644 lines
29 KiB
CSV
644 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194100,31015990,7100,7100,7100,7100,73
|
|
20240913,194000,31015990,7100,7100,7100,7100,0
|
|
20240913,193900,31015990,7100,7100,7100,7100,0
|
|
20240913,193800,31015990,7100,7100,7100,7100,0
|
|
20240913,193700,31015990,7100,7100,7100,7100,0
|
|
20240913,193600,31015990,7100,7100,7100,7100,0
|
|
20240913,193500,31015990,7100,7100,7100,7100,0
|
|
20240913,193400,31015990,7100,7100,7100,7100,0
|
|
20240913,193300,31015990,7100,7100,7100,7100,0
|
|
20240913,193200,31015990,7100,7100,7100,7100,0
|
|
20240913,193100,31015990,7100,7100,7100,7100,0
|
|
20240913,193000,31015990,7100,7100,7100,7100,0
|
|
20240913,192900,31015990,7100,7100,7100,7100,0
|
|
20240913,192800,31015990,7100,7100,7100,7100,0
|
|
20240913,192700,31015990,7100,7100,7100,7100,0
|
|
20240913,192600,31015990,7100,7100,7100,7100,0
|
|
20240913,192500,31015990,7100,7100,7100,7100,0
|
|
20240913,192400,31015990,7100,7100,7100,7100,0
|
|
20240913,192300,31015990,7100,7100,7100,7100,0
|
|
20240913,192200,31015990,7100,7100,7100,7100,0
|
|
20240913,192100,31015990,7100,7100,7100,7100,0
|
|
20240913,192000,31015990,7100,7100,7100,7100,0
|
|
20240913,191900,31015990,7100,7100,7100,7100,0
|
|
20240913,191800,31015990,7100,7100,7100,7100,0
|
|
20240913,191700,31015990,7100,7100,7100,7100,0
|
|
20240913,191600,31015990,7100,7100,7100,7100,0
|
|
20240913,191500,31015990,7100,7100,7100,7100,0
|
|
20240913,191400,31015990,7100,7100,7100,7100,0
|
|
20240913,191300,31015990,7100,7100,7100,7100,0
|
|
20240913,191200,31015990,7100,7100,7100,7100,0
|
|
20240913,191100,31015990,7100,7100,7100,7100,73
|
|
20240913,191000,31015990,7100,7100,7100,7100,0
|
|
20240913,190900,31015990,7100,7100,7100,7100,0
|
|
20240913,190800,31015990,7100,7100,7100,7100,0
|
|
20240913,190700,31015990,7100,7100,7100,7100,0
|
|
20240913,190600,31015990,7100,7100,7100,7100,0
|
|
20240913,190500,31015990,7100,7100,7100,7100,0
|
|
20240913,190400,31015990,7100,7100,7100,7100,0
|
|
20240913,190300,31015990,7100,7100,7100,7100,0
|
|
20240913,190200,31015990,7100,7100,7100,7100,0
|
|
20240913,190100,31015990,7100,7100,7100,7100,0
|
|
20240913,190000,31015990,7100,7100,7100,7100,0
|
|
20240913,185900,31015990,7100,7100,7100,7100,0
|
|
20240913,185800,31015990,7100,7100,7100,7100,0
|
|
20240913,185700,31015990,7100,7100,7100,7100,0
|
|
20240913,185600,31015990,7100,7100,7100,7100,0
|
|
20240913,185500,31015990,7100,7100,7100,7100,0
|
|
20240913,185400,31015990,7100,7100,7100,7100,0
|
|
20240913,185300,31015990,7100,7100,7100,7100,0
|
|
20240913,185200,31015990,7100,7100,7100,7100,0
|
|
20240913,185100,31015990,7100,7100,7100,7100,0
|
|
20240913,185000,31015990,7100,7100,7100,7100,0
|
|
20240913,184900,31015990,7100,7100,7100,7100,0
|
|
20240913,184800,31015990,7100,7100,7100,7100,0
|
|
20240913,184700,31015990,7100,7100,7100,7100,0
|
|
20240913,184600,31015990,7100,7100,7100,7100,0
|
|
20240913,184500,31015990,7100,7100,7100,7100,0
|
|
20240913,184400,31015990,7100,7100,7100,7100,0
|
|
20240913,184300,31015990,7100,7100,7100,7100,0
|
|
20240913,184200,31015990,7100,7100,7100,7100,0
|
|
20240913,184100,31015990,7100,7100,7100,7100,73
|
|
20240913,184000,31015990,7100,7100,7100,7100,0
|
|
20240913,183900,31015990,7100,7100,7100,7100,0
|
|
20240913,183800,31015990,7100,7100,7100,7100,0
|
|
20240913,183700,31015990,7100,7100,7100,7100,0
|
|
20240913,183600,31015990,7100,7100,7100,7100,0
|
|
20240913,183500,31015990,7100,7100,7100,7100,0
|
|
20240913,183400,31015990,7100,7100,7100,7100,0
|
|
20240913,183300,31015990,7100,7100,7100,7100,0
|
|
20240913,183200,31015990,7100,7100,7100,7100,0
|
|
20240913,183100,31015990,7100,7100,7100,7100,0
|
|
20240913,183000,31015990,7100,7100,7100,7100,0
|
|
20240913,182900,31015990,7100,7100,7100,7100,0
|
|
20240913,182800,31015990,7100,7100,7100,7100,0
|
|
20240913,182700,31015990,7100,7100,7100,7100,0
|
|
20240913,182600,31015990,7100,7100,7100,7100,0
|
|
20240913,182500,31015990,7100,7100,7100,7100,0
|
|
20240913,182400,31015990,7100,7100,7100,7100,0
|
|
20240913,182300,31015990,7100,7100,7100,7100,0
|
|
20240913,182200,31015990,7100,7100,7100,7100,0
|
|
20240913,182100,31015990,7100,7100,7100,7100,0
|
|
20240913,182000,31015990,7100,7100,7100,7100,0
|
|
20240913,181900,31015990,7100,7100,7100,7100,0
|
|
20240913,181800,31015990,7100,7100,7100,7100,0
|
|
20240913,181700,31015990,7100,7100,7100,7100,0
|
|
20240913,181600,31015990,7100,7100,7100,7100,0
|
|
20240913,181500,31015990,7100,7100,7100,7100,0
|
|
20240913,181400,31015990,7100,7100,7100,7100,0
|
|
20240913,181300,31015990,7100,7100,7100,7100,0
|
|
20240913,181200,31015990,7100,7100,7100,7100,0
|
|
20240913,181100,31015990,7100,7100,7100,7100,73
|
|
20240913,181000,31015990,7100,7100,7100,7100,0
|
|
20240913,180900,31015990,7100,7100,7100,7100,0
|
|
20240913,180800,31015990,7100,7100,7100,7100,0
|
|
20240913,180700,31015990,7100,7100,7100,7100,0
|
|
20240913,180600,31015990,7100,7100,7100,7100,0
|
|
20240913,180500,31015990,7100,7100,7100,7100,0
|
|
20240913,180400,31015990,7100,7100,7100,7100,0
|
|
20240913,180300,31015990,7100,7100,7100,7100,0
|
|
20240913,180200,31015990,7100,7100,7100,7100,0
|
|
20240913,180100,31015990,7100,7100,7100,7100,0
|
|
20240913,180000,31015990,7100,7100,7100,7100,0
|
|
20240913,175900,31015990,7100,7100,7100,7100,0
|
|
20240913,175800,31015990,7100,7100,7100,7100,0
|
|
20240913,175700,31015990,7100,7100,7100,7100,0
|
|
20240913,175600,31015990,7100,7100,7100,7100,0
|
|
20240913,175500,31015990,7100,7100,7100,7100,0
|
|
20240913,175400,31015990,7100,7100,7100,7100,0
|
|
20240913,175300,31015990,7100,7100,7100,7100,0
|
|
20240913,175200,31015990,7100,7100,7100,7100,0
|
|
20240913,175100,31015990,7100,7100,7100,7100,0
|
|
20240913,175000,31015990,7100,7100,7100,7100,0
|
|
20240913,174900,31015990,7100,7100,7100,7100,0
|
|
20240913,174800,31015990,7100,7100,7100,7100,0
|
|
20240913,174700,31015990,7100,7100,7100,7100,0
|
|
20240913,174600,31015990,7100,7100,7100,7100,0
|
|
20240913,174500,31015990,7100,7100,7100,7100,0
|
|
20240913,174400,31015990,7100,7100,7100,7100,0
|
|
20240913,174300,31015990,7100,7100,7100,7100,0
|
|
20240913,174200,31015990,7100,7100,7100,7100,0
|
|
20240913,174100,31015990,7100,7100,7100,7100,73
|
|
20240913,174000,31015990,7100,7100,7100,7100,0
|
|
20240913,173900,31015990,7100,7100,7100,7100,0
|
|
20240913,173800,31015990,7100,7100,7100,7100,0
|
|
20240913,173700,31015990,7100,7100,7100,7100,0
|
|
20240913,173600,31015990,7100,7100,7100,7100,0
|
|
20240913,173500,31015990,7100,7100,7100,7100,0
|
|
20240913,173400,31015990,7100,7100,7100,7100,0
|
|
20240913,173300,31015990,7100,7100,7100,7100,0
|
|
20240913,173200,31015990,7100,7100,7100,7100,0
|
|
20240913,173100,31015990,7100,7100,7100,7100,0
|
|
20240913,173000,31015990,7100,7100,7100,7100,0
|
|
20240913,172900,31015990,7100,7100,7100,7100,0
|
|
20240913,172800,31015990,7100,7100,7100,7100,0
|
|
20240913,172700,31015990,7100,7100,7100,7100,0
|
|
20240913,172600,31015990,7100,7100,7100,7100,0
|
|
20240913,172500,31015990,7100,7100,7100,7100,0
|
|
20240913,172400,31015990,7100,7100,7100,7100,0
|
|
20240913,172300,31015990,7100,7100,7100,7100,0
|
|
20240913,172200,31015990,7100,7100,7100,7100,0
|
|
20240913,172100,31015990,7100,7100,7100,7100,0
|
|
20240913,172000,31015990,7100,7100,7100,7100,0
|
|
20240913,171900,31015990,7100,7100,7100,7100,0
|
|
20240913,171800,31015990,7100,7100,7100,7100,0
|
|
20240913,171700,31015990,7100,7100,7100,7100,0
|
|
20240913,171600,31015990,7100,7100,7100,7100,0
|
|
20240913,171500,31015990,7100,7100,7100,7100,0
|
|
20240913,171400,31015990,7100,7100,7100,7100,0
|
|
20240913,171300,31015990,7100,7100,7100,7100,0
|
|
20240913,171200,31015990,7100,7100,7100,7100,0
|
|
20240913,171100,31015990,7100,7100,7100,7100,73
|
|
20240913,171000,31015990,7100,7100,7100,7100,0
|
|
20240913,170900,31015990,7100,7100,7100,7100,0
|
|
20240913,170800,31015990,7100,7100,7100,7100,0
|
|
20240913,170700,31015990,7100,7100,7100,7100,0
|
|
20240913,170600,31015990,7100,7100,7100,7100,0
|
|
20240913,170500,31015990,7100,7100,7100,7100,0
|
|
20240913,170400,31015990,7100,7100,7100,7100,0
|
|
20240913,170300,31015990,7100,7100,7100,7100,0
|
|
20240913,170200,31015990,7100,7100,7100,7100,0
|
|
20240913,170100,31015990,7100,7100,7100,7100,0
|
|
20240913,170000,31015990,7100,7100,7100,7100,0
|
|
20240913,165900,31015990,7100,7100,7100,7100,0
|
|
20240913,165800,31015990,7100,7100,7100,7100,0
|
|
20240913,165700,31015990,7100,7100,7100,7100,0
|
|
20240913,165600,31015990,7100,7100,7100,7100,0
|
|
20240913,165500,31015990,7100,7100,7100,7100,0
|
|
20240913,165400,31015990,7100,7100,7100,7100,0
|
|
20240913,165300,31015990,7100,7100,7100,7100,0
|
|
20240913,165200,31015990,7100,7100,7100,7100,0
|
|
20240913,165100,31015990,7100,7100,7100,7100,0
|
|
20240913,165000,31015990,7100,7100,7100,7100,0
|
|
20240913,164900,31015990,7100,7100,7100,7100,0
|
|
20240913,164800,31015990,7100,7100,7100,7100,0
|
|
20240913,164700,31015990,7100,7100,7100,7100,0
|
|
20240913,164600,31015990,7100,7100,7100,7100,0
|
|
20240913,164500,31015990,7100,7100,7100,7100,0
|
|
20240913,164400,31015990,7100,7100,7100,7100,0
|
|
20240913,164300,31015990,7100,7100,7100,7100,0
|
|
20240913,164200,31015990,7100,7100,7100,7100,0
|
|
20240913,164100,31015990,7100,7100,7100,7100,73
|
|
20240913,164000,31015990,7100,7100,7100,7100,0
|
|
20240913,163900,31015990,7100,7100,7100,7100,0
|
|
20240913,163800,31015990,7100,7100,7100,7100,0
|
|
20240913,163700,31015990,7100,7100,7100,7100,0
|
|
20240913,163600,31015990,7100,7100,7100,7100,0
|
|
20240913,163500,31015990,7100,7100,7100,7100,0
|
|
20240913,163400,31015990,7100,7100,7100,7100,0
|
|
20240913,163300,31015990,7100,7100,7100,7100,0
|
|
20240913,163200,31015990,7100,7100,7100,7100,0
|
|
20240913,163100,31015990,7100,7100,7100,7100,0
|
|
20240913,163000,31015990,7100,7100,7100,7100,0
|
|
20240913,162900,31015990,7100,7100,7100,7100,0
|
|
20240913,162800,31015990,7100,7100,7100,7100,0
|
|
20240913,162700,31015990,7100,7100,7100,7100,0
|
|
20240913,162600,31015990,7100,7100,7100,7100,0
|
|
20240913,162500,31015990,7100,7100,7100,7100,0
|
|
20240913,162400,31015990,7100,7100,7100,7100,0
|
|
20240913,162300,31015990,7100,7100,7100,7100,0
|
|
20240913,162200,31015990,7100,7100,7100,7100,0
|
|
20240913,162100,31015990,7100,7100,7100,7100,0
|
|
20240913,162000,31015990,7100,7100,7100,7100,0
|
|
20240913,161900,31015990,7100,7100,7100,7100,0
|
|
20240913,161800,31015990,7100,7100,7100,7100,0
|
|
20240913,161700,31015990,7100,7100,7100,7100,0
|
|
20240913,161600,31015990,7100,7100,7100,7100,0
|
|
20240913,161500,31015990,7100,7100,7100,7100,0
|
|
20240913,161400,31015990,7100,7100,7100,7100,0
|
|
20240913,161300,31015990,7100,7100,7100,7100,0
|
|
20240913,161200,31015990,7100,7100,7100,7100,0
|
|
20240913,161100,31015990,7100,7100,7100,7100,73
|
|
20240913,161000,31015990,7100,7100,7100,7100,0
|
|
20240913,160900,31015990,7100,7100,7100,7100,0
|
|
20240913,160800,31015990,7100,7100,7100,7100,0
|
|
20240913,160700,31015990,7100,7100,7100,7100,0
|
|
20240913,160600,31015990,7100,7100,7100,7100,0
|
|
20240913,160500,31015990,7100,7100,7100,7100,0
|
|
20240913,160400,31015990,7100,7100,7100,7100,0
|
|
20240913,160300,31015990,7100,7100,7100,7100,0
|
|
20240913,160200,31015990,7100,7100,7100,7100,0
|
|
20240913,160100,31015990,7100,7100,7100,7100,0
|
|
20240913,160000,31015990,7100,7100,7100,7100,0
|
|
20240913,155900,31015990,7100,7100,7100,7100,0
|
|
20240913,155800,31015990,7100,7100,7100,7100,0
|
|
20240913,155700,31015990,7100,7100,7100,7100,0
|
|
20240913,155600,31015990,7100,7100,7100,7100,0
|
|
20240913,155500,31015990,7100,7100,7100,7100,0
|
|
20240913,155400,31015990,7100,7100,7100,7100,0
|
|
20240913,155300,31015990,7100,7100,7100,7100,0
|
|
20240913,155200,31015990,7100,7100,7100,7100,0
|
|
20240913,155100,31015990,7100,7100,7100,7100,0
|
|
20240913,155000,31015990,7100,7100,7100,7100,0
|
|
20240913,154900,31015990,7100,7100,7100,7100,0
|
|
20240913,154800,31015990,7100,7100,7100,7100,0
|
|
20240913,154700,31015990,7100,7100,7100,7100,0
|
|
20240913,154600,31015990,7100,7100,7100,7100,0
|
|
20240913,154500,31015990,7100,7100,7100,7100,0
|
|
20240913,154400,31015990,7100,7100,7100,7100,0
|
|
20240913,154300,31015990,7100,7100,7100,7100,0
|
|
20240913,154200,31015990,7100,7100,7100,7100,0
|
|
20240913,154100,31015990,7100,7100,7100,7100,73
|
|
20240913,154000,31015990,7100,7100,7100,7100,0
|
|
20240913,153900,31015990,7100,7100,7100,7100,0
|
|
20240913,153800,31015990,7100,7100,7100,7100,0
|
|
20240913,153700,31015990,7100,7100,7100,7100,0
|
|
20240913,153600,31015990,7100,7100,7100,7100,0
|
|
20240913,153500,31015990,7100,7100,7100,7100,0
|
|
20240913,153400,31015990,7100,7100,7100,7100,0
|
|
20240913,153300,31015990,7100,7100,7100,7100,0
|
|
20240913,153200,31015990,7100,7100,7100,7100,0
|
|
20240913,153100,31015990,7100,7100,7100,7100,0
|
|
20240913,153000,31015990,7100,7100,7100,7100,73
|
|
20240913,152900,30497690,7120,7120,7120,7120,0
|
|
20240913,152800,30497690,7120,7120,7120,7120,0
|
|
20240913,152700,30497690,7120,7120,7120,7120,0
|
|
20240913,152600,30497690,7120,7120,7120,7120,0
|
|
20240913,152500,30497690,7120,7120,7120,7120,0
|
|
20240913,152400,30497690,7120,7120,7120,7120,0
|
|
20240913,152300,30497690,7120,7120,7120,7120,0
|
|
20240913,152200,30497690,7120,7120,7120,7120,0
|
|
20240913,152100,30497690,7120,7120,7120,7120,0
|
|
20240913,152000,30497690,7120,7120,7120,7120,0
|
|
20240913,151900,30497690,7120,7120,7120,7120,19
|
|
20240913,151800,30362410,7120,7120,7120,7120,0
|
|
20240913,151700,30362410,7120,7120,7120,7120,1
|
|
20240913,151600,30355290,7120,7120,7120,7120,2
|
|
20240913,151500,30341050,7120,7120,7120,7120,10
|
|
20240913,151400,30269850,7120,7120,7120,7120,36
|
|
20240913,151300,30013530,7100,7100,7100,7100,1
|
|
20240913,151200,30006430,7110,7110,7110,7110,0
|
|
20240913,151100,30006430,7110,7110,7110,7110,0
|
|
20240913,151000,30006430,7110,7120,7120,7110,364
|
|
20240913,150900,27418340,7110,7110,7110,7110,0
|
|
20240913,150800,27418340,7110,7110,7110,7110,0
|
|
20240913,150700,27418340,7110,7110,7110,7110,69
|
|
20240913,150600,26927750,7110,7110,7110,7110,5
|
|
20240913,150500,26892200,7110,7110,7110,7110,0
|
|
20240913,150400,26892200,7110,7110,7110,7110,0
|
|
20240913,150300,26892200,7110,7110,7110,7110,0
|
|
20240913,150200,26892200,7110,7110,7110,7110,0
|
|
20240913,150100,26892200,7110,7110,7110,7110,0
|
|
20240913,150000,26892200,7110,7110,7110,7110,0
|
|
20240913,145900,26892200,7110,7110,7110,7110,0
|
|
20240913,145800,26892200,7110,7110,7110,7110,0
|
|
20240913,145700,26892200,7110,7110,7110,7110,0
|
|
20240913,145600,26892200,7110,7110,7110,7110,12
|
|
20240913,145500,26806880,7110,7110,7110,7110,0
|
|
20240913,145400,26806880,7110,7110,7110,7110,0
|
|
20240913,145300,26806880,7110,7110,7110,7110,4
|
|
20240913,145200,26778440,7100,7100,7100,7100,0
|
|
20240913,145100,26778440,7100,7100,7100,7100,0
|
|
20240913,145000,26778440,7100,7100,7100,7100,0
|
|
20240913,144900,26778440,7100,7100,7100,7100,0
|
|
20240913,144800,26778440,7100,7100,7100,7100,0
|
|
20240913,144700,26778440,7100,7100,7100,7100,0
|
|
20240913,144600,26778440,7100,7100,7100,7100,0
|
|
20240913,144500,26778440,7100,7100,7100,7100,0
|
|
20240913,144400,26778440,7100,7100,7100,7100,0
|
|
20240913,144300,26778440,7100,7100,7100,7100,50
|
|
20240913,144200,26423440,7100,7100,7100,7100,1
|
|
20240913,144100,26416340,7100,7100,7100,7100,0
|
|
20240913,144000,26416340,7100,7100,7100,7100,0
|
|
20240913,143900,26416340,7100,7100,7100,7100,0
|
|
20240913,143800,26416340,7100,7100,7100,7100,0
|
|
20240913,143700,26416340,7100,7100,7100,7100,0
|
|
20240913,143600,26416340,7100,7100,7100,7100,0
|
|
20240913,143500,26416340,7100,7100,7100,7100,0
|
|
20240913,143400,26416340,7100,7100,7100,7100,0
|
|
20240913,143300,26416340,7100,7100,7100,7100,53
|
|
20240913,143200,26040040,7100,7100,7100,7100,0
|
|
20240913,143100,26040040,7100,7100,7100,7100,0
|
|
20240913,143000,26040040,7100,7100,7100,7100,0
|
|
20240913,142900,26040040,7100,7100,7100,7100,0
|
|
20240913,142800,26040040,7100,7100,7100,7100,0
|
|
20240913,142700,26040040,7100,7100,7100,7100,0
|
|
20240913,142600,26040040,7100,7100,7100,7100,0
|
|
20240913,142500,26040040,7100,7100,7100,7100,0
|
|
20240913,142400,26040040,7100,7100,7100,7100,0
|
|
20240913,142300,26040040,7100,7100,7100,7100,0
|
|
20240913,142200,26040040,7100,7100,7100,7100,0
|
|
20240913,142100,26040040,7100,7100,7100,7100,0
|
|
20240913,142000,26040040,7100,7100,7100,7100,0
|
|
20240913,141900,26040040,7100,7100,7100,7100,0
|
|
20240913,141800,26040040,7100,7100,7100,7100,0
|
|
20240913,141700,26040040,7100,7100,7100,7100,0
|
|
20240913,141600,26040040,7100,7100,7100,7100,0
|
|
20240913,141500,26040040,7100,7100,7100,7100,0
|
|
20240913,141400,26040040,7100,7100,7100,7100,0
|
|
20240913,141300,26040040,7100,7100,7100,7100,0
|
|
20240913,141200,26040040,7100,7100,7100,7100,0
|
|
20240913,141100,26040040,7100,7100,7100,7100,0
|
|
20240913,141000,26040040,7100,7100,7100,7100,0
|
|
20240913,140900,26040040,7100,7100,7100,7100,0
|
|
20240913,140800,26040040,7100,7100,7100,7100,0
|
|
20240913,140700,26040040,7100,7100,7100,7100,0
|
|
20240913,140600,26040040,7100,7100,7100,7100,0
|
|
20240913,140500,26040040,7100,7100,7100,7100,0
|
|
20240913,140400,26040040,7100,7100,7100,7100,0
|
|
20240913,140300,26040040,7100,7100,7100,7100,0
|
|
20240913,140200,26040040,7100,7100,7100,7100,8
|
|
20240913,140100,25983240,7100,7100,7100,7100,0
|
|
20240913,140000,25983240,7100,7100,7100,7100,0
|
|
20240913,135900,25983240,7100,7100,7100,7100,0
|
|
20240913,135800,25983240,7100,7100,7100,7100,0
|
|
20240913,135700,25983240,7100,7100,7100,7100,0
|
|
20240913,135600,25983240,7100,7100,7100,7100,0
|
|
20240913,135500,25983240,7100,7100,7100,7100,0
|
|
20240913,135400,25983240,7100,7100,7100,7100,0
|
|
20240913,135300,25983240,7100,7100,7100,7100,0
|
|
20240913,135200,25983240,7100,7100,7100,7100,0
|
|
20240913,135100,25983240,7100,7100,7100,7100,0
|
|
20240913,135000,25983240,7100,7100,7100,7100,4
|
|
20240913,134900,25954840,7100,7100,7100,7100,0
|
|
20240913,134800,25954840,7100,7100,7100,7100,0
|
|
20240913,134700,25954840,7100,7100,7100,7100,0
|
|
20240913,134600,25954840,7100,7100,7100,7100,0
|
|
20240913,134500,25954840,7100,7100,7100,7100,0
|
|
20240913,134400,25954840,7100,7100,7100,7100,0
|
|
20240913,134300,25954840,7100,7100,7100,7100,0
|
|
20240913,134200,25954840,7100,7100,7100,7100,0
|
|
20240913,134100,25954840,7100,7100,7100,7100,0
|
|
20240913,134000,25954840,7100,7100,7100,7100,0
|
|
20240913,133900,25954840,7100,7100,7100,7100,0
|
|
20240913,133800,25954840,7100,7100,7100,7100,0
|
|
20240913,133700,25954840,7100,7100,7100,7100,0
|
|
20240913,133600,25954840,7100,7100,7100,7100,0
|
|
20240913,133500,25954840,7100,7100,7100,7100,0
|
|
20240913,133400,25954840,7100,7100,7100,7100,0
|
|
20240913,133300,25954840,7100,7110,7110,7100,102
|
|
20240913,133200,25229640,7110,7110,7110,7110,0
|
|
20240913,133100,25229640,7110,7110,7110,7110,26
|
|
20240913,133000,25044780,7110,7110,7110,7110,1
|
|
20240913,132900,25037670,7120,7110,7120,7110,323
|
|
20240913,132800,22738070,7110,7110,7110,7110,0
|
|
20240913,132700,22738070,7110,7110,7110,7110,0
|
|
20240913,132600,22738070,7110,7110,7110,7110,0
|
|
20240913,132500,22738070,7110,7110,7110,7110,0
|
|
20240913,132400,22738070,7110,7110,7110,7110,43
|
|
20240913,132300,22432340,7110,7110,7110,7110,0
|
|
20240913,132200,22432340,7110,7110,7110,7110,0
|
|
20240913,132100,22432340,7110,7110,7110,7110,0
|
|
20240913,132000,22432340,7110,7110,7110,7110,149
|
|
20240913,131900,21372950,7110,7110,7110,7110,0
|
|
20240913,131800,21372950,7110,7110,7110,7110,0
|
|
20240913,131700,21372950,7110,7110,7110,7110,0
|
|
20240913,131600,21372950,7110,7110,7110,7110,12
|
|
20240913,131500,21287630,7100,7100,7100,7100,0
|
|
20240913,131400,21287630,7100,7100,7100,7100,0
|
|
20240913,131300,21287630,7100,7100,7100,7100,0
|
|
20240913,131200,21287630,7100,7100,7100,7100,0
|
|
20240913,131100,21287630,7100,7100,7100,7100,0
|
|
20240913,131000,21287630,7100,7100,7100,7100,0
|
|
20240913,130900,21287630,7100,7100,7100,7100,0
|
|
20240913,130800,21287630,7100,7100,7100,7100,0
|
|
20240913,130700,21287630,7100,7100,7100,7100,0
|
|
20240913,130600,21287630,7100,7100,7100,7100,0
|
|
20240913,130500,21287630,7100,7100,7100,7100,0
|
|
20240913,130400,21287630,7100,7100,7100,7100,0
|
|
20240913,130300,21287630,7100,7100,7100,7100,0
|
|
20240913,130200,21287630,7100,7100,7100,7100,0
|
|
20240913,130100,21287630,7100,7100,7100,7100,0
|
|
20240913,130000,21287630,7100,7100,7100,7100,0
|
|
20240913,125900,21287630,7100,7100,7100,7100,0
|
|
20240913,125800,21287630,7100,7100,7100,7100,0
|
|
20240913,125700,21287630,7100,7100,7100,7100,0
|
|
20240913,125600,21287630,7100,7100,7100,7080,1043
|
|
20240913,125500,13887990,7100,7090,7100,7090,515
|
|
20240913,125400,10232040,7090,7090,7090,7090,0
|
|
20240913,125300,10232040,7090,7090,7090,7090,0
|
|
20240913,125200,10232040,7090,7090,7090,7090,0
|
|
20240913,125100,10232040,7090,7090,7090,7090,0
|
|
20240913,125000,10232040,7090,7090,7090,7090,0
|
|
20240913,124900,10232040,7090,7090,7090,7090,0
|
|
20240913,124800,10232040,7090,7090,7090,7090,0
|
|
20240913,124700,10232040,7090,7090,7090,7090,0
|
|
20240913,124600,10232040,7090,7090,7090,7090,0
|
|
20240913,124500,10232040,7090,7090,7090,7090,0
|
|
20240913,124400,10232040,7090,7090,7090,7090,0
|
|
20240913,124300,10232040,7090,7090,7090,7090,54
|
|
20240913,124200,9849180,7090,7090,7090,7090,0
|
|
20240913,124100,9849180,7090,7090,7090,7090,0
|
|
20240913,124000,9849180,7090,7090,7090,7090,17
|
|
20240913,123900,9728650,7080,7080,7080,7080,0
|
|
20240913,123800,9728650,7080,7080,7080,7080,0
|
|
20240913,123700,9728650,7080,7080,7080,7080,0
|
|
20240913,123600,9728650,7080,7080,7080,7080,0
|
|
20240913,123500,9728650,7080,7080,7080,7080,15
|
|
20240913,123400,9622450,7080,7080,7080,7080,0
|
|
20240913,123300,9622450,7080,7080,7080,7080,0
|
|
20240913,123200,9622450,7080,7080,7080,7080,0
|
|
20240913,123100,9622450,7080,7080,7080,7080,0
|
|
20240913,123000,9622450,7080,7080,7080,7080,0
|
|
20240913,122900,9622450,7080,7080,7080,7080,0
|
|
20240913,122800,9622450,7080,7080,7080,7080,0
|
|
20240913,122700,9622450,7080,7080,7080,7080,0
|
|
20240913,122600,9622450,7080,7080,7080,7080,0
|
|
20240913,122500,9622450,7080,7080,7080,7080,0
|
|
20240913,122400,9622450,7080,7080,7080,7080,0
|
|
20240913,122300,9622450,7080,7080,7080,7080,0
|
|
20240913,122200,9622450,7080,7080,7080,7080,0
|
|
20240913,122100,9622450,7080,7080,7080,7080,0
|
|
20240913,122000,9622450,7080,7080,7080,7080,0
|
|
20240913,121900,9622450,7080,7080,7080,7080,0
|
|
20240913,121800,9622450,7080,7080,7080,7080,0
|
|
20240913,121700,9622450,7080,7080,7080,7080,109
|
|
20240913,121600,8850730,7080,7080,7080,7080,0
|
|
20240913,121500,8850730,7080,7080,7080,7080,0
|
|
20240913,121400,8850730,7080,7080,7080,7080,1
|
|
20240913,121300,8843650,7040,7040,7040,7040,0
|
|
20240913,121200,8843650,7040,7040,7040,7040,0
|
|
20240913,121100,8843650,7040,7040,7040,7040,1
|
|
20240913,121000,8836610,7080,7080,7080,7080,0
|
|
20240913,120900,8836610,7080,7080,7080,7080,0
|
|
20240913,120800,8836610,7080,7080,7080,7080,0
|
|
20240913,120700,8836610,7080,7080,7080,7080,0
|
|
20240913,120600,8836610,7080,7080,7080,7080,0
|
|
20240913,120500,8836610,7080,7080,7080,7080,0
|
|
20240913,120400,8836610,7080,7080,7080,7080,0
|
|
20240913,120300,8836610,7080,7080,7080,7080,13
|
|
20240913,120200,8744570,7080,7080,7080,7080,0
|
|
20240913,120100,8744570,7080,7080,7080,7080,0
|
|
20240913,120000,8744570,7080,7080,7080,7080,0
|
|
20240913,115900,8744570,7080,7080,7080,7080,0
|
|
20240913,115800,8744570,7080,7080,7080,7080,0
|
|
20240913,115700,8744570,7080,7080,7080,7080,0
|
|
20240913,115600,8744570,7080,7080,7080,7080,0
|
|
20240913,115500,8744570,7080,7080,7080,7080,0
|
|
20240913,115400,8744570,7080,7080,7080,7080,0
|
|
20240913,115300,8744570,7080,7080,7080,7080,0
|
|
20240913,115200,8744570,7080,7080,7080,7080,0
|
|
20240913,115100,8744570,7080,7080,7080,7080,7
|
|
20240913,115000,8695010,7080,7080,7080,7080,0
|
|
20240913,114900,8695010,7080,7080,7080,7080,0
|
|
20240913,114800,8695010,7080,7080,7080,7080,3
|
|
20240913,114700,8673770,7080,7080,7080,7080,0
|
|
20240913,114600,8673770,7080,7080,7080,7080,0
|
|
20240913,114500,8673770,7080,7080,7080,7080,0
|
|
20240913,114400,8673770,7080,7080,7080,7080,0
|
|
20240913,114300,8673770,7080,7080,7080,7080,0
|
|
20240913,114200,8673770,7080,7080,7080,7080,1
|
|
20240913,114100,8666690,7080,7080,7080,7080,0
|
|
20240913,114000,8666690,7080,7080,7080,7080,26
|
|
20240913,113900,8482610,7080,7080,7080,7080,0
|
|
20240913,113800,8482610,7080,7080,7080,7080,0
|
|
20240913,113700,8482610,7080,7080,7080,7080,0
|
|
20240913,113600,8482610,7080,7080,7080,7080,0
|
|
20240913,113500,8482610,7080,7080,7080,7080,0
|
|
20240913,113400,8482610,7080,7080,7080,7080,0
|
|
20240913,113300,8482610,7080,7080,7080,7080,1
|
|
20240913,113200,8475530,7040,7040,7040,7040,0
|
|
20240913,113100,8475530,7040,7040,7040,7040,0
|
|
20240913,113000,8475530,7040,7040,7040,7040,0
|
|
20240913,112900,8475530,7040,7040,7040,7040,0
|
|
20240913,112800,8475530,7040,7040,7040,7040,0
|
|
20240913,112700,8475530,7040,7040,7040,7040,0
|
|
20240913,112600,8475530,7040,7040,7040,7040,0
|
|
20240913,112500,8475530,7040,7040,7040,7040,0
|
|
20240913,112400,8475530,7040,7040,7040,7040,133
|
|
20240913,112300,7539210,7050,7050,7050,7050,67
|
|
20240913,112200,7066860,7070,7070,7070,7070,0
|
|
20240913,112100,7066860,7070,7070,7070,7070,0
|
|
20240913,112000,7066860,7070,7070,7070,7070,0
|
|
20240913,111900,7066860,7070,7070,7070,7070,0
|
|
20240913,111800,7066860,7070,7070,7070,7070,0
|
|
20240913,111700,7066860,7070,7070,7070,7070,0
|
|
20240913,111600,7066860,7070,7070,7070,7070,0
|
|
20240913,111500,7066860,7070,7070,7070,7070,0
|
|
20240913,111400,7066860,7070,7070,7070,7070,0
|
|
20240913,111300,7066860,7070,7070,7070,7070,0
|
|
20240913,111200,7066860,7070,7070,7070,7070,48
|
|
20240913,111100,6727500,7070,7070,7070,7070,8
|
|
20240913,111000,6670940,7060,7060,7060,7060,61
|
|
20240913,110900,6240280,7060,7060,7060,7060,0
|
|
20240913,110800,6240280,7060,7060,7060,7060,0
|
|
20240913,110700,6240280,7060,7060,7060,7060,0
|
|
20240913,110600,6240280,7060,7060,7060,7060,0
|
|
20240913,110500,6240280,7060,7060,7060,7060,1
|
|
20240913,110400,6233220,7050,7050,7050,7050,19
|
|
20240913,110300,6099270,7050,7050,7050,7050,0
|
|
20240913,110200,6099270,7050,7050,7050,7050,0
|
|
20240913,110100,6099270,7050,7050,7050,7050,10
|
|
20240913,110000,6028770,7050,7050,7050,7050,7
|
|
20240913,105900,5979420,7050,7050,7050,7050,0
|
|
20240913,105800,5979420,7050,7050,7050,7050,0
|
|
20240913,105700,5979420,7050,7050,7050,7050,0
|
|
20240913,105600,5979420,7050,7050,7050,7050,0
|
|
20240913,105500,5979420,7050,7050,7050,7050,0
|
|
20240913,105400,5979420,7050,7050,7050,7050,0
|
|
20240913,105300,5979420,7050,7050,7050,7050,0
|
|
20240913,105200,5979420,7050,7050,7050,7050,0
|
|
20240913,105100,5979420,7050,7050,7050,7050,0
|
|
20240913,105000,5979420,7050,7070,7070,7050,85
|
|
20240913,104900,5379910,7090,7090,7090,7090,0
|
|
20240913,104800,5379910,7090,7090,7090,7090,0
|
|
20240913,104700,5379910,7090,7090,7090,7090,0
|
|
20240913,104600,5379910,7090,7090,7090,7090,0
|
|
20240913,104500,5379910,7090,7090,7090,7090,0
|
|
20240913,104400,5379910,7090,7090,7090,7090,0
|
|
20240913,104300,5379910,7090,7090,7090,7090,0
|
|
20240913,104200,5379910,7090,7090,7090,7090,0
|
|
20240913,104100,5379910,7090,7090,7090,7090,0
|
|
20240913,104000,5379910,7090,7090,7090,7090,0
|
|
20240913,103900,5379910,7090,7090,7090,7090,0
|
|
20240913,103800,5379910,7090,7090,7090,7090,0
|
|
20240913,103700,5379910,7090,7090,7090,7090,1
|
|
20240913,103600,5372820,7050,7050,7050,7050,0
|
|
20240913,103500,5372820,7050,7050,7050,7050,0
|
|
20240913,103400,5372820,7050,7050,7050,7050,0
|
|
20240913,103300,5372820,7050,7050,7050,7050,0
|
|
20240913,103200,5372820,7050,7050,7050,7050,0
|
|
20240913,103100,5372820,7050,7070,7070,7050,500
|
|
20240913,103000,1846720,7090,7090,7090,7090,0
|
|
20240913,102900,1846720,7090,7090,7090,7090,0
|
|
20240913,102800,1846720,7090,7090,7090,7090,4
|
|
20240913,102700,1818360,7070,7080,7080,7070,54
|
|
20240913,102600,1436540,7080,7080,7080,7080,0
|
|
20240913,102500,1436540,7080,7080,7080,7080,0
|
|
20240913,102400,1436540,7080,7080,7080,7080,0
|
|
20240913,102300,1436540,7080,7080,7080,7080,0
|
|
20240913,102200,1436540,7080,7080,7080,7080,0
|
|
20240913,102100,1436540,7080,7080,7080,7080,0
|
|
20240913,102000,1436540,7080,7080,7080,7080,0
|
|
20240913,101900,1436540,7080,7080,7080,7080,0
|
|
20240913,101800,1436540,7080,7080,7080,7080,0
|
|
20240913,101700,1436540,7080,7080,7080,7080,0
|
|
20240913,101600,1436540,7080,7080,7080,7080,0
|
|
20240913,101500,1436540,7080,7080,7080,7080,0
|
|
20240913,101400,1436540,7080,7080,7080,7080,0
|
|
20240913,101300,1436540,7080,7080,7080,7080,0
|
|
20240913,101200,1436540,7080,7080,7080,7080,0
|
|
20240913,101100,1436540,7080,7080,7080,7080,0
|
|
20240913,101000,1436540,7080,7080,7080,7080,0
|
|
20240913,100900,1436540,7080,7080,7080,7080,0
|
|
20240913,100800,1436540,7080,7080,7080,7080,45
|
|
20240913,100700,1117940,7090,7090,7090,7090,0
|
|
20240913,100600,1117940,7090,7090,7090,7090,5
|
|
20240913,100500,1082490,7090,7090,7090,7090,0
|
|
20240913,100400,1082490,7090,7090,7090,7090,0
|
|
20240913,100300,1082490,7090,7090,7090,7090,0
|
|
20240913,100200,1082490,7090,7090,7090,7090,0
|
|
20240913,100100,1082490,7090,7090,7090,7090,1
|
|
20240913,100000,1075400,7090,7090,7090,7090,6
|
|
20240913,095900,1032860,7070,7070,7070,7070,0
|
|
20240913,095800,1032860,7070,7070,7070,7070,0
|
|
20240913,095700,1032860,7070,7070,7070,7070,0
|
|
20240913,095600,1032860,7070,7070,7070,7070,0
|
|
20240913,095500,1032860,7070,7070,7070,7070,0
|
|
20240913,095400,1032860,7070,7070,7070,7070,0
|
|
20240913,095300,1032860,7070,7070,7070,7070,0
|
|
20240913,095200,1032860,7070,7070,7070,7070,0
|
|
20240913,095100,1032860,7070,7070,7070,7070,0
|
|
20240913,095000,1032860,7070,7070,7070,7070,0
|
|
20240913,094900,1032860,7070,7070,7070,7070,0
|
|
20240913,094800,1032860,7070,7070,7070,7070,0
|
|
20240913,094700,1032860,7070,7070,7070,7070,0
|
|
20240913,094600,1032860,7070,7070,7070,7070,1
|
|
20240913,094500,1025790,7050,7050,7050,7050,0
|
|
20240913,094400,1025790,7050,7050,7050,7050,0
|
|
20240913,094300,1025790,7050,7050,7050,7050,0
|
|
20240913,094200,1025790,7050,7050,7050,7050,1
|
|
20240913,094100,1018740,7080,7080,7080,7080,0
|
|
20240913,094000,1018740,7080,7080,7080,7080,1
|
|
20240913,093900,1011660,7080,7080,7080,7080,7
|
|
20240913,093800,962100,7080,7080,7080,7080,2
|
|
20240913,093700,947940,7070,7070,7070,7070,0
|
|
20240913,093600,947940,7070,7070,7070,7070,0
|
|
20240913,093500,947940,7070,7070,7070,7070,0
|
|
20240913,093400,947940,7070,7070,7070,7070,0
|
|
20240913,093300,947940,7070,7070,7070,7070,2
|
|
20240913,093200,933800,7050,7050,7050,7050,0
|
|
20240913,093100,933800,7050,7050,7050,7050,0
|
|
20240913,093000,933800,7050,7050,7050,7050,0
|
|
20240913,092900,933800,7050,7050,7050,7050,0
|
|
20240913,092800,933800,7050,7050,7050,7050,0
|
|
20240913,092700,933800,7050,7050,7050,7050,0
|
|
20240913,092600,933800,7050,7050,7050,7050,0
|
|
20240913,092500,933800,7050,7050,7050,7050,0
|
|
20240913,092400,933800,7050,7050,7050,7050,0
|
|
20240913,092300,933800,7050,7050,7050,7050,0
|
|
20240913,092200,933800,7050,7050,7050,7050,0
|
|
20240913,092100,933800,7050,7050,7050,7050,0
|
|
20240913,092000,933800,7050,7050,7050,7050,55
|
|
20240913,091900,546050,7100,7100,7100,7100,0
|
|
20240913,091800,546050,7100,7100,7100,7100,0
|
|
20240913,091700,546050,7100,7100,7100,7100,0
|
|
20240913,091600,546050,7100,7100,7100,7100,0
|
|
20240913,091500,546050,7100,7100,7100,7100,0
|
|
20240913,091400,546050,7100,7100,7100,7100,0
|
|
20240913,091300,546050,7100,7100,7100,7100,0
|
|
20240913,091200,546050,7100,7100,7100,7100,0
|
|
20240913,091100,546050,7100,7100,7100,7100,0
|
|
20240913,091000,546050,7100,7100,7100,7100,0
|
|
20240913,090900,546050,7100,7100,7100,7100,0
|
|
20240913,090800,546050,7100,7100,7100,7100,0
|
|
20240913,090700,546050,7100,7100,7100,7100,0
|
|
20240913,090600,546050,7100,7100,7100,7100,0
|
|
20240913,090500,546050,7100,7100,7100,7100,0
|
|
20240913,090400,546050,7100,7100,7100,7100,0
|
|
20240913,090300,546050,7100,7100,7100,7100,0
|
|
20240913,090200,546050,7100,7100,7100,7100,0
|
|
20240913,090100,546050,7100,7100,7100,7100,0
|
|
20240913,090000,546050,7100,7010,7100,7010,77
|