579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183600,247762940,6990,6990,6990,6990,3259
|
|
20240903,183500,247762940,6990,6990,6990,6990,0
|
|
20240903,183400,247762940,6990,6990,6990,6990,0
|
|
20240903,183300,247762940,6990,6990,6990,6990,0
|
|
20240903,183200,247762940,6990,6990,6990,6990,0
|
|
20240903,183100,247762940,6990,6990,6990,6990,0
|
|
20240903,183000,247762940,6990,6990,6990,6990,0
|
|
20240903,182900,247762940,6990,6990,6990,6990,0
|
|
20240903,182800,247762940,6990,6990,6990,6990,0
|
|
20240903,182700,247762940,6990,6990,6990,6990,0
|
|
20240903,182600,247762940,6990,6990,6990,6990,0
|
|
20240903,182500,247762940,6990,6990,6990,6990,0
|
|
20240903,182400,247762940,6990,6990,6990,6990,0
|
|
20240903,182300,247762940,6990,6990,6990,6990,0
|
|
20240903,182200,247762940,6990,6990,6990,6990,0
|
|
20240903,182100,247762940,6990,6990,6990,6990,0
|
|
20240903,182000,247762940,6990,6990,6990,6990,0
|
|
20240903,181900,247762940,6990,6990,6990,6990,0
|
|
20240903,181800,247762940,6990,6990,6990,6990,0
|
|
20240903,181700,247762940,6990,6990,6990,6990,0
|
|
20240903,181600,247762940,6990,6990,6990,6990,0
|
|
20240903,181500,247762940,6990,6990,6990,6990,0
|
|
20240903,181400,247762940,6990,6990,6990,6990,0
|
|
20240903,181300,247762940,6990,6990,6990,6990,0
|
|
20240903,181200,247762940,6990,6990,6990,6990,0
|
|
20240903,181100,247762940,6990,6990,6990,6990,0
|
|
20240903,181000,247762940,6990,6990,6990,6990,0
|
|
20240903,180900,247762940,6990,6990,6990,6990,0
|
|
20240903,180800,247762940,6990,6990,6990,6990,0
|
|
20240903,180700,247762940,6990,6990,6990,6990,0
|
|
20240903,180600,247762940,6990,6990,6990,6990,3259
|
|
20240903,180500,247762940,6990,6990,6990,6990,0
|
|
20240903,180400,247762940,6990,6990,6990,6990,0
|
|
20240903,180300,247762940,6990,6990,6990,6990,0
|
|
20240903,180200,247762940,6990,6990,6990,6990,0
|
|
20240903,180100,247762940,6990,6990,6990,6990,0
|
|
20240903,180000,247762940,6990,6990,6990,6990,0
|
|
20240903,175900,247762940,6990,6990,6990,6990,0
|
|
20240903,175800,247762940,6990,6990,6990,6990,0
|
|
20240903,175700,247762940,6990,6990,6990,6990,0
|
|
20240903,175600,247762940,6990,6990,6990,6990,0
|
|
20240903,175500,247762940,6990,6990,6990,6990,0
|
|
20240903,175400,247762940,6990,6990,6990,6990,0
|
|
20240903,175300,247762940,6990,6990,6990,6990,0
|
|
20240903,175200,247762940,6990,6990,6990,6990,0
|
|
20240903,175100,247762940,6990,6990,6990,6990,0
|
|
20240903,175000,247762940,6990,6990,6990,6990,0
|
|
20240903,174900,247762940,6990,6990,6990,6990,0
|
|
20240903,174800,247762940,6990,6990,6990,6990,0
|
|
20240903,174700,247762940,6990,6990,6990,6990,0
|
|
20240903,174600,247762940,6990,6990,6990,6990,0
|
|
20240903,174500,247762940,6990,6990,6990,6990,0
|
|
20240903,174400,247762940,6990,6990,6990,6990,0
|
|
20240903,174300,247762940,6990,6990,6990,6990,0
|
|
20240903,174200,247762940,6990,6990,6990,6990,0
|
|
20240903,174100,247762940,6990,6990,6990,6990,0
|
|
20240903,174000,247762940,6990,6990,6990,6990,0
|
|
20240903,173900,247762940,6990,6990,6990,6990,0
|
|
20240903,173800,247762940,6990,6990,6990,6990,0
|
|
20240903,173700,247762940,6990,6990,6990,6990,0
|
|
20240903,173600,247762940,6990,6990,6990,6990,3259
|
|
20240903,173500,247762940,6990,6990,6990,6990,0
|
|
20240903,173400,247762940,6990,6990,6990,6990,0
|
|
20240903,173300,247762940,6990,6990,6990,6990,0
|
|
20240903,173200,247762940,6990,6990,6990,6990,0
|
|
20240903,173100,247762940,6990,6990,6990,6990,0
|
|
20240903,173000,247762940,6990,6990,6990,6990,0
|
|
20240903,172900,247762940,6990,6990,6990,6990,0
|
|
20240903,172800,247762940,6990,6990,6990,6990,0
|
|
20240903,172700,247762940,6990,6990,6990,6990,0
|
|
20240903,172600,247762940,6990,6990,6990,6990,0
|
|
20240903,172500,247762940,6990,6990,6990,6990,0
|
|
20240903,172400,247762940,6990,6990,6990,6990,0
|
|
20240903,172300,247762940,6990,6990,6990,6990,0
|
|
20240903,172200,247762940,6990,6990,6990,6990,0
|
|
20240903,172100,247762940,6990,6990,6990,6990,0
|
|
20240903,172000,247762940,6990,6990,6990,6990,0
|
|
20240903,171900,247762940,6990,6990,6990,6990,0
|
|
20240903,171800,247762940,6990,6990,6990,6990,0
|
|
20240903,171700,247762940,6990,6990,6990,6990,0
|
|
20240903,171600,247762940,6990,6990,6990,6990,0
|
|
20240903,171500,247762940,6990,6990,6990,6990,0
|
|
20240903,171400,247762940,6990,6990,6990,6990,0
|
|
20240903,171300,247762940,6990,6990,6990,6990,0
|
|
20240903,171200,247762940,6990,6990,6990,6990,0
|
|
20240903,171100,247762940,6990,6990,6990,6990,0
|
|
20240903,171000,247762940,6990,6990,6990,6990,0
|
|
20240903,170900,247762940,6990,6990,6990,6990,0
|
|
20240903,170800,247762940,6990,6990,6990,6990,0
|
|
20240903,170700,247762940,6990,6990,6990,6990,0
|
|
20240903,170600,247762940,6990,6990,6990,6990,3259
|
|
20240903,170500,247762940,6990,6990,6990,6990,0
|
|
20240903,170400,247762940,6990,6990,6990,6990,0
|
|
20240903,170300,247762940,6990,6990,6990,6990,0
|
|
20240903,170200,247762940,6990,6990,6990,6990,0
|
|
20240903,170100,247762940,6990,6990,6990,6990,0
|
|
20240903,170000,247762940,6990,6990,6990,6990,0
|
|
20240903,165900,247762940,6990,6990,6990,6990,0
|
|
20240903,165800,247762940,6990,6990,6990,6990,0
|
|
20240903,165700,247762940,6990,6990,6990,6990,0
|
|
20240903,165600,247762940,6990,6990,6990,6990,0
|
|
20240903,165500,247762940,6990,6990,6990,6990,0
|
|
20240903,165400,247762940,6990,6990,6990,6990,0
|
|
20240903,165300,247762940,6990,6990,6990,6990,0
|
|
20240903,165200,247762940,6990,6990,6990,6990,0
|
|
20240903,165100,247762940,6990,6990,6990,6990,0
|
|
20240903,165000,247762940,6990,6990,6990,6990,0
|
|
20240903,164900,247762940,6990,6990,6990,6990,0
|
|
20240903,164800,247762940,6990,6990,6990,6990,0
|
|
20240903,164700,247762940,6990,6990,6990,6990,0
|
|
20240903,164600,247762940,6990,6990,6990,6990,0
|
|
20240903,164500,247762940,6990,6990,6990,6990,0
|
|
20240903,164400,247762940,6990,6990,6990,6990,0
|
|
20240903,164300,247762940,6990,6990,6990,6990,0
|
|
20240903,164200,247762940,6990,6990,6990,6990,0
|
|
20240903,164100,247762940,6990,6990,6990,6990,0
|
|
20240903,164000,247762940,6990,6990,6990,6990,0
|
|
20240903,163900,247762940,6990,6990,6990,6990,0
|
|
20240903,163800,247762940,6990,6990,6990,6990,0
|
|
20240903,163700,247762940,6990,6990,6990,6990,0
|
|
20240903,163600,247762940,6990,6990,6990,6990,3259
|
|
20240903,163500,247762940,6990,6990,6990,6990,0
|
|
20240903,163400,247762940,6990,6990,6990,6990,0
|
|
20240903,163300,247762940,6990,6990,6990,6990,0
|
|
20240903,163200,247762940,6990,6990,6990,6990,0
|
|
20240903,163100,247762940,6990,6990,6990,6990,0
|
|
20240903,163000,247762940,6990,6990,6990,6990,0
|
|
20240903,162900,247762940,6990,6990,6990,6990,0
|
|
20240903,162800,247762940,6990,6990,6990,6990,0
|
|
20240903,162700,247762940,6990,6990,6990,6990,0
|
|
20240903,162600,247762940,6990,6990,6990,6990,0
|
|
20240903,162500,247762940,6990,6990,6990,6990,0
|
|
20240903,162400,247762940,6990,6990,6990,6990,0
|
|
20240903,162300,247762940,6990,6990,6990,6990,0
|
|
20240903,162200,247762940,6990,6990,6990,6990,0
|
|
20240903,162100,247762940,6990,6990,6990,6990,0
|
|
20240903,162000,247762940,6990,6990,6990,6990,0
|
|
20240903,161900,247762940,6990,6990,6990,6990,0
|
|
20240903,161800,247762940,6990,6990,6990,6990,0
|
|
20240903,161700,247762940,6990,6990,6990,6990,0
|
|
20240903,161600,247762940,6990,6990,6990,6990,0
|
|
20240903,161500,247762940,6990,6990,6990,6990,0
|
|
20240903,161400,247762940,6990,6990,6990,6990,0
|
|
20240903,161300,247762940,6990,6990,6990,6990,0
|
|
20240903,161200,247762940,6990,6990,6990,6990,0
|
|
20240903,161100,247762940,6990,6990,6990,6990,0
|
|
20240903,161000,247762940,6990,6990,6990,6990,0
|
|
20240903,160900,247762940,6990,6990,6990,6990,0
|
|
20240903,160800,247762940,6990,6990,6990,6990,0
|
|
20240903,160700,247762940,6990,6990,6990,6990,0
|
|
20240903,160600,247762940,6990,6990,6990,6990,3259
|
|
20240903,160500,247762940,6990,6990,6990,6990,0
|
|
20240903,160400,247762940,6990,6990,6990,6990,0
|
|
20240903,160300,247762940,6990,6990,6990,6990,0
|
|
20240903,160200,247762940,6990,6990,6990,6990,0
|
|
20240903,160100,247762940,6990,6990,6990,6990,0
|
|
20240903,160000,247762940,6990,6990,6990,6990,0
|
|
20240903,155900,247762940,6990,6990,6990,6990,0
|
|
20240903,155800,247762940,6990,6990,6990,6990,0
|
|
20240903,155700,247762940,6990,6990,6990,6990,0
|
|
20240903,155600,247762940,6990,6990,6990,6990,0
|
|
20240903,155500,247762940,6990,6990,6990,6990,0
|
|
20240903,155400,247762940,6990,6990,6990,6990,0
|
|
20240903,155300,247762940,6990,6990,6990,6990,0
|
|
20240903,155200,247762940,6990,6990,6990,6990,0
|
|
20240903,155100,247762940,6990,6990,6990,6990,0
|
|
20240903,155000,247762940,6990,6990,6990,6990,0
|
|
20240903,154900,247762940,6990,6990,6990,6990,0
|
|
20240903,154800,247762940,6990,6990,6990,6990,0
|
|
20240903,154700,247762940,6990,6990,6990,6990,0
|
|
20240903,154600,247762940,6990,6990,6990,6990,0
|
|
20240903,154500,247762940,6990,6990,6990,6990,0
|
|
20240903,154400,247762940,6990,6990,6990,6990,0
|
|
20240903,154300,247762940,6990,6990,6990,6990,0
|
|
20240903,154200,247762940,6990,6990,6990,6990,0
|
|
20240903,154100,247762940,6990,6990,6990,6990,0
|
|
20240903,154000,247762940,6990,6990,6990,6990,0
|
|
20240903,153900,247762940,6990,6990,6990,6990,0
|
|
20240903,153800,247762940,6990,6990,6990,6990,0
|
|
20240903,153700,247762940,6990,6990,6990,6990,0
|
|
20240903,153600,247762940,6990,6990,6990,6990,3259
|
|
20240903,153500,247762940,6990,6990,6990,6990,0
|
|
20240903,153400,247762940,6990,6990,6990,6990,0
|
|
20240903,153300,247762940,6990,6990,6990,6990,0
|
|
20240903,153200,247762940,6990,6990,6990,6990,0
|
|
20240903,153100,247762940,6990,6990,6990,6990,0
|
|
20240903,153000,247762940,6990,6990,6990,6990,3259
|
|
20240903,152900,224982530,7020,7020,7020,7020,0
|
|
20240903,152800,224982530,7020,7020,7020,7020,0
|
|
20240903,152700,224982530,7020,7020,7020,7020,0
|
|
20240903,152600,224982530,7020,7020,7020,7020,0
|
|
20240903,152500,224982530,7020,7020,7020,7020,0
|
|
20240903,152400,224982530,7020,7020,7020,7020,0
|
|
20240903,152300,224982530,7020,7020,7020,7020,0
|
|
20240903,152200,224982530,7020,7020,7020,7020,0
|
|
20240903,152100,224982530,7020,7020,7020,7020,0
|
|
20240903,152000,224982530,7020,7020,7020,7020,0
|
|
20240903,151900,224982530,7020,7020,7020,7020,0
|
|
20240903,151800,224982530,7020,7020,7020,7020,0
|
|
20240903,151700,224982530,7020,7020,7020,7020,198
|
|
20240903,151600,223592570,7020,7010,7020,7010,166
|
|
20240903,151500,222428040,7010,7010,7010,7010,12
|
|
20240903,151400,222343920,7030,7030,7030,7030,0
|
|
20240903,151300,222343920,7030,7000,7030,7000,666
|
|
20240903,151200,217677090,7000,7000,7000,7000,88
|
|
20240903,151100,217061090,7000,7000,7000,7000,8
|
|
20240903,151000,217005090,7000,7000,7000,7000,830
|
|
20240903,150900,211195090,7000,7000,7000,7000,5
|
|
20240903,150800,211160090,7000,7000,7000,7000,6
|
|
20240903,150700,211118090,7000,7000,7000,7000,8
|
|
20240903,150600,211062090,7000,7010,7010,7000,4
|
|
20240903,150500,211034080,7000,7000,7000,7000,6
|
|
20240903,150400,210992080,7000,7000,7000,7000,5
|
|
20240903,150300,210957080,7000,7000,7000,7000,6
|
|
20240903,150200,210915080,7000,7000,7000,7000,6
|
|
20240903,150100,210873080,7000,7000,7000,7000,26
|
|
20240903,150000,210691080,7000,7000,7000,7000,6
|
|
20240903,145900,210649080,7000,7000,7000,7000,10
|
|
20240903,145800,210579080,7000,7000,7000,7000,6
|
|
20240903,145700,210537080,7000,7010,7010,7000,1164
|
|
20240903,145600,202388780,7010,7010,7010,7010,6
|
|
20240903,145500,202346720,7010,7010,7010,7010,7
|
|
20240903,145400,202297650,7010,7010,7010,7010,5
|
|
20240903,145300,202262600,7010,7010,7010,7010,4
|
|
20240903,145200,202234560,7010,7020,7020,7010,56
|
|
20240903,145100,201841500,7010,7000,7010,7000,6
|
|
20240903,145000,201799470,7000,7020,7020,7000,7
|
|
20240903,144900,201750450,7000,7000,7000,7000,6
|
|
20240903,144800,201708450,7000,7000,7000,7000,5
|
|
20240903,144700,201673450,7000,7020,7020,7000,16
|
|
20240903,144600,201561220,7020,7020,7020,7020,0
|
|
20240903,144500,201561220,7020,7000,7020,7000,290
|
|
20240903,144400,199528340,7000,7000,7010,7000,7
|
|
20240903,144300,199479330,7000,7010,7010,7000,25
|
|
20240903,144200,199304100,7010,7010,7010,7010,14
|
|
20240903,144100,199205960,7000,7000,7000,7000,106
|
|
20240903,144000,198463960,7000,7000,7000,7000,0
|
|
20240903,143900,198463960,7000,7000,7000,7000,0
|
|
20240903,143800,198463960,7000,7000,7000,7000,236
|
|
20240903,143700,196811960,7000,7000,7000,7000,0
|
|
20240903,143600,196811960,7000,7000,7000,7000,0
|
|
20240903,143500,196811960,7000,7000,7000,7000,0
|
|
20240903,143400,196811960,7000,7000,7000,7000,0
|
|
20240903,143300,196811960,7000,7000,7000,7000,462
|
|
20240903,143200,193577960,7000,7000,7000,7000,0
|
|
20240903,143100,193577960,7000,7000,7000,7000,30
|
|
20240903,143000,193367960,7000,7000,7000,7000,0
|
|
20240903,142900,193367960,7000,7000,7000,7000,0
|
|
20240903,142800,193367960,7000,7000,7000,7000,14
|
|
20240903,142700,193269960,7000,7000,7000,7000,0
|
|
20240903,142600,193269960,7000,7000,7000,7000,0
|
|
20240903,142500,193269960,7000,7000,7000,7000,0
|
|
20240903,142400,193269960,7000,7000,7000,7000,0
|
|
20240903,142300,193269960,7000,7000,7000,7000,0
|
|
20240903,142200,193269960,7000,7000,7000,7000,1217
|
|
20240903,142100,184750960,6990,6990,6990,6990,0
|
|
20240903,142000,184750960,6990,6990,6990,6990,0
|
|
20240903,141900,184750960,6990,6990,6990,6990,0
|
|
20240903,141800,184750960,6990,6990,6990,6990,0
|
|
20240903,141700,184750960,6990,6990,6990,6990,4
|
|
20240903,141600,184723000,6990,6990,6990,6990,0
|
|
20240903,141500,184723000,6990,6990,6990,6990,0
|
|
20240903,141400,184723000,6990,6990,6990,6990,0
|
|
20240903,141300,184723000,6990,7000,7000,6990,266
|
|
20240903,141200,182861040,7000,7000,7000,7000,0
|
|
20240903,141100,182861040,7000,7000,7000,7000,0
|
|
20240903,141000,182861040,7000,7000,7000,7000,4
|
|
20240903,140900,182833040,7000,7000,7000,7000,377
|
|
20240903,140800,180194040,7000,7000,7000,7000,0
|
|
20240903,140700,180194040,7000,7000,7000,7000,0
|
|
20240903,140600,180194040,7000,7000,7000,7000,0
|
|
20240903,140500,180194040,7000,7000,7000,7000,0
|
|
20240903,140400,180194040,7000,7000,7000,7000,0
|
|
20240903,140300,180194040,7000,7000,7000,7000,0
|
|
20240903,140200,180194040,7000,7000,7000,7000,0
|
|
20240903,140100,180194040,7000,7000,7000,7000,101
|
|
20240903,140000,179487040,7000,7000,7000,7000,5
|
|
20240903,135900,179452040,7000,7000,7000,7000,0
|
|
20240903,135800,179452040,7000,7000,7000,7000,0
|
|
20240903,135700,179452040,7000,7000,7000,7000,0
|
|
20240903,135600,179452040,7000,7000,7000,7000,0
|
|
20240903,135500,179452040,7000,7000,7000,7000,0
|
|
20240903,135400,179452040,7000,7000,7000,7000,0
|
|
20240903,135300,179452040,7000,7000,7000,7000,0
|
|
20240903,135200,179452040,7000,7000,7000,7000,0
|
|
20240903,135100,179452040,7000,7000,7000,7000,0
|
|
20240903,135000,179452040,7000,7000,7000,7000,0
|
|
20240903,134900,179452040,7000,7000,7000,7000,0
|
|
20240903,134800,179452040,7000,7000,7000,7000,80
|
|
20240903,134700,178892040,7010,7010,7010,7010,0
|
|
20240903,134600,178892040,7010,7010,7010,7010,0
|
|
20240903,134500,178892040,7010,7010,7010,7010,0
|
|
20240903,134400,178892040,7010,7010,7010,7010,0
|
|
20240903,134300,178892040,7010,7010,7010,7010,0
|
|
20240903,134200,178892040,7010,7010,7010,7010,0
|
|
20240903,134100,178892040,7010,7010,7010,7010,50
|
|
20240903,134000,178541540,7010,7010,7010,7010,219
|
|
20240903,133900,177006350,7010,7010,7010,7010,0
|
|
20240903,133800,177006350,7010,7010,7010,7010,0
|
|
20240903,133700,177006350,7010,7010,7010,7010,20
|
|
20240903,133600,176866150,7010,7010,7010,7010,130
|
|
20240903,133500,175954850,7010,7010,7010,7010,0
|
|
20240903,133400,175954850,7010,7010,7010,7010,90
|
|
20240903,133300,175323950,7010,7010,7010,7010,0
|
|
20240903,133200,175323950,7010,7010,7010,7010,0
|
|
20240903,133100,175323950,7010,7010,7010,7010,0
|
|
20240903,133000,175323950,7010,7010,7010,7010,0
|
|
20240903,132900,175323950,7010,7010,7010,7010,0
|
|
20240903,132800,175323950,7010,7010,7010,7010,0
|
|
20240903,132700,175323950,7010,7010,7010,7010,0
|
|
20240903,132600,175323950,7010,7010,7010,7010,1
|
|
20240903,132500,175316940,7010,7010,7010,7010,0
|
|
20240903,132400,175316940,7010,7010,7010,7010,0
|
|
20240903,132300,175316940,7010,7010,7010,7010,0
|
|
20240903,132200,175316940,7010,7010,7010,7010,0
|
|
20240903,132100,175316940,7010,7010,7010,7010,0
|
|
20240903,132000,175316940,7010,7010,7010,7010,10
|
|
20240903,131900,175246840,7010,7010,7010,7010,0
|
|
20240903,131800,175246840,7010,7010,7010,7010,36
|
|
20240903,131700,174994480,7010,7010,7010,7000,86
|
|
20240903,131600,174391920,7010,7010,7010,7000,604
|
|
20240903,131500,170157930,7010,7010,7010,7010,0
|
|
20240903,131400,170157930,7010,7010,7010,7010,0
|
|
20240903,131300,170157930,7010,7010,7010,7010,0
|
|
20240903,131200,170157930,7010,7010,7010,7010,0
|
|
20240903,131100,170157930,7010,7010,7010,7010,0
|
|
20240903,131000,170157930,7010,7010,7010,7010,0
|
|
20240903,130900,170157930,7010,7010,7010,7010,0
|
|
20240903,130800,170157930,7010,7010,7010,7010,5
|
|
20240903,130700,170122880,7000,7000,7000,7000,0
|
|
20240903,130600,170122880,7000,7000,7000,7000,0
|
|
20240903,130500,170122880,7000,7000,7000,7000,400
|
|
20240903,130400,167322880,7010,7010,7010,7010,0
|
|
20240903,130300,167322880,7010,7010,7010,7010,0
|
|
20240903,130200,167322880,7010,7010,7010,7010,10
|
|
20240903,130100,167252780,7000,7000,7000,7000,0
|
|
20240903,130000,167252780,7000,7000,7000,7000,0
|
|
20240903,125900,167252780,7000,7000,7000,7000,0
|
|
20240903,125800,167252780,7000,7000,7000,7000,1
|
|
20240903,125700,167245780,7020,7020,7020,7020,19
|
|
20240903,125600,167112400,7020,7020,7020,7020,0
|
|
20240903,125500,167112400,7020,7020,7020,7020,5
|
|
20240903,125400,167077300,7020,7020,7020,7020,0
|
|
20240903,125300,167077300,7020,7020,7020,7020,8
|
|
20240903,125200,167021140,7020,7020,7020,7020,0
|
|
20240903,125100,167021140,7020,7020,7020,7020,1
|
|
20240903,125000,167014120,7020,7020,7020,7020,0
|
|
20240903,124900,167014120,7020,7020,7020,7020,0
|
|
20240903,124800,167014120,7020,7020,7020,7020,0
|
|
20240903,124700,167014120,7020,7020,7020,7020,0
|
|
20240903,124600,167014120,7020,7000,7020,7000,51
|
|
20240903,124500,166657020,7000,7000,7000,7000,0
|
|
20240903,124400,166657020,7000,7000,7000,7000,400
|
|
20240903,124300,163857020,7000,7000,7000,7000,0
|
|
20240903,124200,163857020,7000,7000,7000,7000,0
|
|
20240903,124100,163857020,7000,7000,7000,7000,0
|
|
20240903,124000,163857020,7000,7000,7000,7000,0
|
|
20240903,123900,163857020,7000,7000,7000,7000,0
|
|
20240903,123800,163857020,7000,7000,7000,7000,0
|
|
20240903,123700,163857020,7000,7000,7000,7000,0
|
|
20240903,123600,163857020,7000,7000,7000,7000,0
|
|
20240903,123500,163857020,7000,7000,7000,7000,0
|
|
20240903,123400,163857020,7000,7000,7000,7000,0
|
|
20240903,123300,163857020,7000,7000,7000,7000,0
|
|
20240903,123200,163857020,7000,7000,7000,7000,0
|
|
20240903,123100,163857020,7000,7010,7010,7000,400
|
|
20240903,123000,161056920,7010,7010,7010,7010,115
|
|
20240903,122900,160250770,7010,7010,7010,7010,0
|
|
20240903,122800,160250770,7010,7010,7010,7010,0
|
|
20240903,122700,160250770,7010,7010,7010,7010,0
|
|
20240903,122600,160250770,7010,7010,7010,7010,34
|
|
20240903,122500,160012430,7010,7010,7010,7010,127
|
|
20240903,122400,159122160,7020,7020,7020,7020,0
|
|
20240903,122300,159122160,7020,7020,7020,7020,15
|
|
20240903,122200,159016860,7020,7020,7020,7020,0
|
|
20240903,122100,159016860,7020,7020,7020,7020,0
|
|
20240903,122000,159016860,7020,7020,7020,7020,0
|
|
20240903,121900,159016860,7020,7020,7020,7020,0
|
|
20240903,121800,159016860,7020,7020,7020,7020,0
|
|
20240903,121700,159016860,7020,7020,7020,7020,37
|
|
20240903,121600,158757120,7020,7010,7020,7010,1212
|
|
20240903,121500,150260990,7000,7000,7000,7000,0
|
|
20240903,121400,150260990,7000,7000,7000,7000,0
|
|
20240903,121300,150260990,7000,7000,7000,7000,0
|
|
20240903,121200,150260990,7000,7000,7000,7000,0
|
|
20240903,121100,150260990,7000,7000,7000,7000,0
|
|
20240903,121000,150260990,7000,7000,7000,7000,19
|
|
20240903,120900,150127990,7000,7000,7000,7000,167
|
|
20240903,120800,148958990,7000,7000,7000,7000,0
|
|
20240903,120700,148958990,7000,7000,7000,7000,254
|
|
20240903,120600,147180990,7010,7010,7010,7010,0
|
|
20240903,120500,147180990,7010,7010,7010,7010,0
|
|
20240903,120400,147180990,7010,7010,7010,7010,5
|
|
20240903,120300,147145940,7010,7010,7010,7010,0
|
|
20240903,120200,147145940,7010,7010,7010,7010,0
|
|
20240903,120100,147145940,7010,7010,7010,7010,0
|
|
20240903,120000,147145940,7010,7010,7010,7010,0
|
|
20240903,115900,147145940,7010,7010,7010,7010,0
|
|
20240903,115800,147145940,7010,7010,7010,7010,0
|
|
20240903,115700,147145940,7010,7010,7010,7010,0
|
|
20240903,115600,147145940,7010,7010,7010,7010,0
|
|
20240903,115500,147145940,7010,7010,7010,7010,329
|
|
20240903,115400,144839650,7020,7020,7020,7020,0
|
|
20240903,115300,144839650,7020,7020,7020,7020,99
|
|
20240903,115200,144144670,7020,7020,7020,7020,0
|
|
20240903,115100,144144670,7020,7020,7020,7020,0
|
|
20240903,115000,144144670,7020,7020,7020,7020,0
|
|
20240903,114900,144144670,7020,7020,7020,7020,5
|
|
20240903,114800,144109570,7020,7020,7020,7020,0
|
|
20240903,114700,144109570,7020,7020,7020,7020,0
|
|
20240903,114600,144109570,7020,7020,7020,7020,0
|
|
20240903,114500,144109570,7020,7020,7020,7020,0
|
|
20240903,114400,144109570,7020,7020,7020,7020,0
|
|
20240903,114300,144109570,7020,7020,7020,7020,6
|
|
20240903,114200,144067450,7020,7020,7020,7020,0
|
|
20240903,114100,144067450,7020,7020,7020,7020,3
|
|
20240903,114000,144046390,7020,7020,7020,7020,0
|
|
20240903,113900,144046390,7020,7020,7020,7020,0
|
|
20240903,113800,144046390,7020,7020,7020,7020,0
|
|
20240903,113700,144046390,7020,7020,7020,7020,0
|
|
20240903,113600,144046390,7020,7020,7020,7020,0
|
|
20240903,113500,144046390,7020,7020,7020,7020,0
|
|
20240903,113400,144046390,7020,7020,7020,7020,1
|
|
20240903,113300,144039370,7030,7030,7030,7030,0
|
|
20240903,113200,144039370,7030,7030,7030,7030,0
|
|
20240903,113100,144039370,7030,7030,7030,7030,0
|
|
20240903,113000,144039370,7030,7030,7030,7030,0
|
|
20240903,112900,144039370,7030,7030,7030,7030,0
|
|
20240903,112800,144039370,7030,7030,7030,7030,0
|
|
20240903,112700,144039370,7030,7030,7030,7030,0
|
|
20240903,112600,144039370,7030,7030,7030,7030,0
|
|
20240903,112500,144039370,7030,7030,7030,7030,1
|
|
20240903,112400,144032340,7030,7020,7030,7020,251
|
|
20240903,112300,142270310,7020,7020,7020,7020,10
|
|
20240903,112200,142200110,7010,7010,7010,7010,0
|
|
20240903,112100,142200110,7010,7010,7010,7010,0
|
|
20240903,112000,142200110,7010,7010,7010,7010,0
|
|
20240903,111900,142200110,7010,7010,7010,7010,0
|
|
20240903,111800,142200110,7010,7010,7010,7010,0
|
|
20240903,111700,142200110,7010,7010,7010,7010,0
|
|
20240903,111600,142200110,7010,7010,7010,7010,45
|
|
20240903,111500,141884660,7020,7020,7020,7020,0
|
|
20240903,111400,141884660,7020,7020,7020,7020,0
|
|
20240903,111300,141884660,7020,7020,7020,7020,58
|
|
20240903,111200,141477500,7020,7020,7020,7020,100
|
|
20240903,111100,140775500,7020,7020,7020,7020,0
|
|
20240903,111000,140775500,7020,7020,7020,7020,0
|
|
20240903,110900,140775500,7020,7020,7020,7020,0
|
|
20240903,110800,140775500,7020,7020,7020,7020,169
|
|
20240903,110700,139589120,7020,7020,7020,7020,0
|
|
20240903,110600,139589120,7020,7020,7020,7020,45
|
|
20240903,110500,139273220,7020,7020,7020,7020,0
|
|
20240903,110400,139273220,7020,7020,7020,7020,0
|
|
20240903,110300,139273220,7020,7020,7020,7020,0
|
|
20240903,110200,139273220,7020,7020,7020,7020,10
|
|
20240903,110100,139203020,7030,7030,7030,7030,20
|
|
20240903,110000,139062420,7030,7030,7030,7030,0
|
|
20240903,105900,139062420,7030,7030,7030,7030,40
|
|
20240903,105800,138781220,7030,7030,7030,7030,0
|
|
20240903,105700,138781220,7030,7030,7030,7030,0
|
|
20240903,105600,138781220,7030,7030,7030,7030,6
|
|
20240903,105500,138739040,7020,7020,7020,7020,0
|
|
20240903,105400,138739040,7020,7020,7020,7020,149
|
|
20240903,105300,137693060,7010,7010,7010,7010,0
|
|
20240903,105200,137693060,7010,7010,7010,7010,202
|
|
20240903,105100,136277040,7010,7010,7010,7010,0
|
|
20240903,105000,136277040,7010,7010,7010,7010,0
|
|
20240903,104900,136277040,7010,7010,7010,7010,0
|
|
20240903,104800,136277040,7010,7010,7010,7010,0
|
|
20240903,104700,136277040,7010,7010,7010,7010,111
|
|
20240903,104600,135498930,7010,7010,7010,7010,1
|
|
20240903,104500,135491920,7010,7010,7010,7010,5
|
|
20240903,104400,135456870,7010,7010,7010,7010,0
|
|
20240903,104300,135456870,7010,7010,7010,7010,371
|
|
20240903,104200,132856160,7010,7010,7010,7010,25
|
|
20240903,104100,132680910,7010,7010,7010,7010,0
|
|
20240903,104000,132680910,7010,7010,7010,7010,0
|
|
20240903,103900,132680910,7010,7010,7010,7010,0
|
|
20240903,103800,132680910,7010,7010,7010,7010,0
|
|
20240903,103700,132680910,7010,7010,7010,7010,9
|
|
20240903,103600,132617820,7010,7010,7010,7010,0
|
|
20240903,103500,132617820,7010,7010,7010,7010,0
|
|
20240903,103400,132617820,7010,7010,7010,7010,0
|
|
20240903,103300,132617820,7010,7010,7010,7010,0
|
|
20240903,103200,132617820,7010,7010,7010,7010,0
|
|
20240903,103100,132617820,7010,7010,7010,7010,78
|
|
20240903,103000,132071040,7020,7020,7020,7020,1
|
|
20240903,102900,132064020,7010,7010,7010,7010,0
|
|
20240903,102800,132064020,7010,7010,7010,7010,0
|
|
20240903,102700,132064020,7010,7010,7010,7010,0
|
|
20240903,102600,132064020,7010,7010,7010,7010,0
|
|
20240903,102500,132064020,7010,7010,7010,7010,0
|
|
20240903,102400,132064020,7010,7010,7010,7010,5
|
|
20240903,102300,132028970,7010,7010,7010,7010,0
|
|
20240903,102200,132028970,7010,7010,7010,7010,1
|
|
20240903,102100,132021960,7010,7010,7010,7010,0
|
|
20240903,102000,132021960,7010,7010,7010,7010,120
|
|
20240903,101900,131180760,7010,7010,7010,7010,0
|
|
20240903,101800,131180760,7010,7010,7010,7010,0
|
|
20240903,101700,131180760,7010,7010,7010,7010,5
|
|
20240903,101600,131145710,7000,7000,7000,7000,0
|
|
20240903,101500,131145710,7000,7000,7000,7000,2
|
|
20240903,101400,131131710,7010,7010,7010,7010,0
|
|
20240903,101300,131131710,7010,7010,7010,7010,2
|
|
20240903,101200,131117690,7020,7020,7020,7020,0
|
|
20240903,101100,131117690,7020,7020,7020,7020,0
|
|
20240903,101000,131117690,7020,7020,7020,7020,0
|
|
20240903,100900,131117690,7020,7020,7020,7020,0
|
|
20240903,100800,131117690,7020,7020,7020,7020,0
|
|
20240903,100700,131117690,7020,7020,7020,7020,0
|
|
20240903,100600,131117690,7020,7020,7020,7020,1
|
|
20240903,100500,131110670,7020,7020,7020,7020,1
|
|
20240903,100400,131103650,7030,7030,7030,7030,4
|
|
20240903,100300,131075530,7030,7030,7030,7030,37
|
|
20240903,100200,130815420,7030,7030,7030,7030,0
|
|
20240903,100100,130815420,7030,7030,7030,7030,5
|
|
20240903,100000,130780270,7030,7030,7030,7030,0
|
|
20240903,095900,130780270,7030,7030,7030,7030,0
|
|
20240903,095800,130780270,7030,7030,7030,7030,0
|
|
20240903,095700,130780270,7030,7030,7030,7030,19
|
|
20240903,095600,130646700,7040,7040,7040,7040,0
|
|
20240903,095500,130646700,7040,7010,7040,7010,400
|
|
20240903,095400,127837530,7010,7010,7010,7010,1
|
|
20240903,095300,127830520,7010,7010,7010,7010,10
|
|
20240903,095200,127760420,7010,7010,7010,7010,0
|
|
20240903,095100,127760420,7010,7010,7010,7010,2
|
|
20240903,095000,127746400,7020,7020,7020,7020,0
|
|
20240903,094900,127746400,7020,7020,7020,6980,102
|
|
20240903,094800,127034360,6990,6990,6990,6990,100
|
|
20240903,094700,126335360,6990,6990,6990,6990,0
|
|
20240903,094600,126335360,6990,6990,6990,6990,0
|
|
20240903,094500,126335360,6990,6990,6990,6990,0
|
|
20240903,094400,126335360,6990,6990,6990,6990,2
|
|
20240903,094300,126321380,6980,6980,6980,6980,0
|
|
20240903,094200,126321380,6980,6980,6980,6980,50
|
|
20240903,094100,125972380,6980,6980,6980,6980,106
|
|
20240903,094000,125232500,6980,6980,6980,6980,2
|
|
20240903,093900,125218540,6980,6980,6980,6980,0
|
|
20240903,093800,125218540,6980,6980,6980,6980,26
|
|
20240903,093700,125037060,7030,7030,7040,6890,12029
|
|
20240903,093600,41629420,7040,7040,7040,7040,13
|
|
20240903,093500,41537900,7040,7040,7040,7040,0
|
|
20240903,093400,41537900,7040,7030,7040,7030,999
|
|
20240903,093300,34508600,7030,7030,7030,7030,0
|
|
20240903,093200,34508600,7030,7030,7030,7030,0
|
|
20240903,093100,34508600,7030,7010,7030,7000,655
|
|
20240903,093000,29921940,7000,7000,7000,7000,1
|
|
20240903,092900,29914940,7010,7010,7010,7010,0
|
|
20240903,092800,29914940,7010,7010,7010,7010,194
|
|
20240903,092700,28555000,7010,7010,7010,7010,14
|
|
20240903,092600,28456860,7000,7000,7000,7000,100
|
|
20240903,092500,27756860,7030,7030,7030,7030,0
|
|
20240903,092400,27756860,7030,7030,7030,7030,3
|
|
20240903,092300,27735770,7020,7020,7020,7020,500
|
|
20240903,092200,24225770,7030,7020,7030,7020,15
|
|
20240903,092100,24120410,7010,7010,7010,7010,0
|
|
20240903,092000,24120410,7010,7010,7010,7010,20
|
|
20240903,091900,23980210,7010,7010,7010,7010,0
|
|
20240903,091800,23980210,7010,7010,7010,7010,39
|
|
20240903,091700,23706820,7010,7020,7020,7010,185
|
|
20240903,091600,22408700,7010,7020,7020,7010,22
|
|
20240903,091500,22254380,7020,7020,7020,7020,0
|
|
20240903,091400,22254380,7020,7020,7020,7020,5
|
|
20240903,091300,22219280,7020,7020,7020,7020,0
|
|
20240903,091200,22219280,7020,7020,7020,7020,17
|
|
20240903,091100,22099940,7020,7020,7020,7020,0
|
|
20240903,091000,22099940,7020,6990,7020,6990,449
|
|
20240903,090900,18953480,6990,6990,6990,6990,1
|
|
20240903,090800,18946490,6990,6990,6990,6990,12
|
|
20240903,090700,18862610,6940,7020,7020,6940,1131
|
|
20240903,090600,10995260,7030,7030,7030,7030,1
|
|
20240903,090500,10988230,7030,7030,7030,7030,26
|
|
20240903,090400,10805450,7040,7040,7040,7040,0
|
|
20240903,090300,10805450,7040,7040,7040,7040,0
|
|
20240903,090200,10805450,7040,7040,7040,7040,4
|
|
20240903,090100,10777290,7050,7050,7050,7050,8
|
|
20240903,090000,10720890,7050,6970,7050,6970,1534
|