600,34600010,7040,7040,7040,7040,0
|
|
20240905,111500,34600010,7040,7050,7050,7040,96
|
|
20240905,111400,33923310,7030,7030,7030,7030,0
|
|
20240905,111300,33923310,7030,7030,7030,7030,21
|
|
20240905,111200,33775680,7030,7030,7030,7030,0
|
|
20240905,111100,33775680,7030,7030,7030,7030,21
|
|
20240905,111000,33628050,7030,7030,7030,7030,0
|
|
20240905,110900,33628050,7030,7030,7030,7030,0
|
|
20240905,110800,33628050,7030,7040,7040,7030,951
|
|
20240905,110700,26940620,7060,7060,7060,7060,0
|
|
20240905,110600,26940620,7060,7040,7060,7040,22
|
|
20240905,110500,26785720,7060,7060,7060,7060,1
|
|
20240905,110400,26778660,7040,7040,7040,7040,0
|
|
20240905,110300,26778660,7040,7040,7040,7040,21
|
|
20240905,110200,26630820,7040,7040,7040,7040,0
|
|
20240905,110100,26630820,7040,7040,7040,7040,36
|
|
20240905,110000,26377380,7050,7050,7050,7050,0
|
|
20240905,105900,26377380,7050,7050,7050,7050,0
|
|
20240905,105800,26377380,7050,7050,7050,7050,257
|
|
20240905,105700,24565530,7050,7050,7050,7050,0
|
|
20240905,105600,24565530,7050,7050,7050,7050,20
|
|
20240905,105500,24424530,7050,7050,7050,7050,0
|
|
20240905,105400,24424530,7050,7050,7050,7050,21
|
|
20240905,105300,24276480,7050,7050,7050,7050,0
|
|
20240905,105200,24276480,7050,7050,7050,7050,0
|
|
20240905,105100,24276480,7050,7070,7070,7050,22
|
|
20240905,105000,24121360,7050,7050,7050,7050,0
|
|
20240905,104900,24121360,7050,7050,7050,7050,21
|
|
20240905,104800,23973310,7050,7050,7050,7050,0
|
|
20240905,104700,23973310,7050,7050,7050,7050,0
|
|
20240905,104600,23973310,7050,7050,7050,7050,21
|
|
20240905,104500,23825260,7050,7050,7050,7050,1
|
|
20240905,104400,23818210,7040,7040,7040,7040,21
|
|
20240905,104300,23670370,7040,7040,7040,7040,0
|
|
20240905,104200,23670370,7040,7040,7040,7040,21
|
|
20240905,104100,23522530,7050,7050,7050,7050,0
|
|
20240905,104000,23522530,7050,7050,7050,7050,0
|
|
20240905,103900,23522530,7050,7050,7050,7050,50
|
|
20240905,103800,23170030,7050,7050,7050,7050,0
|
|
20240905,103700,23170030,7050,7050,7050,7050,21
|
|
20240905,103600,23021980,7050,7050,7050,7050,0
|
|
20240905,103500,23021980,7050,7050,7050,7050,0
|
|
20240905,103400,23021980,7050,7050,7050,7050,21
|
|
20240905,103300,22873930,7050,7050,7050,7050,4
|
|
20240905,103200,22845730,7050,7070,7070,7050,321
|
|
20240905,103100,20576680,7070,7070,7070,7070,180
|
|
20240905,103000,19304080,7060,7060,7060,7060,120
|
|
20240905,102900,18456880,7050,7050,7050,7050,21
|
|
20240905,102800,18308830,7050,7050,7050,7050,0
|
|
20240905,102700,18308830,7050,7050,7050,7050,21
|
|
20240905,102600,18160780,7050,7050,7050,7050,0
|
|
20240905,102500,18160780,7050,7050,7050,7050,21
|
|
20240905,102400,18012730,7050,7050,7050,7050,0
|
|
20240905,102300,18012730,7050,7050,7050,7050,0
|
|
20240905,102200,18012730,7050,7050,7050,7050,21
|
|
20240905,102100,17864680,7050,7050,7050,7050,0
|
|
20240905,102000,17864680,7050,7050,7050,7050,109
|
|
20240905,101900,17096230,7060,7060,7060,7060,28
|
|
20240905,101800,16898550,7050,7050,7050,7050,0
|
|
20240905,101700,16898550,7050,7050,7050,7050,197
|
|
20240905,101600,15509700,7050,7050,7050,7050,0
|
|
20240905,101500,15509700,7050,7050,7050,7050,21
|
|
20240905,101400,15361650,7070,7070,7070,7070,0
|
|
20240905,101300,15361650,7070,7070,7070,7070,109
|
|
20240905,101200,14591020,7070,7070,7070,7070,0
|
|
20240905,101100,14591020,7070,7070,7070,7070,0
|
|
20240905,101000,14591020,7070,7070,7070,7070,21
|
|
20240905,100900,14442550,7080,7070,7080,7070,93
|
|
20240905,100800,13784250,7070,7060,7070,7060,145
|
|
20240905,100700,12759310,7060,7060,7060,7060,0
|
|
20240905,100600,12759310,7060,7060,7060,7060,1
|
|
20240905,100500,12752250,7060,7060,7060,7060,30
|
|
20240905,100400,12540450,7060,7060,7060,7060,0
|
|
20240905,100300,12540450,7060,7060,7060,7060,21
|
|
20240905,100200,12392190,7070,7070,7070,7070,95
|
|
20240905,100100,11720540,7070,7070,7070,7070,0
|
|
20240905,100000,11720540,7070,7070,7070,7070,21
|
|
20240905,095900,11572070,7080,7080,7080,7080,0
|
|
20240905,095800,11572070,7080,7080,7080,7080,12
|
|
20240905,095700,11487110,7080,7080,7080,7080,0
|
|
20240905,095600,11487110,7080,7080,7080,7080,21
|
|
20240905,095500,11338430,7100,7100,7100,7100,0
|
|
20240905,095400,11338430,7100,7100,7100,7100,1
|
|
20240905,095300,11331330,7080,7080,7080,7080,21
|
|
20240905,095200,11182650,7080,7080,7080,7080,0
|
|
20240905,095100,11182650,7080,7080,7080,7080,21
|
|
20240905,095000,11033970,7080,7080,7080,7080,200
|
|
20240905,094900,9617970,7110,7110,7110,7110,2
|
|
20240905,094800,9603750,7080,7080,7080,7080,21
|
|
20240905,094700,9455070,7110,7110,7110,7110,0
|
|
20240905,094600,9455070,7110,7080,7110,7080,33
|
|
20240905,094500,9221370,7110,7110,7110,7110,0
|
|
20240905,094400,9221370,7110,7100,7110,7080,273
|
|
20240905,094300,7283160,7110,7110,7110,7110,0
|
|
20240905,094200,7283160,7110,7110,7110,7110,2
|
|
20240905,094100,7268940,7100,7100,7110,7100,26
|
|
20240905,094000,7084320,7110,7100,7110,7100,4
|
|
20240905,093900,7055900,7110,7110,7110,7110,2
|
|
20240905,093800,7041680,7120,7120,7120,7120,5
|
|
20240905,093700,7006080,7110,7110,7110,7110,0
|
|
20240905,093600,7006080,7110,7110,7110,7100,125
|
|
20240905,093500,6118540,7100,7100,7100,7100,0
|
|
20240905,093400,6118540,7100,7100,7100,7100,28
|
|
20240905,093300,5919740,7110,7110,7110,7110,0
|
|
20240905,093200,5919740,7110,7110,7110,7110,0
|
|
20240905,093100,5919740,7110,7100,7110,7100,23
|
|
20240905,093000,5756420,7100,7100,7100,7100,0
|
|
20240905,092900,5756420,7100,7100,7100,7100,21
|
|
20240905,092800,5607320,7110,7110,7110,7110,1
|
|
20240905,092700,5600210,7110,7110,7110,7110,11
|
|
20240905,092600,5522000,7100,7100,7100,7100,0
|
|
20240905,092500,5522000,7100,7100,7100,7100,411
|
|
20240905,092400,2603900,7100,7100,7100,7100,21
|
|
20240905,092300,2454800,7100,7100,7100,7100,0
|
|
20240905,092200,2454800,7100,7100,7100,7100,21
|
|
20240905,092100,2305700,7100,7100,7100,7100,0
|
|
20240905,092000,2305700,7100,7100,7100,7100,0
|
|
20240905,091900,2305700,7100,7100,7100,7100,21
|
|
20240905,091800,2156600,7100,7110,7110,7100,229
|
|
20240905,091700,529660,7110,7110,7110,7110,1
|
|
20240905,091600,522550,7120,7120,7120,7120,0
|
|
20240905,091500,522550,7120,7120,7120,7120,5
|
|
20240905,091400,486950,7140,7140,7140,7140,0
|
|
20240905,091300,486950,7140,7140,7140,7140,0
|
|
20240905,091200,486950,7140,7140,7140,7140,14
|
|
20240905,091100,386990,7180,7150,7180,7150,3
|
|
20240905,091000,365480,7180,7120,7180,7120,12
|
|
20240905,090900,279760,7100,7100,7100,7100,0
|
|
20240905,090800,279760,7100,7100,7100,7100,0
|
|
20240905,090700,279760,7100,7100,7100,7100,0
|
|
20240905,090600,279760,7100,7100,7100,7100,0
|
|
20240905,090500,279760,7100,7100,7100,7100,0
|
|
20240905,090400,279760,7100,7100,7100,7100,0
|
|
20240905,090300,279760,7100,7100,7100,7100,0
|
|
20240905,090200,279760,7100,7100,7100,7100,1
|
|
20240905,090100,272660,7120,7120,7120,7120,0
|
|
20240905,090000,272660,7120,7180,7180,7120,38
|