579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183600,161908990,9100,9100,9100,9100,403
|
|
20240923,183500,161908990,9100,9100,9100,9100,0
|
|
20240923,183400,161908990,9100,9100,9100,9100,0
|
|
20240923,183300,161908990,9100,9100,9100,9100,0
|
|
20240923,183200,161908990,9100,9100,9100,9100,0
|
|
20240923,183100,161908990,9100,9100,9100,9100,0
|
|
20240923,183000,161908990,9100,9100,9100,9100,0
|
|
20240923,182900,161908990,9100,9100,9100,9100,0
|
|
20240923,182800,161908990,9100,9100,9100,9100,0
|
|
20240923,182700,161908990,9100,9100,9100,9100,0
|
|
20240923,182600,161908990,9100,9100,9100,9100,0
|
|
20240923,182500,161908990,9100,9100,9100,9100,0
|
|
20240923,182400,161908990,9100,9100,9100,9100,0
|
|
20240923,182300,161908990,9100,9100,9100,9100,0
|
|
20240923,182200,161908990,9100,9100,9100,9100,0
|
|
20240923,182100,161908990,9100,9100,9100,9100,0
|
|
20240923,182000,161908990,9100,9100,9100,9100,0
|
|
20240923,181900,161908990,9100,9100,9100,9100,0
|
|
20240923,181800,161908990,9100,9100,9100,9100,0
|
|
20240923,181700,161908990,9100,9100,9100,9100,0
|
|
20240923,181600,161908990,9100,9100,9100,9100,0
|
|
20240923,181500,161908990,9100,9100,9100,9100,0
|
|
20240923,181400,161908990,9100,9100,9100,9100,0
|
|
20240923,181300,161908990,9100,9100,9100,9100,0
|
|
20240923,181200,161908990,9100,9100,9100,9100,0
|
|
20240923,181100,161908990,9100,9100,9100,9100,0
|
|
20240923,181000,161908990,9100,9100,9100,9100,0
|
|
20240923,180900,161908990,9100,9100,9100,9100,0
|
|
20240923,180800,161908990,9100,9100,9100,9100,0
|
|
20240923,180700,161908990,9100,9100,9100,9100,0
|
|
20240923,180600,161908990,9100,9100,9100,9100,403
|
|
20240923,180500,161908990,9100,9100,9100,9100,0
|
|
20240923,180400,161908990,9100,9100,9100,9100,0
|
|
20240923,180300,161908990,9100,9100,9100,9100,0
|
|
20240923,180200,161908990,9100,9100,9100,9100,0
|
|
20240923,180100,161908990,9100,9100,9100,9100,0
|
|
20240923,180000,161908990,9100,9100,9100,9100,0
|
|
20240923,175900,161908990,9100,9100,9100,9100,0
|
|
20240923,175800,161908990,9100,9100,9100,9100,0
|
|
20240923,175700,161908990,9100,9100,9100,9100,0
|
|
20240923,175600,161908990,9100,9100,9100,9100,0
|
|
20240923,175500,161908990,9100,9100,9100,9100,0
|
|
20240923,175400,161908990,9100,9100,9100,9100,0
|
|
20240923,175300,161908990,9100,9100,9100,9100,0
|
|
20240923,175200,161908990,9100,9100,9100,9100,0
|
|
20240923,175100,161908990,9100,9100,9100,9100,0
|
|
20240923,175000,161908990,9100,9100,9100,9100,0
|
|
20240923,174900,161908990,9100,9100,9100,9100,0
|
|
20240923,174800,161908990,9100,9100,9100,9100,0
|
|
20240923,174700,161908990,9100,9100,9100,9100,0
|
|
20240923,174600,161908990,9100,9100,9100,9100,0
|
|
20240923,174500,161908990,9100,9100,9100,9100,0
|
|
20240923,174400,161908990,9100,9100,9100,9100,0
|
|
20240923,174300,161908990,9100,9100,9100,9100,0
|
|
20240923,174200,161908990,9100,9100,9100,9100,0
|
|
20240923,174100,161908990,9100,9100,9100,9100,0
|
|
20240923,174000,161908990,9100,9100,9100,9100,0
|
|
20240923,173900,161908990,9100,9100,9100,9100,0
|
|
20240923,173800,161908990,9100,9100,9100,9100,0
|
|
20240923,173700,161908990,9100,9100,9100,9100,0
|
|
20240923,173600,161908990,9100,9100,9100,9100,403
|
|
20240923,173500,161908990,9100,9100,9100,9100,0
|
|
20240923,173400,161908990,9100,9100,9100,9100,0
|
|
20240923,173300,161908990,9100,9100,9100,9100,0
|
|
20240923,173200,161908990,9100,9100,9100,9100,0
|
|
20240923,173100,161908990,9100,9100,9100,9100,0
|
|
20240923,173000,161908990,9100,9100,9100,9100,0
|
|
20240923,172900,161908990,9100,9100,9100,9100,0
|
|
20240923,172800,161908990,9100,9100,9100,9100,0
|
|
20240923,172700,161908990,9100,9100,9100,9100,0
|
|
20240923,172600,161908990,9100,9100,9100,9100,0
|
|
20240923,172500,161908990,9100,9100,9100,9100,0
|
|
20240923,172400,161908990,9100,9100,9100,9100,0
|
|
20240923,172300,161908990,9100,9100,9100,9100,0
|
|
20240923,172200,161908990,9100,9100,9100,9100,0
|
|
20240923,172100,161908990,9100,9100,9100,9100,0
|
|
20240923,172000,161908990,9100,9100,9100,9100,0
|
|
20240923,171900,161908990,9100,9100,9100,9100,0
|
|
20240923,171800,161908990,9100,9100,9100,9100,0
|
|
20240923,171700,161908990,9100,9100,9100,9100,0
|
|
20240923,171600,161908990,9100,9100,9100,9100,0
|
|
20240923,171500,161908990,9100,9100,9100,9100,0
|
|
20240923,171400,161908990,9100,9100,9100,9100,0
|
|
20240923,171300,161908990,9100,9100,9100,9100,0
|
|
20240923,171200,161908990,9100,9100,9100,9100,0
|
|
20240923,171100,161908990,9100,9100,9100,9100,0
|
|
20240923,171000,161908990,9100,9100,9100,9100,0
|
|
20240923,170900,161908990,9100,9100,9100,9100,0
|
|
20240923,170800,161908990,9100,9100,9100,9100,0
|
|
20240923,170700,161908990,9100,9100,9100,9100,0
|
|
20240923,170600,161908990,9100,9100,9100,9100,403
|
|
20240923,170500,161908990,9100,9100,9100,9100,0
|
|
20240923,170400,161908990,9100,9100,9100,9100,0
|
|
20240923,170300,161908990,9100,9100,9100,9100,0
|
|
20240923,170200,161908990,9100,9100,9100,9100,0
|
|
20240923,170100,161908990,9100,9100,9100,9100,0
|
|
20240923,170000,161908990,9100,9100,9100,9100,0
|
|
20240923,165900,161908990,9100,9100,9100,9100,0
|
|
20240923,165800,161908990,9100,9100,9100,9100,0
|
|
20240923,165700,161908990,9100,9100,9100,9100,0
|
|
20240923,165600,161908990,9100,9100,9100,9100,0
|
|
20240923,165500,161908990,9100,9100,9100,9100,0
|
|
20240923,165400,161908990,9100,9100,9100,9100,0
|
|
20240923,165300,161908990,9100,9100,9100,9100,0
|
|
20240923,165200,161908990,9100,9100,9100,9100,0
|
|
20240923,165100,161908990,9100,9100,9100,9100,0
|
|
20240923,165000,161908990,9100,9100,9100,9100,0
|
|
20240923,164900,161908990,9100,9100,9100,9100,0
|
|
20240923,164800,161908990,9100,9100,9100,9100,0
|
|
20240923,164700,161908990,9100,9100,9100,9100,0
|
|
20240923,164600,161908990,9100,9100,9100,9100,0
|
|
20240923,164500,161908990,9100,9100,9100,9100,0
|
|
20240923,164400,161908990,9100,9100,9100,9100,0
|
|
20240923,164300,161908990,9100,9100,9100,9100,0
|
|
20240923,164200,161908990,9100,9100,9100,9100,0
|
|
20240923,164100,161908990,9100,9100,9100,9100,0
|
|
20240923,164000,161908990,9100,9100,9100,9100,0
|
|
20240923,163900,161908990,9100,9100,9100,9100,0
|
|
20240923,163800,161908990,9100,9100,9100,9100,0
|
|
20240923,163700,161908990,9100,9100,9100,9100,0
|
|
20240923,163600,161908990,9100,9100,9100,9100,403
|
|
20240923,163500,161908990,9100,9100,9100,9100,0
|
|
20240923,163400,161908990,9100,9100,9100,9100,0
|
|
20240923,163300,161908990,9100,9100,9100,9100,0
|
|
20240923,163200,161908990,9100,9100,9100,9100,0
|
|
20240923,163100,161908990,9100,9100,9100,9100,0
|
|
20240923,163000,161908990,9100,9100,9100,9100,0
|
|
20240923,162900,161908990,9100,9100,9100,9100,0
|
|
20240923,162800,161908990,9100,9100,9100,9100,0
|
|
20240923,162700,161908990,9100,9100,9100,9100,0
|
|
20240923,162600,161908990,9100,9100,9100,9100,0
|
|
20240923,162500,161908990,9100,9100,9100,9100,0
|
|
20240923,162400,161908990,9100,9100,9100,9100,0
|
|
20240923,162300,161908990,9100,9100,9100,9100,0
|
|
20240923,162200,161908990,9100,9100,9100,9100,0
|
|
20240923,162100,161908990,9100,9100,9100,9100,0
|
|
20240923,162000,161908990,9100,9100,9100,9100,0
|
|
20240923,161900,161908990,9100,9100,9100,9100,0
|
|
20240923,161800,161908990,9100,9100,9100,9100,0
|
|
20240923,161700,161908990,9100,9100,9100,9100,0
|
|
20240923,161600,161908990,9100,9100,9100,9100,0
|
|
20240923,161500,161908990,9100,9100,9100,9100,0
|
|
20240923,161400,161908990,9100,9100,9100,9100,0
|
|
20240923,161300,161908990,9100,9100,9100,9100,0
|
|
20240923,161200,161908990,9100,9100,9100,9100,0
|
|
20240923,161100,161908990,9100,9100,9100,9100,0
|
|
20240923,161000,161908990,9100,9100,9100,9100,0
|
|
20240923,160900,161908990,9100,9100,9100,9100,0
|
|
20240923,160800,161908990,9100,9100,9100,9100,0
|
|
20240923,160700,161908990,9100,9100,9100,9100,0
|
|
20240923,160600,161908990,9100,9100,9100,9100,403
|
|
20240923,160500,161908990,9100,9100,9100,9100,0
|
|
20240923,160400,161908990,9100,9100,9100,9100,0
|
|
20240923,160300,161908990,9100,9100,9100,9100,0
|
|
20240923,160200,161908990,9100,9100,9100,9100,0
|
|
20240923,160100,161908990,9100,9100,9100,9100,0
|
|
20240923,160000,161908990,9100,9100,9100,9100,0
|
|
20240923,155900,161908990,9100,9100,9100,9100,0
|
|
20240923,155800,161908990,9100,9100,9100,9100,0
|
|
20240923,155700,161908990,9100,9100,9100,9100,0
|
|
20240923,155600,161908990,9100,9100,9100,9100,0
|
|
20240923,155500,161908990,9100,9100,9100,9100,0
|
|
20240923,155400,161908990,9100,9100,9100,9100,0
|
|
20240923,155300,161908990,9100,9100,9100,9100,0
|
|
20240923,155200,161908990,9100,9100,9100,9100,0
|
|
20240923,155100,161908990,9100,9100,9100,9100,0
|
|
20240923,155000,161908990,9100,9100,9100,9100,0
|
|
20240923,154900,161908990,9100,9100,9100,9100,0
|
|
20240923,154800,161908990,9100,9100,9100,9100,0
|
|
20240923,154700,161908990,9100,9100,9100,9100,0
|
|
20240923,154600,161908990,9100,9100,9100,9100,0
|
|
20240923,154500,161908990,9100,9100,9100,9100,0
|
|
20240923,154400,161908990,9100,9100,9100,9100,0
|
|
20240923,154300,161908990,9100,9100,9100,9100,0
|
|
20240923,154200,161908990,9100,9100,9100,9100,0
|
|
20240923,154100,161908990,9100,9100,9100,9100,0
|
|
20240923,154000,161908990,9100,9100,9100,9100,0
|
|
20240923,153900,161908990,9100,9100,9100,9100,0
|
|
20240923,153800,161908990,9100,9100,9100,9100,0
|
|
20240923,153700,161908990,9100,9100,9100,9100,0
|
|
20240923,153600,161908990,9100,9100,9100,9100,403
|
|
20240923,153500,161908990,9100,9100,9100,9100,0
|
|
20240923,153400,161908990,9100,9100,9100,9100,0
|
|
20240923,153300,161908990,9100,9100,9100,9100,0
|
|
20240923,153200,161908990,9100,9100,9100,9100,0
|
|
20240923,153100,161908990,9100,9100,9100,9100,0
|
|
20240923,153000,161908990,9100,9100,9100,9100,403
|
|
20240923,152900,158241690,9140,9140,9140,9140,0
|
|
20240923,152800,158241690,9140,9140,9140,9140,0
|
|
20240923,152700,158241690,9140,9140,9140,9140,0
|
|
20240923,152600,158241690,9140,9140,9140,9140,0
|
|
20240923,152500,158241690,9140,9140,9140,9140,0
|
|
20240923,152400,158241690,9140,9140,9140,9140,0
|
|
20240923,152300,158241690,9140,9140,9140,9140,0
|
|
20240923,152200,158241690,9140,9140,9140,9140,0
|
|
20240923,152100,158241690,9140,9140,9140,9140,0
|
|
20240923,152000,158241690,9140,9140,9140,9140,0
|
|
20240923,151900,158241690,9140,9140,9140,9140,0
|
|
20240923,151800,158241690,9140,9140,9140,9140,0
|
|
20240923,151700,158241690,9140,9130,9140,9130,132
|
|
20240923,151600,157036510,9130,9130,9130,9130,0
|
|
20240923,151500,157036510,9130,9130,9130,9130,23
|
|
20240923,151400,156826520,9120,9120,9120,9120,0
|
|
20240923,151300,156826520,9120,9120,9120,9120,14
|
|
20240923,151200,156698840,9130,9120,9130,9120,78
|
|
20240923,151100,155987470,9130,9130,9130,9130,0
|
|
20240923,151000,155987470,9130,9140,9140,9120,3
|
|
20240923,150900,155960080,9120,9120,9140,9120,5
|
|
20240923,150800,155914440,9140,9140,9140,9140,1
|
|
20240923,150700,155905300,9120,9130,9140,9120,180
|
|
20240923,150600,154261920,9130,9130,9130,9130,0
|
|
20240923,150500,154261920,9130,9130,9130,9130,0
|
|
20240923,150400,154261920,9130,9130,9130,9130,0
|
|
20240923,150300,154261920,9130,9130,9130,9130,0
|
|
20240923,150200,154261920,9130,9130,9130,9130,0
|
|
20240923,150100,154261920,9130,9130,9130,9130,0
|
|
20240923,150000,154261920,9130,9130,9130,9130,2
|
|
20240923,145900,154243660,9130,9130,9130,9130,0
|
|
20240923,145800,154243660,9130,9130,9130,9130,1
|
|
20240923,145700,154234530,9140,9140,9140,9140,0
|
|
20240923,145600,154234530,9140,9140,9140,9140,0
|
|
20240923,145500,154234530,9140,9140,9140,9140,0
|
|
20240923,145400,154234530,9140,9140,9140,9140,0
|
|
20240923,145300,154234530,9140,9140,9140,9140,1
|
|
20240923,145200,154225390,9140,9130,9140,9130,2
|
|
20240923,145100,154207120,9140,9140,9140,9140,0
|
|
20240923,145000,154207120,9140,9140,9140,9140,0
|
|
20240923,144900,154207120,9140,9140,9140,9140,0
|
|
20240923,144800,154207120,9140,9140,9140,9140,0
|
|
20240923,144700,154207120,9140,9130,9140,9120,11
|
|
20240923,144600,154106730,9120,9120,9120,9120,0
|
|
20240923,144500,154106730,9120,9120,9120,9120,104
|
|
20240923,144400,153158250,9120,9120,9120,9120,0
|
|
20240923,144300,153158250,9120,9120,9120,9120,0
|
|
20240923,144200,153158250,9120,9120,9120,9120,0
|
|
20240923,144100,153158250,9120,9120,9120,9120,0
|
|
20240923,144000,153158250,9120,9120,9120,9120,0
|
|
20240923,143900,153158250,9120,9120,9120,9120,0
|
|
20240923,143800,153158250,9120,9120,9120,9120,0
|
|
20240923,143700,153158250,9120,9120,9120,9120,0
|
|
20240923,143600,153158250,9120,9120,9120,9120,0
|
|
20240923,143500,153158250,9120,9120,9120,9120,1
|
|
20240923,143400,153149130,9110,9110,9110,9110,0
|
|
20240923,143300,153149130,9110,9110,9110,9110,2
|
|
20240923,143200,153130910,9110,9110,9110,9110,15
|
|
20240923,143100,152994260,9110,9110,9110,9110,51
|
|
20240923,143000,152529650,9110,9110,9110,9110,119
|
|
20240923,142900,151445560,9120,9120,9120,9120,0
|
|
20240923,142800,151445560,9120,9120,9120,9120,0
|
|
20240923,142700,151445560,9120,9120,9120,9120,5
|
|
20240923,142600,151399960,9110,9110,9110,9110,0
|
|
20240923,142500,151399960,9110,9110,9110,9110,0
|
|
20240923,142400,151399960,9110,9110,9110,9110,0
|
|
20240923,142300,151399960,9110,9110,9110,9110,0
|
|
20240923,142200,151399960,9110,9110,9110,9110,0
|
|
20240923,142100,151399960,9110,9120,9120,9110,275
|
|
20240923,142000,148894110,9140,9140,9140,9140,0
|
|
20240923,141900,148894110,9140,9140,9140,9140,0
|
|
20240923,141800,148894110,9140,9140,9140,9140,0
|
|
20240923,141700,148894110,9140,9140,9140,9140,0
|
|
20240923,141600,148894110,9140,9140,9140,9140,0
|
|
20240923,141500,148894110,9140,9140,9140,9140,0
|
|
20240923,141400,148894110,9140,9140,9140,9140,0
|
|
20240923,141300,148894110,9140,9130,9140,9130,78
|
|
20240923,141200,148181960,9130,9130,9130,9130,0
|
|
20240923,141100,148181960,9130,9130,9130,9130,0
|
|
20240923,141000,148181960,9130,9130,9130,9130,0
|
|
20240923,140900,148181960,9130,9130,9130,9130,13
|
|
20240923,140800,148063270,9120,9120,9120,9120,0
|
|
20240923,140700,148063270,9120,9120,9120,9120,0
|
|
20240923,140600,148063270,9120,9120,9120,9120,15
|
|
20240923,140500,147926470,9140,9140,9140,9140,0
|
|
20240923,140400,147926470,9140,9140,9140,9140,0
|
|
20240923,140300,147926470,9140,9140,9140,9140,0
|
|
20240923,140200,147926470,9140,9130,9140,9130,91
|
|
20240923,140100,147095630,9130,9130,9130,9130,1
|
|
20240923,140000,147086500,9140,9130,9140,9130,6
|
|
20240923,135900,147031680,9120,9120,9120,9120,0
|
|
20240923,135800,147031680,9120,9120,9120,9120,0
|
|
20240923,135700,147031680,9120,9120,9120,9120,22
|
|
20240923,135600,146831040,9120,9120,9120,9120,0
|
|
20240923,135500,146831040,9120,9120,9120,9120,0
|
|
20240923,135400,146831040,9120,9120,9120,9120,0
|
|
20240923,135300,146831040,9120,9120,9120,9120,0
|
|
20240923,135200,146831040,9120,9120,9120,9120,1
|
|
20240923,135100,146821920,9120,9120,9120,9120,0
|
|
20240923,135000,146821920,9120,9120,9120,9120,0
|
|
20240923,134900,146821920,9120,9120,9120,9120,0
|
|
20240923,134800,146821920,9120,9120,9120,9120,0
|
|
20240923,134700,146821920,9120,9130,9140,9120,102
|
|
20240923,134600,145891650,9140,9140,9140,9140,1
|
|
20240923,134500,145882510,9130,9130,9130,9130,6
|
|
20240923,134400,145827730,9140,9140,9140,9140,0
|
|
20240923,134300,145827730,9140,9140,9140,9140,0
|
|
20240923,134200,145827730,9140,9140,9140,9140,0
|
|
20240923,134100,145827730,9140,9140,9140,9140,0
|
|
20240923,134000,145827730,9140,9130,9140,9130,4
|
|
20240923,133900,145791190,9140,9140,9140,9130,9
|
|
20240923,133800,145708970,9130,9130,9140,9130,29
|
|
20240923,133700,145444180,9140,9140,9140,9140,5
|
|
20240923,133600,145398480,9130,9130,9130,9130,0
|
|
20240923,133500,145398480,9130,9130,9130,9130,0
|
|
20240923,133400,145398480,9130,9130,9130,9130,0
|
|
20240923,133300,145398480,9130,9130,9130,9130,0
|
|
20240923,133200,145398480,9130,9130,9130,9130,0
|
|
20240923,133100,145398480,9130,9130,9130,9130,0
|
|
20240923,133000,145398480,9130,9130,9130,9130,0
|
|
20240923,132900,145398480,9130,9130,9130,9130,0
|
|
20240923,132800,145398480,9130,9140,9140,9130,12
|
|
20240923,132700,145288870,9130,9140,9140,9130,10
|
|
20240923,132600,145197520,9130,9140,9140,9130,8
|
|
20240923,132500,145124440,9130,9130,9140,9130,9
|
|
20240923,132400,145042230,9140,9140,9140,9130,12
|
|
20240923,132300,144932580,9130,9140,9140,9130,8
|
|
20240923,132200,144859500,9130,9130,9140,9130,9
|
|
20240923,132100,144777290,9140,9130,9140,9130,8
|
|
20240923,132000,144704210,9140,9140,9140,9140,0
|
|
20240923,131900,144704210,9140,9130,9140,9130,4
|
|
20240923,131800,144667670,9140,9140,9140,9120,7
|
|
20240923,131700,144603750,9120,9140,9140,9120,8
|
|
20240923,131600,144530710,9120,9140,9140,9120,8
|
|
20240923,131500,144457670,9120,9140,9140,9120,6
|
|
20240923,131400,144402890,9120,9140,9140,9120,8
|
|
20240923,131300,144329850,9120,9120,9140,9120,9
|
|
20240923,131200,144247690,9120,9120,9120,9120,0
|
|
20240923,131100,144247690,9120,9130,9140,9120,207
|
|
20240923,131000,142359740,9140,9130,9140,9130,2
|
|
20240923,130900,142341470,9140,9130,9140,9130,4
|
|
20240923,130800,142304930,9130,9130,9130,9130,0
|
|
20240923,130700,142304930,9130,9140,9140,9130,2
|
|
20240923,130600,142286660,9140,9130,9140,9130,6
|
|
20240923,130500,142231830,9120,9100,9140,9100,303
|
|
20240923,130400,139470450,9100,9130,9130,9100,1127
|
|
20240923,130300,129183160,9140,9140,9140,9140,0
|
|
20240923,130200,129183160,9140,9140,9140,9140,153
|
|
20240923,130100,127784740,9140,9140,9140,9140,10
|
|
20240923,130000,127693340,9150,9150,9150,9150,0
|
|
20240923,125900,127693340,9150,9150,9150,9150,0
|
|
20240923,125800,127693340,9150,9150,9150,9150,0
|
|
20240923,125700,127693340,9150,9140,9150,9140,6
|
|
20240923,125600,127638450,9150,9150,9150,9150,0
|
|
20240923,125500,127638450,9150,9140,9150,9140,23
|
|
20240923,125400,127428010,9150,9140,9150,9140,2
|
|
20240923,125300,127409720,9150,9150,9150,9150,1
|
|
20240923,125200,127400570,9140,9140,9150,9140,129
|
|
20240923,125100,126221490,9140,9140,9140,9140,0
|
|
20240923,125000,126221490,9140,9140,9140,9140,1
|
|
20240923,124900,126212350,9130,9130,9130,9130,0
|
|
20240923,124800,126212350,9130,9130,9130,9130,0
|
|
20240923,124700,126212350,9130,9130,9130,9130,505
|
|
20240923,124600,121601700,9130,9130,9130,9130,0
|
|
20240923,124500,121601700,9130,9130,9130,9130,0
|
|
20240923,124400,121601700,9130,9130,9130,9130,0
|
|
20240923,124300,121601700,9130,9130,9130,9130,0
|
|
20240923,124200,121601700,9130,9120,9130,9120,53
|
|
20240923,124100,121118320,9130,9130,9130,9130,0
|
|
20240923,124000,121118320,9130,9130,9130,9130,0
|
|
20240923,123900,121118320,9130,9130,9130,9130,1
|
|
20240923,123800,121109190,9130,9130,9130,9130,0
|
|
20240923,123700,121109190,9130,9130,9130,9130,0
|
|
20240923,123600,121109190,9130,9130,9130,9130,5
|
|
20240923,123500,121063540,9130,9130,9130,9130,0
|
|
20240923,123400,121063540,9130,9130,9130,9130,5
|
|
20240923,123300,121017890,9120,9120,9120,9120,0
|
|
20240923,123200,121017890,9120,9120,9120,9120,0
|
|
20240923,123100,121017890,9120,9120,9120,9120,338
|
|
20240923,123000,117935330,9120,9120,9120,9120,0
|
|
20240923,122900,117935330,9120,9120,9120,9120,388
|
|
20240923,122800,114396770,9110,9110,9110,9110,300
|
|
20240923,122700,111663770,9120,9110,9120,9110,402
|
|
20240923,122600,108001540,9110,9110,9110,9110,0
|
|
20240923,122500,108001540,9110,9110,9110,9110,15
|
|
20240923,122400,107864890,9110,9110,9110,9110,0
|
|
20240923,122300,107864890,9110,9110,9110,9110,0
|
|
20240923,122200,107864890,9110,9110,9110,9110,0
|
|
20240923,122100,107864890,9110,9110,9110,9110,0
|
|
20240923,122000,107864890,9110,9110,9110,9110,0
|
|
20240923,121900,107864890,9110,9110,9110,9110,0
|
|
20240923,121800,107864890,9110,9110,9110,9110,0
|
|
20240923,121700,107864890,9110,9110,9110,9110,0
|
|
20240923,121600,107864890,9110,9110,9110,9110,199
|
|
20240923,121500,106052000,9110,9110,9120,9110,4
|
|
20240923,121400,106015550,9120,9110,9120,9110,202
|
|
20240923,121300,104175320,9120,9120,9120,9120,0
|
|
20240923,121200,104175320,9120,9110,9120,9110,160
|
|
20240923,121100,102716150,9120,9110,9120,9110,301
|
|
20240923,121000,99974030,9110,9110,9110,9110,100
|
|
20240923,120900,99063030,9120,9110,9120,9110,102
|
|
20240923,120800,98133800,9120,9120,9120,9120,0
|
|
20240923,120700,98133800,9120,9110,9120,9110,2
|
|
20240923,120600,98115570,9120,9120,9120,9120,0
|
|
20240923,120500,98115570,9120,9120,9120,9120,0
|
|
20240923,120400,98115570,9120,9120,9120,9120,0
|
|
20240923,120300,98115570,9120,9120,9120,9120,0
|
|
20240923,120200,98115570,9120,9110,9120,9110,201
|
|
20240923,120100,96284450,9110,9110,9110,9110,0
|
|
20240923,120000,96284450,9110,9110,9110,9110,0
|
|
20240923,115900,96284450,9110,9110,9110,9110,8
|
|
20240923,115800,96211570,9100,9100,9100,9100,0
|
|
20240923,115700,96211570,9100,9100,9100,9100,0
|
|
20240923,115600,96211570,9100,9100,9100,9100,0
|
|
20240923,115500,96211570,9100,9100,9100,9100,1
|
|
20240923,115400,96202470,9100,9100,9100,9100,0
|
|
20240923,115300,96202470,9100,9100,9100,9100,0
|
|
20240923,115200,96202470,9100,9100,9100,9100,0
|
|
20240923,115100,96202470,9100,9100,9100,9100,0
|
|
20240923,115000,96202470,9100,9100,9100,9100,0
|
|
20240923,114900,96202470,9100,9100,9100,9100,0
|
|
20240923,114800,96202470,9100,9100,9100,9100,0
|
|
20240923,114700,96202470,9100,9100,9100,9100,0
|
|
20240923,114600,96202470,9100,9100,9100,9100,0
|
|
20240923,114500,96202470,9100,9100,9100,9100,0
|
|
20240923,114400,96202470,9100,9100,9100,9100,0
|
|
20240923,114300,96202470,9100,9100,9100,9100,0
|
|
20240923,114200,96202470,9100,9100,9100,9100,0
|
|
20240923,114100,96202470,9100,9100,9100,9100,0
|
|
20240923,114000,96202470,9100,9100,9100,9100,0
|
|
20240923,113900,96202470,9100,9100,9100,9100,3
|
|
20240923,113800,96175170,9120,9120,9120,9120,0
|
|
20240923,113700,96175170,9120,9120,9120,9120,0
|
|
20240923,113600,96175170,9120,9120,9120,9120,0
|
|
20240923,113500,96175170,9120,9120,9120,9120,0
|
|
20240923,113400,96175170,9120,9120,9120,9120,0
|
|
20240923,113300,96175170,9120,9120,9120,9120,0
|
|
20240923,113200,96175170,9120,9120,9120,9120,0
|
|
20240923,113100,96175170,9120,9120,9120,9120,0
|
|
20240923,113000,96175170,9120,9120,9120,9120,0
|
|
20240923,112900,96175170,9120,9120,9120,9120,0
|
|
20240923,112800,96175170,9120,9120,9120,9120,0
|
|
20240923,112700,96175170,9120,9120,9120,9120,0
|
|
20240923,112600,96175170,9120,9120,9120,9120,0
|
|
20240923,112500,96175170,9120,9120,9120,9120,0
|
|
20240923,112400,96175170,9120,9120,9120,9120,0
|
|
20240923,112300,96175170,9120,9120,9120,9120,5
|
|
20240923,112200,96129570,9120,9120,9120,9110,5
|
|
20240923,112100,96083990,9110,9120,9120,9110,10
|
|
20240923,112000,95992840,9110,9110,9120,9110,9
|
|
20240923,111900,95910810,9100,9100,9100,9100,0
|
|
20240923,111800,95910810,9100,9100,9100,9100,23
|
|
20240923,111700,95701510,9120,9120,9120,9120,0
|
|
20240923,111600,95701510,9120,9120,9120,9120,0
|
|
20240923,111500,95701510,9120,9120,9120,9120,0
|
|
20240923,111400,95701510,9120,9110,9120,9110,4
|
|
20240923,111300,95665050,9120,9110,9120,9110,2
|
|
20240923,111200,95646820,9120,9120,9120,9120,0
|
|
20240923,111100,95646820,9120,9120,9120,9120,0
|
|
20240923,111000,95646820,9120,9110,9120,9110,2
|
|
20240923,110900,95628590,9120,9120,9120,9120,0
|
|
20240923,110800,95628590,9120,9120,9120,9120,0
|
|
20240923,110700,95628590,9120,9120,9120,9120,0
|
|
20240923,110600,95628590,9120,9120,9120,9120,0
|
|
20240923,110500,95628590,9120,9120,9120,9120,0
|
|
20240923,110400,95628590,9120,9120,9120,9120,0
|
|
20240923,110300,95628590,9120,9120,9120,9120,0
|
|
20240923,110200,95628590,9120,9120,9120,9120,0
|
|
20240923,110100,95628590,9120,9120,9120,9120,0
|
|
20240923,110000,95628590,9120,9120,9120,9120,0
|
|
20240923,105900,95628590,9120,9120,9120,9120,0
|
|
20240923,105800,95628590,9120,9120,9120,9120,0
|
|
20240923,105700,95628590,9120,9120,9120,9120,0
|
|
20240923,105600,95628590,9120,9120,9120,9120,1
|
|
20240923,105500,95619470,9120,9100,9120,9100,9
|
|
20240923,105400,95537450,9100,9100,9100,9100,0
|
|
20240923,105300,95537450,9100,9110,9120,9100,17
|
|
20240923,105200,95382720,9120,9110,9130,9110,8
|
|
20240923,105100,95309790,9130,9130,9130,9100,16
|
|
20240923,105000,95164000,9110,9130,9130,9110,267
|
|
20240923,104900,92726330,9130,9130,9130,9130,800
|
|
20240923,104800,85422330,9130,9130,9130,9130,0
|
|
20240923,104700,85422330,9130,9130,9130,9130,100
|
|
20240923,104600,84509330,9130,9100,9130,9100,2
|
|
20240923,104500,84491100,9120,9120,9130,9100,202
|
|
20240923,104400,82648890,9100,9100,9110,9100,29
|
|
20240923,104300,82384740,9110,9100,9110,9100,8
|
|
20240923,104200,82311900,9110,9110,9110,9100,11
|
|
20240923,104100,82211740,9100,9110,9110,9090,10
|
|
20240923,104000,82120700,9090,9090,9110,9090,7
|
|
20240923,103900,82057030,9100,9090,9100,9090,8
|
|
20240923,103800,81984270,9100,9090,9100,9090,2
|
|
20240923,103700,81966080,9100,9090,9100,9090,10
|
|
20240923,103600,81875130,9100,9090,9100,9090,328
|
|
20240923,103500,78890380,9100,9110,9110,9090,506
|
|
20240923,103400,74280800,9090,9090,9110,9090,7
|
|
20240923,103300,74217110,9110,9110,9110,9090,7
|
|
20240923,103200,74153400,9090,9090,9110,9080,26
|
|
20240923,103100,73917190,9110,9110,9110,9110,0
|
|
20240923,103000,73917190,9110,9110,9110,9090,9
|
|
20240923,102900,73835260,9090,9090,9110,9090,7
|
|
20240923,102800,73771570,9110,9090,9110,9090,8
|
|
20240923,102700,73698770,9110,9090,9110,9090,8
|
|
20240923,102600,73625970,9110,9090,9110,9090,8
|
|
20240923,102500,73553170,9110,9110,9110,9090,9
|
|
20240923,102400,73471260,9090,9120,9120,9090,6
|
|
20240923,102300,73416640,9080,9120,9120,9080,4
|
|
20240923,102200,73380240,9080,9080,9120,9080,293
|
|
20240923,102100,70719730,9090,9100,9100,9090,589
|
|
20240923,102000,65365670,9100,9100,9100,9100,4
|
|
20240923,101900,65329270,9130,9130,9130,9130,0
|
|
20240923,101800,65329270,9130,9130,9130,9130,0
|
|
20240923,101700,65329270,9130,9100,9130,9100,2
|
|
20240923,101600,65311040,9120,9120,9120,9120,0
|
|
20240923,101500,65311040,9120,9120,9120,9100,3
|
|
20240923,101400,65283700,9100,9100,9130,9100,126
|
|
20240923,101300,64133440,9130,9120,9130,9090,65
|
|
20240923,101200,63541810,9120,9120,9120,9120,0
|
|
20240923,101100,63541810,9120,9120,9120,9120,200
|
|
20240923,101000,61717810,9120,9120,9120,9120,0
|
|
20240923,100900,61717810,9120,9120,9120,9120,1
|
|
20240923,100800,61708690,9120,9110,9120,9110,14
|
|
20240923,100700,61581020,9120,9120,9120,9120,1
|
|
20240923,100600,61571900,9120,9120,9120,9120,0
|
|
20240923,100500,61571900,9120,9120,9120,9120,1
|
|
20240923,100400,61562780,9110,9110,9110,9110,34
|
|
20240923,100300,61253040,9110,9110,9110,9110,0
|
|
20240923,100200,61253040,9110,9110,9110,9110,0
|
|
20240923,100100,61253040,9110,9110,9110,9110,0
|
|
20240923,100000,61253040,9110,9110,9110,9110,10
|
|
20240923,095900,61161940,9120,9120,9130,9120,207
|
|
20240923,095800,59272070,9110,9110,9120,9110,13
|
|
20240923,095700,59153620,9100,9100,9100,9100,15
|
|
20240923,095600,59017120,9120,9120,9120,9120,0
|
|
20240923,095500,59017120,9120,9120,9120,9120,0
|
|
20240923,095400,59017120,9120,9110,9130,9110,224
|
|
20240923,095300,56973800,9120,9120,9120,9120,0
|
|
20240923,095200,56973800,9120,9120,9120,9120,0
|
|
20240923,095100,56973800,9120,9110,9120,9110,2
|
|
20240923,095000,56955570,9120,9120,9120,9120,0
|
|
20240923,094900,56955570,9120,9120,9120,9120,0
|
|
20240923,094800,56955570,9120,9110,9120,9110,2
|
|
20240923,094700,56937340,9120,9120,9120,9120,0
|
|
20240923,094600,56937340,9120,9120,9120,9120,0
|
|
20240923,094500,56937340,9120,9120,9120,9120,100
|
|
20240923,094400,56025340,9120,9120,9120,9120,440
|
|
20240923,094300,52012540,9110,9100,9120,9100,3
|
|
20240923,094200,51985210,9120,9120,9120,9120,1
|
|
20240923,094100,51976090,9110,9110,9110,9110,0
|
|
20240923,094000,51976090,9110,9110,9110,9110,877
|
|
20240923,093900,43986620,9110,9110,9110,9110,0
|
|
20240923,093800,43986620,9110,9110,9110,9110,12
|
|
20240923,093700,43877300,9120,9120,9120,9120,0
|
|
20240923,093600,43877300,9120,9100,9120,9100,218
|
|
20240923,093500,41893460,9120,9120,9120,9120,0
|
|
20240923,093400,41893460,9120,9120,9120,9120,20
|
|
20240923,093300,41711060,9120,9120,9120,9120,1
|
|
20240923,093200,41701940,9120,9120,9120,9110,14
|
|
20240923,093100,41574270,9120,9110,9120,9110,33
|
|
20240923,093000,41273500,9110,9110,9110,9110,10
|
|
20240923,092900,41182400,9120,9120,9120,9120,0
|
|
20240923,092800,41182400,9120,9110,9120,9110,7
|
|
20240923,092700,41118570,9100,9100,9100,9100,1
|
|
20240923,092600,41109470,9100,9100,9120,9100,272
|
|
20240923,092500,38634250,9120,9100,9120,9100,101
|
|
20240923,092400,37714140,9120,9100,9120,9090,104
|
|
20240923,092300,36766730,9110,9090,9110,9090,4
|
|
20240923,092200,36730320,9110,9110,9110,9110,0
|
|
20240923,092100,36730320,9110,9070,9110,9070,1473
|
|
20240923,092000,23369980,9060,9060,9060,9060,0
|
|
20240923,091900,23369980,9060,9060,9060,9060,0
|
|
20240923,091800,23369980,9060,9060,9060,9060,0
|
|
20240923,091700,23369980,9060,9060,9060,9060,0
|
|
20240923,091600,23369980,9060,9060,9060,9060,0
|
|
20240923,091500,23369980,9060,9060,9060,9060,0
|
|
20240923,091400,23369980,9060,9060,9060,9060,244
|
|
20240923,091300,21159340,9070,9070,9070,9070,1
|
|
20240923,091200,21150270,9070,9070,9070,9070,0
|
|
20240923,091100,21150270,9070,9070,9070,9070,120
|
|
20240923,091000,20061870,9050,9050,9050,9050,0
|
|
20240923,090900,20061870,9050,9050,9050,9050,0
|
|
20240923,090800,20061870,9050,9060,9060,9050,100
|
|
20240923,090700,19156570,9070,9070,9070,9070,1
|
|
20240923,090600,19147500,9070,9070,9070,9070,61
|
|
20240923,090500,18594230,9070,9070,9070,9070,0
|
|
20240923,090400,18594230,9070,9070,9070,9070,246
|
|
20240923,090300,16363010,9050,9050,9050,9050,417
|
|
20240923,090200,12589160,9070,9070,9070,9070,0
|
|
20240923,090100,12589160,9070,9070,9070,9070,0
|
|
20240923,090000,12589160,9070,9070,9070,9070,1388
|