579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183600,138728330,9050,9050,9050,9050,101
|
|
20240912,183500,138728330,9050,9050,9050,9050,0
|
|
20240912,183400,138728330,9050,9050,9050,9050,0
|
|
20240912,183300,138728330,9050,9050,9050,9050,0
|
|
20240912,183200,138728330,9050,9050,9050,9050,0
|
|
20240912,183100,138728330,9050,9050,9050,9050,0
|
|
20240912,183000,138728330,9050,9050,9050,9050,0
|
|
20240912,182900,138728330,9050,9050,9050,9050,0
|
|
20240912,182800,138728330,9050,9050,9050,9050,0
|
|
20240912,182700,138728330,9050,9050,9050,9050,0
|
|
20240912,182600,138728330,9050,9050,9050,9050,0
|
|
20240912,182500,138728330,9050,9050,9050,9050,0
|
|
20240912,182400,138728330,9050,9050,9050,9050,0
|
|
20240912,182300,138728330,9050,9050,9050,9050,0
|
|
20240912,182200,138728330,9050,9050,9050,9050,0
|
|
20240912,182100,138728330,9050,9050,9050,9050,0
|
|
20240912,182000,138728330,9050,9050,9050,9050,0
|
|
20240912,181900,138728330,9050,9050,9050,9050,0
|
|
20240912,181800,138728330,9050,9050,9050,9050,0
|
|
20240912,181700,138728330,9050,9050,9050,9050,0
|
|
20240912,181600,138728330,9050,9050,9050,9050,0
|
|
20240912,181500,138728330,9050,9050,9050,9050,0
|
|
20240912,181400,138728330,9050,9050,9050,9050,0
|
|
20240912,181300,138728330,9050,9050,9050,9050,0
|
|
20240912,181200,138728330,9050,9050,9050,9050,0
|
|
20240912,181100,138728330,9050,9050,9050,9050,0
|
|
20240912,181000,138728330,9050,9050,9050,9050,0
|
|
20240912,180900,138728330,9050,9050,9050,9050,0
|
|
20240912,180800,138728330,9050,9050,9050,9050,0
|
|
20240912,180700,138728330,9050,9050,9050,9050,0
|
|
20240912,180600,138728330,9050,9050,9050,9050,101
|
|
20240912,180500,138728330,9050,9050,9050,9050,0
|
|
20240912,180400,138728330,9050,9050,9050,9050,0
|
|
20240912,180300,138728330,9050,9050,9050,9050,0
|
|
20240912,180200,138728330,9050,9050,9050,9050,0
|
|
20240912,180100,138728330,9050,9050,9050,9050,0
|
|
20240912,180000,138728330,9050,9050,9050,9050,0
|
|
20240912,175900,138728330,9050,9050,9050,9050,0
|
|
20240912,175800,138728330,9050,9050,9050,9050,0
|
|
20240912,175700,138728330,9050,9050,9050,9050,0
|
|
20240912,175600,138728330,9050,9050,9050,9050,0
|
|
20240912,175500,138728330,9050,9050,9050,9050,0
|
|
20240912,175400,138728330,9050,9050,9050,9050,0
|
|
20240912,175300,138728330,9050,9050,9050,9050,0
|
|
20240912,175200,138728330,9050,9050,9050,9050,0
|
|
20240912,175100,138728330,9050,9050,9050,9050,0
|
|
20240912,175000,138728330,9050,9050,9050,9050,0
|
|
20240912,174900,138728330,9050,9050,9050,9050,0
|
|
20240912,174800,138728330,9050,9050,9050,9050,0
|
|
20240912,174700,138728330,9050,9050,9050,9050,0
|
|
20240912,174600,138728330,9050,9050,9050,9050,0
|
|
20240912,174500,138728330,9050,9050,9050,9050,0
|
|
20240912,174400,138728330,9050,9050,9050,9050,0
|
|
20240912,174300,138728330,9050,9050,9050,9050,0
|
|
20240912,174200,138728330,9050,9050,9050,9050,0
|
|
20240912,174100,138728330,9050,9050,9050,9050,0
|
|
20240912,174000,138728330,9050,9050,9050,9050,0
|
|
20240912,173900,138728330,9050,9050,9050,9050,0
|
|
20240912,173800,138728330,9050,9050,9050,9050,0
|
|
20240912,173700,138728330,9050,9050,9050,9050,0
|
|
20240912,173600,138728330,9050,9050,9050,9050,101
|
|
20240912,173500,138728330,9050,9050,9050,9050,0
|
|
20240912,173400,138728330,9050,9050,9050,9050,0
|
|
20240912,173300,138728330,9050,9050,9050,9050,0
|
|
20240912,173200,138728330,9050,9050,9050,9050,0
|
|
20240912,173100,138728330,9050,9050,9050,9050,0
|
|
20240912,173000,138728330,9050,9050,9050,9050,0
|
|
20240912,172900,138728330,9050,9050,9050,9050,0
|
|
20240912,172800,138728330,9050,9050,9050,9050,0
|
|
20240912,172700,138728330,9050,9050,9050,9050,0
|
|
20240912,172600,138728330,9050,9050,9050,9050,0
|
|
20240912,172500,138728330,9050,9050,9050,9050,0
|
|
20240912,172400,138728330,9050,9050,9050,9050,0
|
|
20240912,172300,138728330,9050,9050,9050,9050,0
|
|
20240912,172200,138728330,9050,9050,9050,9050,0
|
|
20240912,172100,138728330,9050,9050,9050,9050,0
|
|
20240912,172000,138728330,9050,9050,9050,9050,0
|
|
20240912,171900,138728330,9050,9050,9050,9050,0
|
|
20240912,171800,138728330,9050,9050,9050,9050,0
|
|
20240912,171700,138728330,9050,9050,9050,9050,0
|
|
20240912,171600,138728330,9050,9050,9050,9050,0
|
|
20240912,171500,138728330,9050,9050,9050,9050,0
|
|
20240912,171400,138728330,9050,9050,9050,9050,0
|
|
20240912,171300,138728330,9050,9050,9050,9050,0
|
|
20240912,171200,138728330,9050,9050,9050,9050,0
|
|
20240912,171100,138728330,9050,9050,9050,9050,0
|
|
20240912,171000,138728330,9050,9050,9050,9050,0
|
|
20240912,170900,138728330,9050,9050,9050,9050,0
|
|
20240912,170800,138728330,9050,9050,9050,9050,0
|
|
20240912,170700,138728330,9050,9050,9050,9050,0
|
|
20240912,170600,138728330,9050,9050,9050,9050,101
|
|
20240912,170500,138728330,9050,9050,9050,9050,0
|
|
20240912,170400,138728330,9050,9050,9050,9050,0
|
|
20240912,170300,138728330,9050,9050,9050,9050,0
|
|
20240912,170200,138728330,9050,9050,9050,9050,0
|
|
20240912,170100,138728330,9050,9050,9050,9050,0
|
|
20240912,170000,138728330,9050,9050,9050,9050,0
|
|
20240912,165900,138728330,9050,9050,9050,9050,0
|
|
20240912,165800,138728330,9050,9050,9050,9050,0
|
|
20240912,165700,138728330,9050,9050,9050,9050,0
|
|
20240912,165600,138728330,9050,9050,9050,9050,0
|
|
20240912,165500,138728330,9050,9050,9050,9050,0
|
|
20240912,165400,138728330,9050,9050,9050,9050,0
|
|
20240912,165300,138728330,9050,9050,9050,9050,0
|
|
20240912,165200,138728330,9050,9050,9050,9050,0
|
|
20240912,165100,138728330,9050,9050,9050,9050,0
|
|
20240912,165000,138728330,9050,9050,9050,9050,0
|
|
20240912,164900,138728330,9050,9050,9050,9050,0
|
|
20240912,164800,138728330,9050,9050,9050,9050,0
|
|
20240912,164700,138728330,9050,9050,9050,9050,0
|
|
20240912,164600,138728330,9050,9050,9050,9050,0
|
|
20240912,164500,138728330,9050,9050,9050,9050,0
|
|
20240912,164400,138728330,9050,9050,9050,9050,0
|
|
20240912,164300,138728330,9050,9050,9050,9050,0
|
|
20240912,164200,138728330,9050,9050,9050,9050,0
|
|
20240912,164100,138728330,9050,9050,9050,9050,0
|
|
20240912,164000,138728330,9050,9050,9050,9050,0
|
|
20240912,163900,138728330,9050,9050,9050,9050,0
|
|
20240912,163800,138728330,9050,9050,9050,9050,0
|
|
20240912,163700,138728330,9050,9050,9050,9050,0
|
|
20240912,163600,138728330,9050,9050,9050,9050,101
|
|
20240912,163500,138728330,9050,9050,9050,9050,0
|
|
20240912,163400,138728330,9050,9050,9050,9050,0
|
|
20240912,163300,138728330,9050,9050,9050,9050,0
|
|
20240912,163200,138728330,9050,9050,9050,9050,0
|
|
20240912,163100,138728330,9050,9050,9050,9050,0
|
|
20240912,163000,138728330,9050,9050,9050,9050,0
|
|
20240912,162900,138728330,9050,9050,9050,9050,0
|
|
20240912,162800,138728330,9050,9050,9050,9050,0
|
|
20240912,162700,138728330,9050,9050,9050,9050,0
|
|
20240912,162600,138728330,9050,9050,9050,9050,0
|
|
20240912,162500,138728330,9050,9050,9050,9050,0
|
|
20240912,162400,138728330,9050,9050,9050,9050,0
|
|
20240912,162300,138728330,9050,9050,9050,9050,0
|
|
20240912,162200,138728330,9050,9050,9050,9050,0
|
|
20240912,162100,138728330,9050,9050,9050,9050,0
|
|
20240912,162000,138728330,9050,9050,9050,9050,0
|
|
20240912,161900,138728330,9050,9050,9050,9050,0
|
|
20240912,161800,138728330,9050,9050,9050,9050,0
|
|
20240912,161700,138728330,9050,9050,9050,9050,0
|
|
20240912,161600,138728330,9050,9050,9050,9050,0
|
|
20240912,161500,138728330,9050,9050,9050,9050,0
|
|
20240912,161400,138728330,9050,9050,9050,9050,0
|
|
20240912,161300,138728330,9050,9050,9050,9050,0
|
|
20240912,161200,138728330,9050,9050,9050,9050,0
|
|
20240912,161100,138728330,9050,9050,9050,9050,0
|
|
20240912,161000,138728330,9050,9050,9050,9050,0
|
|
20240912,160900,138728330,9050,9050,9050,9050,0
|
|
20240912,160800,138728330,9050,9050,9050,9050,0
|
|
20240912,160700,138728330,9050,9050,9050,9050,0
|
|
20240912,160600,138728330,9050,9050,9050,9050,101
|
|
20240912,160500,138728330,9050,9050,9050,9050,0
|
|
20240912,160400,138728330,9050,9050,9050,9050,0
|
|
20240912,160300,138728330,9050,9050,9050,9050,0
|
|
20240912,160200,138728330,9050,9050,9050,9050,0
|
|
20240912,160100,138728330,9050,9050,9050,9050,0
|
|
20240912,160000,138728330,9050,9050,9050,9050,0
|
|
20240912,155900,138728330,9050,9050,9050,9050,0
|
|
20240912,155800,138728330,9050,9050,9050,9050,0
|
|
20240912,155700,138728330,9050,9050,9050,9050,0
|
|
20240912,155600,138728330,9050,9050,9050,9050,0
|
|
20240912,155500,138728330,9050,9050,9050,9050,0
|
|
20240912,155400,138728330,9050,9050,9050,9050,0
|
|
20240912,155300,138728330,9050,9050,9050,9050,0
|
|
20240912,155200,138728330,9050,9050,9050,9050,0
|
|
20240912,155100,138728330,9050,9050,9050,9050,0
|
|
20240912,155000,138728330,9050,9050,9050,9050,0
|
|
20240912,154900,138728330,9050,9050,9050,9050,0
|
|
20240912,154800,138728330,9050,9050,9050,9050,0
|
|
20240912,154700,138728330,9050,9050,9050,9050,0
|
|
20240912,154600,138728330,9050,9050,9050,9050,0
|
|
20240912,154500,138728330,9050,9050,9050,9050,0
|
|
20240912,154400,138728330,9050,9050,9050,9050,0
|
|
20240912,154300,138728330,9050,9050,9050,9050,0
|
|
20240912,154200,138728330,9050,9050,9050,9050,0
|
|
20240912,154100,138728330,9050,9050,9050,9050,0
|
|
20240912,154000,138728330,9050,9050,9050,9050,0
|
|
20240912,153900,138728330,9050,9050,9050,9050,0
|
|
20240912,153800,138728330,9050,9050,9050,9050,0
|
|
20240912,153700,138728330,9050,9050,9050,9050,0
|
|
20240912,153600,138728330,9050,9050,9050,9050,101
|
|
20240912,153500,138728330,9050,9050,9050,9050,0
|
|
20240912,153400,138728330,9050,9050,9050,9050,0
|
|
20240912,153300,138728330,9050,9050,9050,9050,0
|
|
20240912,153200,138728330,9050,9050,9050,9050,0
|
|
20240912,153100,138728330,9050,9050,9050,9050,0
|
|
20240912,153000,138728330,9050,9050,9050,9050,101
|
|
20240912,152900,137814280,9070,9070,9070,9070,0
|
|
20240912,152800,137814280,9070,9070,9070,9070,0
|
|
20240912,152700,137814280,9070,9070,9070,9070,0
|
|
20240912,152600,137814280,9070,9070,9070,9070,0
|
|
20240912,152500,137814280,9070,9070,9070,9070,0
|
|
20240912,152400,137814280,9070,9070,9070,9070,0
|
|
20240912,152300,137814280,9070,9070,9070,9070,0
|
|
20240912,152200,137814280,9070,9070,9070,9070,0
|
|
20240912,152100,137814280,9070,9070,9070,9070,0
|
|
20240912,152000,137814280,9070,9070,9070,9070,0
|
|
20240912,151900,137814280,9070,9070,9070,9070,0
|
|
20240912,151800,137814280,9070,9070,9070,9070,0
|
|
20240912,151700,137814280,9070,9070,9070,9070,1
|
|
20240912,151600,137805210,9050,9050,9050,9050,0
|
|
20240912,151500,137805210,9050,9050,9050,9050,0
|
|
20240912,151400,137805210,9050,9050,9050,9050,0
|
|
20240912,151300,137805210,9050,9050,9050,9050,1
|
|
20240912,151200,137796160,9040,9040,9040,9040,84
|
|
20240912,151100,137036800,9070,9060,9070,9030,1262
|
|
20240912,151000,125629010,9050,9050,9050,9050,0
|
|
20240912,150900,125629010,9050,9050,9050,9050,0
|
|
20240912,150800,125629010,9050,9050,9050,9050,0
|
|
20240912,150700,125629010,9050,9050,9050,9050,0
|
|
20240912,150600,125629010,9050,9050,9050,9050,0
|
|
20240912,150500,125629010,9050,9050,9050,9050,0
|
|
20240912,150400,125629010,9050,9050,9050,9050,100
|
|
20240912,150300,124724010,9070,9070,9070,9070,0
|
|
20240912,150200,124724010,9070,9070,9070,9070,0
|
|
20240912,150100,124724010,9070,9070,9070,9070,0
|
|
20240912,150000,124724010,9070,9070,9070,9070,0
|
|
20240912,145900,124724010,9070,9060,9070,9060,2
|
|
20240912,145800,124705880,9070,9060,9070,9060,2
|
|
20240912,145700,124687750,9050,9050,9050,9050,0
|
|
20240912,145600,124687750,9050,9060,9060,9050,161
|
|
20240912,145500,123230680,9050,9050,9050,9050,0
|
|
20240912,145400,123230680,9050,9050,9050,9050,0
|
|
20240912,145300,123230680,9050,9050,9050,9050,2
|
|
20240912,145200,123212580,9050,9050,9050,9050,0
|
|
20240912,145100,123212580,9050,9050,9050,9050,1
|
|
20240912,145000,123203530,9070,9070,9070,9070,0
|
|
20240912,144900,123203530,9070,9070,9070,9070,0
|
|
20240912,144800,123203530,9070,9070,9070,9070,0
|
|
20240912,144700,123203530,9070,9070,9070,9070,0
|
|
20240912,144600,123203530,9070,9070,9070,9070,0
|
|
20240912,144500,123203530,9070,9060,9070,9060,2
|
|
20240912,144400,123185400,9070,9070,9070,9070,0
|
|
20240912,144300,123185400,9070,9070,9070,9070,0
|
|
20240912,144200,123185400,9070,9070,9070,9070,0
|
|
20240912,144100,123185400,9070,9070,9070,9070,0
|
|
20240912,144000,123185400,9070,9060,9070,9060,3
|
|
20240912,143900,123158200,9070,9070,9070,9070,0
|
|
20240912,143800,123158200,9070,9070,9070,9070,0
|
|
20240912,143700,123158200,9070,9070,9070,9070,0
|
|
20240912,143600,123158200,9070,9070,9070,9070,0
|
|
20240912,143500,123158200,9070,9060,9070,9060,3
|
|
20240912,143400,123131000,9070,9070,9070,9070,0
|
|
20240912,143300,123131000,9070,9070,9070,9070,0
|
|
20240912,143200,123131000,9070,9070,9070,9070,0
|
|
20240912,143100,123131000,9070,9070,9070,9070,0
|
|
20240912,143000,123131000,9070,9060,9070,9060,56
|
|
20240912,142900,122623630,9060,9060,9060,9060,0
|
|
20240912,142800,122623630,9060,9060,9060,9060,1
|
|
20240912,142700,122614570,9060,9060,9060,9060,42
|
|
20240912,142600,122234050,9050,9050,9050,9050,0
|
|
20240912,142500,122234050,9050,9050,9050,9050,0
|
|
20240912,142400,122234050,9050,9050,9050,9050,0
|
|
20240912,142300,122234050,9050,9050,9050,9050,0
|
|
20240912,142200,122234050,9050,9050,9050,9050,1
|
|
20240912,142100,122225000,9060,9060,9060,9060,0
|
|
20240912,142000,122225000,9060,9060,9060,9060,3
|
|
20240912,141900,122197820,9050,9050,9050,9050,1
|
|
20240912,141800,122188770,9050,9050,9050,9050,0
|
|
20240912,141700,122188770,9050,9050,9050,9050,0
|
|
20240912,141600,122188770,9050,9050,9050,9050,1
|
|
20240912,141500,122179720,9050,9050,9050,9050,0
|
|
20240912,141400,122179720,9050,9050,9050,9050,0
|
|
20240912,141300,122179720,9050,9050,9050,9050,0
|
|
20240912,141200,122179720,9050,9050,9050,9050,0
|
|
20240912,141100,122179720,9050,9050,9050,9050,0
|
|
20240912,141000,122179720,9050,9050,9050,9050,0
|
|
20240912,140900,122179720,9050,9050,9050,9050,0
|
|
20240912,140800,122179720,9050,9050,9050,9050,0
|
|
20240912,140700,122179720,9050,9050,9050,9050,0
|
|
20240912,140600,122179720,9050,9050,9050,9050,6
|
|
20240912,140500,122125420,9050,9050,9050,9050,0
|
|
20240912,140400,122125420,9050,9050,9050,9050,0
|
|
20240912,140300,122125420,9050,9050,9050,9050,0
|
|
20240912,140200,122125420,9050,9050,9050,9050,0
|
|
20240912,140100,122125420,9050,9050,9050,9050,3
|
|
20240912,140000,122098270,9050,9050,9050,9050,0
|
|
20240912,135900,122098270,9050,9050,9050,9050,0
|
|
20240912,135800,122098270,9050,9050,9050,9050,0
|
|
20240912,135700,122098270,9050,9050,9050,9050,0
|
|
20240912,135600,122098270,9050,9050,9050,9050,0
|
|
20240912,135500,122098270,9050,9050,9050,9050,0
|
|
20240912,135400,122098270,9050,9050,9050,9050,0
|
|
20240912,135300,122098270,9050,9050,9050,9050,0
|
|
20240912,135200,122098270,9050,9050,9050,9050,0
|
|
20240912,135100,122098270,9050,9050,9050,9050,0
|
|
20240912,135000,122098270,9050,9050,9050,9050,0
|
|
20240912,134900,122098270,9050,9050,9050,9050,0
|
|
20240912,134800,122098270,9050,9050,9050,9050,0
|
|
20240912,134700,122098270,9050,9050,9050,9050,0
|
|
20240912,134600,122098270,9050,9050,9050,9050,0
|
|
20240912,134500,122098270,9050,9050,9050,9050,0
|
|
20240912,134400,122098270,9050,9050,9050,9050,0
|
|
20240912,134300,122098270,9050,9050,9050,9050,0
|
|
20240912,134200,122098270,9050,9050,9050,9050,0
|
|
20240912,134100,122098270,9050,9050,9050,9050,0
|
|
20240912,134000,122098270,9050,9050,9050,9050,0
|
|
20240912,133900,122098270,9050,9050,9050,9050,0
|
|
20240912,133800,122098270,9050,9050,9050,9050,0
|
|
20240912,133700,122098270,9050,9050,9050,9050,0
|
|
20240912,133600,122098270,9050,9050,9050,9050,0
|
|
20240912,133500,122098270,9050,9050,9050,9050,0
|
|
20240912,133400,122098270,9050,9050,9050,9050,246
|
|
20240912,133300,119871970,9060,9060,9060,9060,2
|
|
20240912,133200,119853850,9070,9070,9070,9070,0
|
|
20240912,133100,119853850,9070,9070,9070,9070,0
|
|
20240912,133000,119853850,9070,9070,9070,9070,0
|
|
20240912,132900,119853850,9070,9070,9070,9070,0
|
|
20240912,132800,119853850,9070,9070,9070,9070,0
|
|
20240912,132700,119853850,9070,9070,9070,9070,0
|
|
20240912,132600,119853850,9070,9070,9070,9070,0
|
|
20240912,132500,119853850,9070,9060,9070,9060,10
|
|
20240912,132400,119763240,9060,9060,9060,9060,1
|
|
20240912,132300,119754180,9060,9060,9060,9060,0
|
|
20240912,132200,119754180,9060,9050,9060,9050,52
|
|
20240912,132100,119283570,9050,9050,9050,9050,0
|
|
20240912,132000,119283570,9050,9050,9070,9050,46
|
|
20240912,131900,118867060,9060,9060,9060,9060,0
|
|
20240912,131800,118867060,9060,9060,9060,9060,0
|
|
20240912,131700,118867060,9060,9060,9060,9060,0
|
|
20240912,131600,118867060,9060,9060,9060,9060,0
|
|
20240912,131500,118867060,9060,9060,9060,9060,0
|
|
20240912,131400,118867060,9060,9060,9060,9060,0
|
|
20240912,131300,118867060,9060,9050,9060,9050,10
|
|
20240912,131200,118776550,9060,9060,9060,9060,0
|
|
20240912,131100,118776550,9060,9060,9060,9060,111
|
|
20240912,131000,117770890,9060,9060,9060,9060,5
|
|
20240912,130900,117725590,9060,9060,9060,9060,0
|
|
20240912,130800,117725590,9060,9060,9060,9060,0
|
|
20240912,130700,117725590,9060,9060,9060,9060,5
|
|
20240912,130600,117680290,9050,9050,9050,9050,1
|
|
20240912,130500,117671240,9030,9030,9030,9030,0
|
|
20240912,130400,117671240,9030,9030,9030,9030,0
|
|
20240912,130300,117671240,9030,9030,9030,9030,0
|
|
20240912,130200,117671240,9030,9030,9030,9030,0
|
|
20240912,130100,117671240,9030,9030,9030,9030,0
|
|
20240912,130000,117671240,9030,9030,9030,9030,0
|
|
20240912,125900,117671240,9030,9030,9030,9030,0
|
|
20240912,125800,117671240,9030,9030,9030,9030,0
|
|
20240912,125700,117671240,9030,9030,9030,9030,0
|
|
20240912,125600,117671240,9030,9030,9030,9030,0
|
|
20240912,125500,117671240,9030,9030,9030,9030,0
|
|
20240912,125400,117671240,9030,9030,9030,9030,160
|
|
20240912,125300,116226440,9030,9030,9030,9030,0
|
|
20240912,125200,116226440,9030,9030,9030,9030,0
|
|
20240912,125100,116226440,9030,9030,9030,9030,0
|
|
20240912,125000,116226440,9030,9030,9030,9030,0
|
|
20240912,124900,116226440,9030,9030,9030,9030,1
|
|
20240912,124800,116217410,9030,9030,9030,9030,0
|
|
20240912,124700,116217410,9030,9030,9030,9030,0
|
|
20240912,124600,116217410,9030,9030,9030,9030,80
|
|
20240912,124500,115495010,9020,9020,9020,9020,0
|
|
20240912,124400,115495010,9020,9020,9020,9020,0
|
|
20240912,124300,115495010,9020,9020,9020,9020,0
|
|
20240912,124200,115495010,9020,9020,9020,9020,0
|
|
20240912,124100,115495010,9020,9020,9020,9020,0
|
|
20240912,124000,115495010,9020,9020,9020,9020,0
|
|
20240912,123900,115495010,9020,9020,9020,9020,0
|
|
20240912,123800,115495010,9020,9020,9020,9020,33
|
|
20240912,123700,115197350,9030,9030,9030,9030,0
|
|
20240912,123600,115197350,9030,9030,9030,9030,0
|
|
20240912,123500,115197350,9030,9030,9030,9030,0
|
|
20240912,123400,115197350,9030,9030,9030,9030,0
|
|
20240912,123300,115197350,9030,9030,9030,9030,0
|
|
20240912,123200,115197350,9030,9030,9030,9030,0
|
|
20240912,123100,115197350,9030,9030,9030,9030,69
|
|
20240912,123000,114574280,9030,9030,9030,9030,0
|
|
20240912,122900,114574280,9030,9030,9030,9030,0
|
|
20240912,122800,114574280,9030,9030,9030,9030,10
|
|
20240912,122700,114483980,9040,9040,9040,9040,0
|
|
20240912,122600,114483980,9040,9040,9040,9040,0
|
|
20240912,122500,114483980,9040,9040,9040,9040,0
|
|
20240912,122400,114483980,9040,9040,9040,9040,0
|
|
20240912,122300,114483980,9040,9040,9040,9040,0
|
|
20240912,122200,114483980,9040,9040,9040,9040,0
|
|
20240912,122100,114483980,9040,9040,9040,9040,0
|
|
20240912,122000,114483980,9040,9040,9040,9040,0
|
|
20240912,121900,114483980,9040,9040,9040,9040,10
|
|
20240912,121800,114393580,9040,9040,9050,9040,60
|
|
20240912,121700,113850600,9050,9050,9050,9050,0
|
|
20240912,121600,113850600,9050,9040,9050,9040,57
|
|
20240912,121500,113335310,9040,9030,9040,9030,2
|
|
20240912,121400,113317240,9020,9030,9030,9020,200
|
|
20240912,121300,111511610,9030,9030,9030,9030,0
|
|
20240912,121200,111511610,9030,9030,9030,9030,0
|
|
20240912,121100,111511610,9030,9030,9030,9030,0
|
|
20240912,121000,111511610,9030,9030,9030,9030,0
|
|
20240912,120900,111511610,9030,9030,9030,9030,0
|
|
20240912,120800,111511610,9030,9030,9030,9030,0
|
|
20240912,120700,111511610,9030,9030,9030,9030,0
|
|
20240912,120600,111511610,9030,9030,9030,9030,0
|
|
20240912,120500,111511610,9030,9030,9030,9030,0
|
|
20240912,120400,111511610,9030,9030,9030,9030,0
|
|
20240912,120300,111511610,9030,9030,9030,9030,100
|
|
20240912,120200,110608610,9050,9050,9050,9050,0
|
|
20240912,120100,110608610,9050,9050,9050,9050,0
|
|
20240912,120000,110608610,9050,9040,9050,9040,2
|
|
20240912,115900,110590520,9050,9050,9050,9050,0
|
|
20240912,115800,110590520,9050,9050,9050,9050,1
|
|
20240912,115700,110581470,9040,9040,9040,9040,1
|
|
20240912,115600,110572430,9030,9030,9030,9030,60
|
|
20240912,115500,110030630,9030,9030,9030,9030,1
|
|
20240912,115400,110021600,9050,9050,9050,9050,0
|
|
20240912,115300,110021600,9050,9050,9050,9050,0
|
|
20240912,115200,110021600,9050,9040,9050,9040,37
|
|
20240912,115100,109687110,9050,9050,9050,9050,0
|
|
20240912,115000,109687110,9050,9050,9050,9050,0
|
|
20240912,114900,109687110,9050,9050,9050,9050,0
|
|
20240912,114800,109687110,9050,9040,9050,9040,2
|
|
20240912,114700,109669020,9040,9040,9040,9040,0
|
|
20240912,114600,109669020,9040,9040,9040,9040,0
|
|
20240912,114500,109669020,9040,9040,9040,9040,0
|
|
20240912,114400,109669020,9040,9040,9040,9040,0
|
|
20240912,114300,109669020,9040,9040,9040,9040,52
|
|
20240912,114200,109198940,9040,9040,9040,9040,5
|
|
20240912,114100,109153740,9050,9050,9050,9050,0
|
|
20240912,114000,109153740,9050,9050,9050,9050,0
|
|
20240912,113900,109153740,9050,9050,9050,9050,0
|
|
20240912,113800,109153740,9050,9050,9050,9050,0
|
|
20240912,113700,109153740,9050,9050,9050,9050,0
|
|
20240912,113600,109153740,9050,9050,9050,9050,0
|
|
20240912,113500,109153740,9050,9050,9050,9050,0
|
|
20240912,113400,109153740,9050,9050,9050,9050,0
|
|
20240912,113300,109153740,9050,9050,9050,9050,0
|
|
20240912,113200,109153740,9050,9050,9050,9050,0
|
|
20240912,113100,109153740,9050,9050,9050,9050,0
|
|
20240912,113000,109153740,9050,9050,9050,9050,1
|
|
20240912,112900,109144690,9050,9050,9050,9050,20
|
|
20240912,112800,108963690,9050,9050,9050,9050,10
|
|
20240912,112700,108873190,9050,9050,9050,9050,1
|
|
20240912,112600,108864140,9050,9050,9050,9050,0
|
|
20240912,112500,108864140,9050,9050,9050,9050,0
|
|
20240912,112400,108864140,9050,9050,9050,9050,0
|
|
20240912,112300,108864140,9050,9050,9050,9050,0
|
|
20240912,112200,108864140,9050,9050,9050,9050,0
|
|
20240912,112100,108864140,9050,9050,9050,9050,10
|
|
20240912,112000,108773640,9040,9040,9040,9040,4
|
|
20240912,111900,108737480,9050,9050,9050,9050,0
|
|
20240912,111800,108737480,9050,9050,9050,9050,0
|
|
20240912,111700,108737480,9050,9050,9050,9050,0
|
|
20240912,111600,108737480,9050,9050,9050,9050,69
|
|
20240912,111500,108113030,9050,9050,9050,9050,0
|
|
20240912,111400,108113030,9050,9050,9050,9050,0
|
|
20240912,111300,108113030,9050,9050,9050,9050,0
|
|
20240912,111200,108113030,9050,9050,9050,9050,0
|
|
20240912,111100,108113030,9050,9050,9050,9050,0
|
|
20240912,111000,108113030,9050,9050,9050,9050,0
|
|
20240912,110900,108113030,9050,9050,9050,9050,0
|
|
20240912,110800,108113030,9050,9050,9050,9050,0
|
|
20240912,110700,108113030,9050,9050,9050,9050,0
|
|
20240912,110600,108113030,9050,9040,9050,9040,4
|
|
20240912,110500,108076840,9050,9050,9050,9030,161
|
|
20240912,110400,106622840,9040,9040,9040,9040,1
|
|
20240912,110300,106613800,9050,9040,9050,9040,101
|
|
20240912,110200,105700750,9040,9040,9040,9040,0
|
|
20240912,110100,105700750,9040,9040,9040,9040,0
|
|
20240912,110000,105700750,9040,9040,9040,9040,0
|
|
20240912,105900,105700750,9040,9040,9040,9040,0
|
|
20240912,105800,105700750,9040,9040,9040,9040,0
|
|
20240912,105700,105700750,9040,9040,9040,9040,0
|
|
20240912,105600,105700750,9040,9040,9040,9040,134
|
|
20240912,105500,104489390,9030,9030,9030,9030,1
|
|
20240912,105400,104480360,9040,9040,9040,9040,0
|
|
20240912,105300,104480360,9040,9040,9040,9040,1
|
|
20240912,105200,104471320,9040,9040,9040,9040,0
|
|
20240912,105100,104471320,9040,9040,9040,9040,0
|
|
20240912,105000,104471320,9040,9040,9040,9040,0
|
|
20240912,104900,104471320,9040,9040,9040,9040,1
|
|
20240912,104800,104462280,9030,9030,9030,9030,0
|
|
20240912,104700,104462280,9030,9030,9030,9030,22
|
|
20240912,104600,104263620,9040,9040,9040,9040,11
|
|
20240912,104500,104164180,9040,9040,9040,9040,0
|
|
20240912,104400,104164180,9040,9040,9040,9040,0
|
|
20240912,104300,104164180,9040,9040,9040,9040,0
|
|
20240912,104200,104164180,9040,9040,9040,9040,10
|
|
20240912,104100,104073780,9040,9040,9040,9040,9
|
|
20240912,104000,103992420,9040,9040,9040,9040,39
|
|
20240912,103900,103639860,9040,9040,9040,9040,70
|
|
20240912,103800,103007060,9040,9040,9040,9040,0
|
|
20240912,103700,103007060,9040,9040,9040,9040,0
|
|
20240912,103600,103007060,9040,9040,9040,9040,0
|
|
20240912,103500,103007060,9040,9040,9040,9040,0
|
|
20240912,103400,103007060,9040,9040,9040,9040,2
|
|
20240912,103300,102988980,9040,9040,9040,9040,0
|
|
20240912,103200,102988980,9040,9040,9040,9040,0
|
|
20240912,103100,102988980,9040,9040,9040,9040,11
|
|
20240912,103000,102889540,9040,9040,9040,9040,0
|
|
20240912,102900,102889540,9040,9040,9040,9040,0
|
|
20240912,102800,102889540,9040,9040,9040,9040,0
|
|
20240912,102700,102889540,9040,9040,9040,9040,0
|
|
20240912,102600,102889540,9040,9040,9040,9040,0
|
|
20240912,102500,102889540,9040,9040,9040,9040,0
|
|
20240912,102400,102889540,9040,9040,9040,9040,0
|
|
20240912,102300,102889540,9040,9040,9040,9040,0
|
|
20240912,102200,102889540,9040,9040,9040,9040,289
|
|
20240912,102100,100276980,9040,9040,9040,9040,0
|
|
20240912,102000,100276980,9040,9040,9040,9040,12
|
|
20240912,101900,100168500,9040,9040,9040,9040,10
|
|
20240912,101800,100078100,9040,9040,9040,9040,0
|
|
20240912,101700,100078100,9040,9040,9040,9040,10
|
|
20240912,101600,99987700,9040,9040,9040,9040,11
|
|
20240912,101500,99888260,9040,9040,9040,9040,10
|
|
20240912,101400,99797860,9020,9020,9020,9020,0
|
|
20240912,101300,99797860,9020,9020,9020,9020,0
|
|
20240912,101200,99797860,9020,9020,9020,9020,1
|
|
20240912,101100,99788840,9030,9030,9030,9030,0
|
|
20240912,101000,99788840,9030,9030,9030,9030,632
|
|
20240912,100900,94081880,9020,9020,9020,9020,0
|
|
20240912,100800,94081880,9020,9020,9020,9020,0
|
|
20240912,100700,94081880,9020,9020,9020,9020,207
|
|
20240912,100600,92214740,9020,9020,9020,9020,736
|
|
20240912,100500,85576020,9020,9020,9020,9020,91
|
|
20240912,100400,84755200,9030,9050,9050,9030,3238
|
|
20240912,100300,55492420,9060,9060,9060,9060,55
|
|
20240912,100200,54994120,9070,9070,9070,9070,0
|
|
20240912,100100,54994120,9070,9070,9070,9070,0
|
|
20240912,100000,54994120,9070,9070,9070,9070,1
|
|
20240912,095900,54985050,9060,9060,9060,9060,0
|
|
20240912,095800,54985050,9060,9060,9060,9060,0
|
|
20240912,095700,54985050,9060,9060,9060,9060,0
|
|
20240912,095600,54985050,9060,9060,9060,9060,13
|
|
20240912,095500,54867270,9070,9070,9070,9070,2
|
|
20240912,095400,54849130,9070,9070,9070,9070,0
|
|
20240912,095300,54849130,9070,9070,9070,9070,0
|
|
20240912,095200,54849130,9070,9070,9070,9070,0
|
|
20240912,095100,54849130,9070,9070,9070,9070,0
|
|
20240912,095000,54849130,9070,9070,9070,9070,58
|
|
20240912,094900,54323070,9070,9070,9070,9070,33
|
|
20240912,094800,54023760,9080,9080,9080,9080,0
|
|
20240912,094700,54023760,9080,9080,9080,9080,0
|
|
20240912,094600,54023760,9080,9080,9080,9080,0
|
|
20240912,094500,54023760,9080,9080,9080,9080,0
|
|
20240912,094400,54023760,9080,9080,9080,9080,352
|
|
20240912,094300,50827600,9070,9070,9070,9070,0
|
|
20240912,094200,50827600,9070,9070,9070,9070,0
|
|
20240912,094100,50827600,9070,9070,9070,9070,0
|
|
20240912,094000,50827600,9070,9070,9070,9070,0
|
|
20240912,093900,50827600,9070,9070,9070,9070,460
|
|
20240912,093800,46655400,9070,9070,9070,9070,2
|
|
20240912,093700,46637260,9070,9070,9070,9070,1
|
|
20240912,093600,46628190,9070,9070,9070,9070,2
|
|
20240912,093500,46610050,9050,9050,9050,9050,100
|
|
20240912,093400,45705050,9070,9070,9070,9070,1
|
|
20240912,093300,45695980,9080,9060,9080,9060,4003
|
|
20240912,093200,9389890,9060,9060,9060,9060,0
|
|
20240912,093100,9389890,9060,9060,9060,9060,51
|
|
20240912,093000,8927830,9050,9050,9050,9050,10
|
|
20240912,092900,8837330,9050,9050,9050,9050,0
|
|
20240912,092800,8837330,9050,9060,9060,9050,5
|
|
20240912,092700,8792070,9050,9050,9050,9050,0
|
|
20240912,092600,8792070,9050,9050,9050,9050,0
|
|
20240912,092500,8792070,9050,9050,9050,9050,0
|
|
20240912,092400,8792070,9050,9050,9050,9050,0
|
|
20240912,092300,8792070,9050,9050,9050,9050,0
|
|
20240912,092200,8792070,9050,9050,9050,9050,100
|
|
20240912,092100,7887070,9070,9070,9070,9070,0
|
|
20240912,092000,7887070,9070,9070,9070,9070,0
|
|
20240912,091900,7887070,9070,9070,9070,9070,0
|
|
20240912,091800,7887070,9070,9070,9070,9070,200
|
|
20240912,091700,6073070,9070,9070,9070,9070,95
|
|
20240912,091600,5211420,9070,9070,9070,9070,5
|
|
20240912,091500,5166070,9040,9040,9040,9040,0
|
|
20240912,091400,5166070,9040,9040,9040,9040,0
|
|
20240912,091300,5166070,9040,9040,9040,9040,1
|
|
20240912,091200,5157030,9040,9040,9040,9040,10
|
|
20240912,091100,5066630,9040,9040,9040,9040,1
|
|
20240912,091000,5057590,9030,9030,9030,9030,0
|
|
20240912,090900,5057590,9030,9030,9030,9030,0
|
|
20240912,090800,5057590,9030,9030,9030,9030,200
|
|
20240912,090700,3251590,9030,9030,9030,9030,0
|
|
20240912,090600,3251590,9030,9030,9030,9030,0
|
|
20240912,090500,3251590,9030,9030,9030,9030,0
|
|
20240912,090400,3251590,9030,9030,9030,9030,192
|
|
20240912,090300,1517830,9070,9070,9070,9070,23
|
|
20240912,090200,1309220,9080,9080,9080,9080,0
|
|
20240912,090100,1309220,9080,9080,9080,9080,22
|
|
20240912,090000,1109460,9020,9020,9020,9020,123
|