669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,200600,62389780,6110,6110,6110,6110,109
|
|
20240913,200500,62389780,6110,6110,6110,6110,0
|
|
20240913,200400,62389780,6110,6110,6110,6110,0
|
|
20240913,200300,62389780,6110,6110,6110,6110,0
|
|
20240913,200200,62389780,6110,6110,6110,6110,0
|
|
20240913,200100,62389780,6110,6110,6110,6110,0
|
|
20240913,200000,62389780,6110,6110,6110,6110,0
|
|
20240913,195900,62389780,6110,6110,6110,6110,0
|
|
20240913,195800,62389780,6110,6110,6110,6110,0
|
|
20240913,195700,62389780,6110,6110,6110,6110,0
|
|
20240913,195600,62389780,6110,6110,6110,6110,0
|
|
20240913,195500,62389780,6110,6110,6110,6110,0
|
|
20240913,195400,62389780,6110,6110,6110,6110,0
|
|
20240913,195300,62389780,6110,6110,6110,6110,0
|
|
20240913,195200,62389780,6110,6110,6110,6110,0
|
|
20240913,195100,62389780,6110,6110,6110,6110,0
|
|
20240913,195000,62389780,6110,6110,6110,6110,0
|
|
20240913,194900,62389780,6110,6110,6110,6110,0
|
|
20240913,194800,62389780,6110,6110,6110,6110,0
|
|
20240913,194700,62389780,6110,6110,6110,6110,0
|
|
20240913,194600,62389780,6110,6110,6110,6110,0
|
|
20240913,194500,62389780,6110,6110,6110,6110,0
|
|
20240913,194400,62389780,6110,6110,6110,6110,0
|
|
20240913,194300,62389780,6110,6110,6110,6110,0
|
|
20240913,194200,62389780,6110,6110,6110,6110,0
|
|
20240913,194100,62389780,6110,6110,6110,6110,0
|
|
20240913,194000,62389780,6110,6110,6110,6110,0
|
|
20240913,193900,62389780,6110,6110,6110,6110,0
|
|
20240913,193800,62389780,6110,6110,6110,6110,0
|
|
20240913,193700,62389780,6110,6110,6110,6110,0
|
|
20240913,193600,62389780,6110,6110,6110,6110,109
|
|
20240913,193500,62389780,6110,6110,6110,6110,0
|
|
20240913,193400,62389780,6110,6110,6110,6110,0
|
|
20240913,193300,62389780,6110,6110,6110,6110,0
|
|
20240913,193200,62389780,6110,6110,6110,6110,0
|
|
20240913,193100,62389780,6110,6110,6110,6110,0
|
|
20240913,193000,62389780,6110,6110,6110,6110,0
|
|
20240913,192900,62389780,6110,6110,6110,6110,0
|
|
20240913,192800,62389780,6110,6110,6110,6110,0
|
|
20240913,192700,62389780,6110,6110,6110,6110,0
|
|
20240913,192600,62389780,6110,6110,6110,6110,0
|
|
20240913,192500,62389780,6110,6110,6110,6110,0
|
|
20240913,192400,62389780,6110,6110,6110,6110,0
|
|
20240913,192300,62389780,6110,6110,6110,6110,0
|
|
20240913,192200,62389780,6110,6110,6110,6110,0
|
|
20240913,192100,62389780,6110,6110,6110,6110,0
|
|
20240913,192000,62389780,6110,6110,6110,6110,0
|
|
20240913,191900,62389780,6110,6110,6110,6110,0
|
|
20240913,191800,62389780,6110,6110,6110,6110,0
|
|
20240913,191700,62389780,6110,6110,6110,6110,0
|
|
20240913,191600,62389780,6110,6110,6110,6110,0
|
|
20240913,191500,62389780,6110,6110,6110,6110,0
|
|
20240913,191400,62389780,6110,6110,6110,6110,0
|
|
20240913,191300,62389780,6110,6110,6110,6110,0
|
|
20240913,191200,62389780,6110,6110,6110,6110,0
|
|
20240913,191100,62389780,6110,6110,6110,6110,0
|
|
20240913,191000,62389780,6110,6110,6110,6110,0
|
|
20240913,190900,62389780,6110,6110,6110,6110,0
|
|
20240913,190800,62389780,6110,6110,6110,6110,0
|
|
20240913,190700,62389780,6110,6110,6110,6110,0
|
|
20240913,190600,62389780,6110,6110,6110,6110,109
|
|
20240913,190500,62389780,6110,6110,6110,6110,0
|
|
20240913,190400,62389780,6110,6110,6110,6110,0
|
|
20240913,190300,62389780,6110,6110,6110,6110,0
|
|
20240913,190200,62389780,6110,6110,6110,6110,0
|
|
20240913,190100,62389780,6110,6110,6110,6110,0
|
|
20240913,190000,62389780,6110,6110,6110,6110,0
|
|
20240913,185900,62389780,6110,6110,6110,6110,0
|
|
20240913,185800,62389780,6110,6110,6110,6110,0
|
|
20240913,185700,62389780,6110,6110,6110,6110,0
|
|
20240913,185600,62389780,6110,6110,6110,6110,0
|
|
20240913,185500,62389780,6110,6110,6110,6110,0
|
|
20240913,185400,62389780,6110,6110,6110,6110,0
|
|
20240913,185300,62389780,6110,6110,6110,6110,0
|
|
20240913,185200,62389780,6110,6110,6110,6110,0
|
|
20240913,185100,62389780,6110,6110,6110,6110,0
|
|
20240913,185000,62389780,6110,6110,6110,6110,0
|
|
20240913,184900,62389780,6110,6110,6110,6110,0
|
|
20240913,184800,62389780,6110,6110,6110,6110,0
|
|
20240913,184700,62389780,6110,6110,6110,6110,0
|
|
20240913,184600,62389780,6110,6110,6110,6110,0
|
|
20240913,184500,62389780,6110,6110,6110,6110,0
|
|
20240913,184400,62389780,6110,6110,6110,6110,0
|
|
20240913,184300,62389780,6110,6110,6110,6110,0
|
|
20240913,184200,62389780,6110,6110,6110,6110,0
|
|
20240913,184100,62389780,6110,6110,6110,6110,0
|
|
20240913,184000,62389780,6110,6110,6110,6110,0
|
|
20240913,183900,62389780,6110,6110,6110,6110,0
|
|
20240913,183800,62389780,6110,6110,6110,6110,0
|
|
20240913,183700,62389780,6110,6110,6110,6110,0
|
|
20240913,183600,62389780,6110,6110,6110,6110,109
|
|
20240913,183500,62389780,6110,6110,6110,6110,0
|
|
20240913,183400,62389780,6110,6110,6110,6110,0
|
|
20240913,183300,62389780,6110,6110,6110,6110,0
|
|
20240913,183200,62389780,6110,6110,6110,6110,0
|
|
20240913,183100,62389780,6110,6110,6110,6110,0
|
|
20240913,183000,62389780,6110,6110,6110,6110,0
|
|
20240913,182900,62389780,6110,6110,6110,6110,0
|
|
20240913,182800,62389780,6110,6110,6110,6110,0
|
|
20240913,182700,62389780,6110,6110,6110,6110,0
|
|
20240913,182600,62389780,6110,6110,6110,6110,0
|
|
20240913,182500,62389780,6110,6110,6110,6110,0
|
|
20240913,182400,62389780,6110,6110,6110,6110,0
|
|
20240913,182300,62389780,6110,6110,6110,6110,0
|
|
20240913,182200,62389780,6110,6110,6110,6110,0
|
|
20240913,182100,62389780,6110,6110,6110,6110,0
|
|
20240913,182000,62389780,6110,6110,6110,6110,0
|
|
20240913,181900,62389780,6110,6110,6110,6110,0
|
|
20240913,181800,62389780,6110,6110,6110,6110,0
|
|
20240913,181700,62389780,6110,6110,6110,6110,0
|
|
20240913,181600,62389780,6110,6110,6110,6110,0
|
|
20240913,181500,62389780,6110,6110,6110,6110,0
|
|
20240913,181400,62389780,6110,6110,6110,6110,0
|
|
20240913,181300,62389780,6110,6110,6110,6110,0
|
|
20240913,181200,62389780,6110,6110,6110,6110,0
|
|
20240913,181100,62389780,6110,6110,6110,6110,0
|
|
20240913,181000,62389780,6110,6110,6110,6110,0
|
|
20240913,180900,62389780,6110,6110,6110,6110,0
|
|
20240913,180800,62389780,6110,6110,6110,6110,0
|
|
20240913,180700,62389780,6110,6110,6110,6110,0
|
|
20240913,180600,62389780,6110,6110,6110,6110,109
|
|
20240913,180500,62389780,6110,6110,6110,6110,0
|
|
20240913,180400,62389780,6110,6110,6110,6110,0
|
|
20240913,180300,62389780,6110,6110,6110,6110,0
|
|
20240913,180200,62389780,6110,6110,6110,6110,0
|
|
20240913,180100,62389780,6110,6110,6110,6110,0
|
|
20240913,180000,62389780,6110,6110,6110,6110,0
|
|
20240913,175900,62389780,6110,6110,6110,6110,0
|
|
20240913,175800,62389780,6110,6110,6110,6110,0
|
|
20240913,175700,62389780,6110,6110,6110,6110,0
|
|
20240913,175600,62389780,6110,6110,6110,6110,0
|
|
20240913,175500,62389780,6110,6110,6110,6110,0
|
|
20240913,175400,62389780,6110,6110,6110,6110,0
|
|
20240913,175300,62389780,6110,6110,6110,6110,0
|
|
20240913,175200,62389780,6110,6110,6110,6110,0
|
|
20240913,175100,62389780,6110,6110,6110,6110,0
|
|
20240913,175000,62389780,6110,6110,6110,6110,0
|
|
20240913,174900,62389780,6110,6110,6110,6110,0
|
|
20240913,174800,62389780,6110,6110,6110,6110,0
|
|
20240913,174700,62389780,6110,6110,6110,6110,0
|
|
20240913,174600,62389780,6110,6110,6110,6110,0
|
|
20240913,174500,62389780,6110,6110,6110,6110,0
|
|
20240913,174400,62389780,6110,6110,6110,6110,0
|
|
20240913,174300,62389780,6110,6110,6110,6110,0
|
|
20240913,174200,62389780,6110,6110,6110,6110,0
|
|
20240913,174100,62389780,6110,6110,6110,6110,0
|
|
20240913,174000,62389780,6110,6110,6110,6110,0
|
|
20240913,173900,62389780,6110,6110,6110,6110,0
|
|
20240913,173800,62389780,6110,6110,6110,6110,0
|
|
20240913,173700,62389780,6110,6110,6110,6110,0
|
|
20240913,173600,62389780,6110,6110,6110,6110,109
|
|
20240913,173500,62389780,6110,6110,6110,6110,0
|
|
20240913,173400,62389780,6110,6110,6110,6110,0
|
|
20240913,173300,62389780,6110,6110,6110,6110,0
|
|
20240913,173200,62389780,6110,6110,6110,6110,0
|
|
20240913,173100,62389780,6110,6110,6110,6110,0
|
|
20240913,173000,62389780,6110,6110,6110,6110,0
|
|
20240913,172900,62389780,6110,6110,6110,6110,0
|
|
20240913,172800,62389780,6110,6110,6110,6110,0
|
|
20240913,172700,62389780,6110,6110,6110,6110,0
|
|
20240913,172600,62389780,6110,6110,6110,6110,0
|
|
20240913,172500,62389780,6110,6110,6110,6110,0
|
|
20240913,172400,62389780,6110,6110,6110,6110,0
|
|
20240913,172300,62389780,6110,6110,6110,6110,0
|
|
20240913,172200,62389780,6110,6110,6110,6110,0
|
|
20240913,172100,62389780,6110,6110,6110,6110,0
|
|
20240913,172000,62389780,6110,6110,6110,6110,0
|
|
20240913,171900,62389780,6110,6110,6110,6110,0
|
|
20240913,171800,62389780,6110,6110,6110,6110,0
|
|
20240913,171700,62389780,6110,6110,6110,6110,0
|
|
20240913,171600,62389780,6110,6110,6110,6110,0
|
|
20240913,171500,62389780,6110,6110,6110,6110,0
|
|
20240913,171400,62389780,6110,6110,6110,6110,0
|
|
20240913,171300,62389780,6110,6110,6110,6110,0
|
|
20240913,171200,62389780,6110,6110,6110,6110,0
|
|
20240913,171100,62389780,6110,6110,6110,6110,0
|
|
20240913,171000,62389780,6110,6110,6110,6110,0
|
|
20240913,170900,62389780,6110,6110,6110,6110,0
|
|
20240913,170800,62389780,6110,6110,6110,6110,0
|
|
20240913,170700,62389780,6110,6110,6110,6110,0
|
|
20240913,170600,62389780,6110,6110,6110,6110,109
|
|
20240913,170500,62389780,6110,6110,6110,6110,0
|
|
20240913,170400,62389780,6110,6110,6110,6110,0
|
|
20240913,170300,62389780,6110,6110,6110,6110,0
|
|
20240913,170200,62389780,6110,6110,6110,6110,0
|
|
20240913,170100,62389780,6110,6110,6110,6110,0
|
|
20240913,170000,62389780,6110,6110,6110,6110,0
|
|
20240913,165900,62389780,6110,6110,6110,6110,0
|
|
20240913,165800,62389780,6110,6110,6110,6110,0
|
|
20240913,165700,62389780,6110,6110,6110,6110,0
|
|
20240913,165600,62389780,6110,6110,6110,6110,0
|
|
20240913,165500,62389780,6110,6110,6110,6110,0
|
|
20240913,165400,62389780,6110,6110,6110,6110,0
|
|
20240913,165300,62389780,6110,6110,6110,6110,0
|
|
20240913,165200,62389780,6110,6110,6110,6110,0
|
|
20240913,165100,62389780,6110,6110,6110,6110,0
|
|
20240913,165000,62389780,6110,6110,6110,6110,0
|
|
20240913,164900,62389780,6110,6110,6110,6110,0
|
|
20240913,164800,62389780,6110,6110,6110,6110,0
|
|
20240913,164700,62389780,6110,6110,6110,6110,0
|
|
20240913,164600,62389780,6110,6110,6110,6110,0
|
|
20240913,164500,62389780,6110,6110,6110,6110,0
|
|
20240913,164400,62389780,6110,6110,6110,6110,0
|
|
20240913,164300,62389780,6110,6110,6110,6110,0
|
|
20240913,164200,62389780,6110,6110,6110,6110,0
|
|
20240913,164100,62389780,6110,6110,6110,6110,0
|
|
20240913,164000,62389780,6110,6110,6110,6110,0
|
|
20240913,163900,62389780,6110,6110,6110,6110,0
|
|
20240913,163800,62389780,6110,6110,6110,6110,0
|
|
20240913,163700,62389780,6110,6110,6110,6110,0
|
|
20240913,163600,62389780,6110,6110,6110,6110,109
|
|
20240913,163500,62389780,6110,6110,6110,6110,0
|
|
20240913,163400,62389780,6110,6110,6110,6110,0
|
|
20240913,163300,62389780,6110,6110,6110,6110,0
|
|
20240913,163200,62389780,6110,6110,6110,6110,0
|
|
20240913,163100,62389780,6110,6110,6110,6110,0
|
|
20240913,163000,62389780,6110,6110,6110,6110,0
|
|
20240913,162900,62389780,6110,6110,6110,6110,0
|
|
20240913,162800,62389780,6110,6110,6110,6110,0
|
|
20240913,162700,62389780,6110,6110,6110,6110,0
|
|
20240913,162600,62389780,6110,6110,6110,6110,0
|
|
20240913,162500,62389780,6110,6110,6110,6110,0
|
|
20240913,162400,62389780,6110,6110,6110,6110,0
|
|
20240913,162300,62389780,6110,6110,6110,6110,0
|
|
20240913,162200,62389780,6110,6110,6110,6110,0
|
|
20240913,162100,62389780,6110,6110,6110,6110,0
|
|
20240913,162000,62389780,6110,6110,6110,6110,0
|
|
20240913,161900,62389780,6110,6110,6110,6110,0
|
|
20240913,161800,62389780,6110,6110,6110,6110,0
|
|
20240913,161700,62389780,6110,6110,6110,6110,0
|
|
20240913,161600,62389780,6110,6110,6110,6110,0
|
|
20240913,161500,62389780,6110,6110,6110,6110,0
|
|
20240913,161400,62389780,6110,6110,6110,6110,0
|
|
20240913,161300,62389780,6110,6110,6110,6110,0
|
|
20240913,161200,62389780,6110,6110,6110,6110,0
|
|
20240913,161100,62389780,6110,6110,6110,6110,0
|
|
20240913,161000,62389780,6110,6110,6110,6110,0
|
|
20240913,160900,62389780,6110,6110,6110,6110,0
|
|
20240913,160800,62389780,6110,6110,6110,6110,0
|
|
20240913,160700,62389780,6110,6110,6110,6110,0
|
|
20240913,160600,62389780,6110,6110,6110,6110,109
|
|
20240913,160500,62389780,6110,6110,6110,6110,0
|
|
20240913,160400,62389780,6110,6110,6110,6110,0
|
|
20240913,160300,62389780,6110,6110,6110,6110,0
|
|
20240913,160200,62389780,6110,6110,6110,6110,0
|
|
20240913,160100,62389780,6110,6110,6110,6110,0
|
|
20240913,160000,62389780,6110,6110,6110,6110,0
|
|
20240913,155900,62389780,6110,6110,6110,6110,0
|
|
20240913,155800,62389780,6110,6110,6110,6110,0
|
|
20240913,155700,62389780,6110,6110,6110,6110,0
|
|
20240913,155600,62389780,6110,6110,6110,6110,0
|
|
20240913,155500,62389780,6110,6110,6110,6110,0
|
|
20240913,155400,62389780,6110,6110,6110,6110,0
|
|
20240913,155300,62389780,6110,6110,6110,6110,0
|
|
20240913,155200,62389780,6110,6110,6110,6110,0
|
|
20240913,155100,62389780,6110,6110,6110,6110,0
|
|
20240913,155000,62389780,6110,6110,6110,6110,0
|
|
20240913,154900,62389780,6110,6110,6110,6110,0
|
|
20240913,154800,62389780,6110,6110,6110,6110,0
|
|
20240913,154700,62389780,6110,6110,6110,6110,0
|
|
20240913,154600,62389780,6110,6110,6110,6110,0
|
|
20240913,154500,62389780,6110,6110,6110,6110,0
|
|
20240913,154400,62389780,6110,6110,6110,6110,0
|
|
20240913,154300,62389780,6110,6110,6110,6110,0
|
|
20240913,154200,62389780,6110,6110,6110,6110,0
|
|
20240913,154100,62389780,6110,6110,6110,6110,0
|
|
20240913,154000,62389780,6110,6110,6110,6110,0
|
|
20240913,153900,62389780,6110,6110,6110,6110,0
|
|
20240913,153800,62389780,6110,6110,6110,6110,0
|
|
20240913,153700,62389780,6110,6110,6110,6110,0
|
|
20240913,153600,62389780,6110,6110,6110,6110,109
|
|
20240913,153500,62389780,6110,6110,6110,6110,0
|
|
20240913,153400,62389780,6110,6110,6110,6110,0
|
|
20240913,153300,62389780,6110,6110,6110,6110,0
|
|
20240913,153200,62389780,6110,6110,6110,6110,0
|
|
20240913,153100,62389780,6110,6110,6110,6110,0
|
|
20240913,153000,62389780,6110,6110,6110,6110,109
|
|
20240913,152900,61723790,6090,6090,6090,6090,0
|
|
20240913,152800,61723790,6090,6090,6090,6090,0
|
|
20240913,152700,61723790,6090,6090,6090,6090,0
|
|
20240913,152600,61723790,6090,6090,6090,6090,0
|
|
20240913,152500,61723790,6090,6090,6090,6090,0
|
|
20240913,152400,61723790,6090,6090,6090,6090,0
|
|
20240913,152300,61723790,6090,6090,6090,6090,0
|
|
20240913,152200,61723790,6090,6090,6090,6090,0
|
|
20240913,152100,61723790,6090,6090,6090,6090,0
|
|
20240913,152000,61723790,6090,6090,6090,6090,0
|
|
20240913,151900,61723790,6090,6090,6090,6090,5
|
|
20240913,151800,61693340,6090,6090,6090,6090,7
|
|
20240913,151700,61650710,6090,6090,6090,6090,0
|
|
20240913,151600,61650710,6090,6090,6090,6090,0
|
|
20240913,151500,61650710,6090,6090,6090,6090,0
|
|
20240913,151400,61650710,6090,6090,6090,6090,0
|
|
20240913,151300,61650710,6090,6090,6090,6090,0
|
|
20240913,151200,61650710,6090,6090,6090,6090,0
|
|
20240913,151100,61650710,6090,6080,6090,6080,53
|
|
20240913,151000,61328400,6090,6090,6090,6090,0
|
|
20240913,150900,61328400,6090,6090,6090,6090,0
|
|
20240913,150800,61328400,6090,6090,6090,6090,0
|
|
20240913,150700,61328400,6090,6090,6090,6090,84
|
|
20240913,150600,60816840,6080,6080,6080,6080,0
|
|
20240913,150500,60816840,6080,6080,6080,6080,0
|
|
20240913,150400,60816840,6080,6080,6080,6080,0
|
|
20240913,150300,60816840,6080,6080,6080,6080,0
|
|
20240913,150200,60816840,6080,6080,6080,6080,0
|
|
20240913,150100,60816840,6080,6080,6080,6080,0
|
|
20240913,150000,60816840,6080,6080,6080,6080,0
|
|
20240913,145900,60816840,6080,6080,6080,6080,1
|
|
20240913,145800,60810760,6060,6060,6060,6060,0
|
|
20240913,145700,60810760,6060,6060,6060,6060,0
|
|
20240913,145600,60810760,6060,6060,6060,6060,0
|
|
20240913,145500,60810760,6060,6060,6060,6060,0
|
|
20240913,145400,60810760,6060,6080,6120,6060,938
|
|
20240913,145300,55118760,6120,6110,6120,6110,2
|
|
20240913,145200,55106530,6080,6110,6110,6080,386
|
|
20240913,145100,52758620,6090,6110,6110,6090,893
|
|
20240913,145000,47306420,6120,6120,6120,6120,0
|
|
20240913,144900,47306420,6120,6120,6120,6120,20
|
|
20240913,144800,47184020,6120,6120,6120,6120,0
|
|
20240913,144700,47184020,6120,6120,6120,6120,81
|
|
20240913,144600,46688300,6120,6120,6120,6120,16
|
|
20240913,144500,46590380,6120,6120,6120,6120,16
|
|
20240913,144400,46492460,6120,6120,6120,6120,0
|
|
20240913,144300,46492460,6120,6120,6120,6120,0
|
|
20240913,144200,46492460,6120,6120,6120,6120,0
|
|
20240913,144100,46492460,6120,6120,6120,6120,0
|
|
20240913,144000,46492460,6120,6120,6120,6120,0
|
|
20240913,143900,46492460,6120,6120,6120,6120,0
|
|
20240913,143800,46492460,6120,6120,6120,6120,0
|
|
20240913,143700,46492460,6120,6120,6120,6120,1
|
|
20240913,143600,46486340,6100,6100,6100,6100,0
|
|
20240913,143500,46486340,6100,6100,6100,6100,0
|
|
20240913,143400,46486340,6100,6100,6100,6100,0
|
|
20240913,143300,46486340,6100,6100,6100,6100,0
|
|
20240913,143200,46486340,6100,6100,6100,6100,0
|
|
20240913,143100,46486340,6100,6100,6100,6100,0
|
|
20240913,143000,46486340,6100,6100,6100,6100,0
|
|
20240913,142900,46486340,6100,6100,6100,6100,0
|
|
20240913,142800,46486340,6100,6100,6100,6100,10
|
|
20240913,142700,46425340,6120,6120,6120,6120,0
|
|
20240913,142600,46425340,6120,6120,6120,6120,0
|
|
20240913,142500,46425340,6120,6120,6120,6120,0
|
|
20240913,142400,46425340,6120,6120,6120,6120,0
|
|
20240913,142300,46425340,6120,6120,6120,6120,0
|
|
20240913,142200,46425340,6120,6120,6120,6120,10
|
|
20240913,142100,46364140,6120,6120,6120,6120,0
|
|
20240913,142000,46364140,6120,6120,6120,6120,0
|
|
20240913,141900,46364140,6120,6120,6120,6120,0
|
|
20240913,141800,46364140,6120,6120,6120,6120,0
|
|
20240913,141700,46364140,6120,6120,6120,6120,0
|
|
20240913,141600,46364140,6120,6120,6120,6120,20
|
|
20240913,141500,46241740,6120,6120,6120,6120,0
|
|
20240913,141400,46241740,6120,6120,6120,6120,0
|
|
20240913,141300,46241740,6120,6120,6120,6120,4
|
|
20240913,141200,46217260,6120,6120,6120,6120,0
|
|
20240913,141100,46217260,6120,6120,6120,6120,0
|
|
20240913,141000,46217260,6120,6120,6120,6120,0
|
|
20240913,140900,46217260,6120,6120,6120,6120,0
|
|
20240913,140800,46217260,6120,6120,6120,6120,0
|
|
20240913,140700,46217260,6120,6120,6120,6120,0
|
|
20240913,140600,46217260,6120,6120,6120,6120,1
|
|
20240913,140500,46211140,6120,6120,6120,6120,0
|
|
20240913,140400,46211140,6120,6120,6120,6120,0
|
|
20240913,140300,46211140,6120,6120,6120,6120,0
|
|
20240913,140200,46211140,6120,6120,6120,6120,1
|
|
20240913,140100,46205020,6120,6120,6120,6120,0
|
|
20240913,140000,46205020,6120,6120,6120,6120,0
|
|
20240913,135900,46205020,6120,6120,6120,6120,0
|
|
20240913,135800,46205020,6120,6120,6120,6120,0
|
|
20240913,135700,46205020,6120,6120,6120,6120,1
|
|
20240913,135600,46198900,6120,6120,6120,6120,0
|
|
20240913,135500,46198900,6120,6120,6120,6120,0
|
|
20240913,135400,46198900,6120,6120,6120,6120,0
|
|
20240913,135300,46198900,6120,6120,6120,6120,0
|
|
20240913,135200,46198900,6120,6120,6120,6120,0
|
|
20240913,135100,46198900,6120,6120,6120,6120,1
|
|
20240913,135000,46192780,6100,6120,6120,6100,96
|
|
20240913,134900,45606980,6120,6120,6120,6120,5
|
|
20240913,134800,45576380,6120,6120,6120,6120,0
|
|
20240913,134700,45576380,6120,6120,6120,6120,0
|
|
20240913,134600,45576380,6120,6120,6120,6120,1
|
|
20240913,134500,45570260,6110,6110,6110,6110,11
|
|
20240913,134400,45503050,6120,6120,6120,6120,0
|
|
20240913,134300,45503050,6120,6120,6120,6120,0
|
|
20240913,134200,45503050,6120,6120,6120,6120,0
|
|
20240913,134100,45503050,6120,6120,6120,6120,0
|
|
20240913,134000,45503050,6120,6120,6120,6120,0
|
|
20240913,133900,45503050,6120,6120,6120,6120,0
|
|
20240913,133800,45503050,6120,6120,6120,6120,0
|
|
20240913,133700,45503050,6120,6120,6120,6120,0
|
|
20240913,133600,45503050,6120,6120,6120,6120,31
|
|
20240913,133500,45313330,6120,6120,6120,6120,15
|
|
20240913,133400,45221530,6120,6120,6120,6120,0
|
|
20240913,133300,45221530,6120,6120,6120,6120,0
|
|
20240913,133200,45221530,6120,6120,6120,6120,0
|
|
20240913,133100,45221530,6120,6120,6120,6120,0
|
|
20240913,133000,45221530,6120,6120,6120,6120,0
|
|
20240913,132900,45221530,6120,6120,6120,6120,0
|
|
20240913,132800,45221530,6120,6120,6120,6120,1
|
|
20240913,132700,45215410,6120,6120,6120,6120,0
|
|
20240913,132600,45215410,6120,6120,6120,6120,0
|
|
20240913,132500,45215410,6120,6120,6120,6120,0
|
|
20240913,132400,45215410,6120,6120,6120,6120,0
|
|
20240913,132300,45215410,6120,6120,6120,6120,0
|
|
20240913,132200,45215410,6120,6120,6120,6120,0
|
|
20240913,132100,45215410,6120,6120,6120,6120,0
|
|
20240913,132000,45215410,6120,6120,6120,6120,0
|
|
20240913,131900,45215410,6120,6120,6120,6120,1
|
|
20240913,131800,45209290,6100,6100,6100,6100,0
|
|
20240913,131700,45209290,6100,6100,6100,6100,0
|
|
20240913,131600,45209290,6100,6100,6100,6100,0
|
|
20240913,131500,45209290,6100,6100,6100,6100,0
|
|
20240913,131400,45209290,6100,6100,6100,6100,0
|
|
20240913,131300,45209290,6100,6100,6100,6100,100
|
|
20240913,131200,44599290,6100,6100,6100,6100,0
|
|
20240913,131100,44599290,6100,6100,6100,6100,0
|
|
20240913,131000,44599290,6100,6100,6100,6100,0
|
|
20240913,130900,44599290,6100,6100,6100,6100,0
|
|
20240913,130800,44599290,6100,6100,6100,6100,0
|
|
20240913,130700,44599290,6100,6100,6100,6100,0
|
|
20240913,130600,44599290,6100,6100,6100,6100,0
|
|
20240913,130500,44599290,6100,6100,6100,6100,0
|
|
20240913,130400,44599290,6100,6100,6100,6100,0
|
|
20240913,130300,44599290,6100,6100,6100,6100,0
|
|
20240913,130200,44599290,6100,6100,6100,6100,0
|
|
20240913,130100,44599290,6100,6100,6100,6100,0
|
|
20240913,130000,44599290,6100,6100,6100,6100,0
|
|
20240913,125900,44599290,6100,6100,6100,6100,0
|
|
20240913,125800,44599290,6100,6110,6110,6100,890
|
|
20240913,125700,39162860,6120,6120,6120,6120,0
|
|
20240913,125600,39162860,6120,6120,6120,6120,0
|
|
20240913,125500,39162860,6120,6120,6120,6120,0
|
|
20240913,125400,39162860,6120,6120,6120,6120,0
|
|
20240913,125300,39162860,6120,6120,6120,6120,0
|
|
20240913,125200,39162860,6120,6120,6120,6120,46
|
|
20240913,125100,38881340,6130,6130,6130,6130,1
|
|
20240913,125000,38875210,6120,6120,6120,6120,0
|
|
20240913,124900,38875210,6120,6120,6120,6120,0
|
|
20240913,124800,38875210,6120,6120,6120,6120,0
|
|
20240913,124700,38875210,6120,6120,6120,6120,0
|
|
20240913,124600,38875210,6120,6120,6120,6120,0
|
|
20240913,124500,38875210,6120,6120,6120,6120,0
|
|
20240913,124400,38875210,6120,6120,6120,6120,4
|
|
20240913,124300,38850730,6120,6120,6120,6120,0
|
|
20240913,124200,38850730,6120,6120,6120,6120,0
|
|
20240913,124100,38850730,6120,6120,6120,6120,10
|
|
20240913,124000,38789530,6120,6120,6120,6120,159
|
|
20240913,123900,37816450,6110,6110,6110,6110,0
|
|
20240913,123800,37816450,6110,6110,6110,6110,0
|
|
20240913,123700,37816450,6110,6110,6110,6110,0
|
|
20240913,123600,37816450,6110,6110,6110,6110,5
|
|
20240913,123500,37785900,6110,6110,6110,6110,0
|
|
20240913,123400,37785900,6110,6110,6110,6110,5
|
|
20240913,123300,37755350,6110,6110,6110,6110,502
|
|
20240913,123200,34688130,6110,6110,6110,6110,0
|
|
20240913,123100,34688130,6110,6110,6110,6110,0
|
|
20240913,123000,34688130,6110,6110,6110,6110,0
|
|
20240913,122900,34688130,6110,6110,6110,6110,0
|
|
20240913,122800,34688130,6110,6110,6110,6110,0
|
|
20240913,122700,34688130,6110,6110,6110,6110,0
|
|
20240913,122600,34688130,6110,6110,6110,6110,0
|
|
20240913,122500,34688130,6110,6110,6110,6110,0
|
|
20240913,122400,34688130,6110,6110,6110,6110,200
|
|
20240913,122300,33466130,6110,6110,6110,6110,0
|
|
20240913,122200,33466130,6110,6110,6110,6110,0
|
|
20240913,122100,33466130,6110,6110,6110,6110,0
|
|
20240913,122000,33466130,6110,6110,6110,6110,0
|
|
20240913,121900,33466130,6110,6110,6110,6110,0
|
|
20240913,121800,33466130,6110,6110,6110,6110,0
|
|
20240913,121700,33466130,6110,6110,6110,6110,0
|
|
20240913,121600,33466130,6110,6110,6110,6110,0
|
|
20240913,121500,33466130,6110,6110,6110,6110,0
|
|
20240913,121400,33466130,6110,6110,6110,6110,0
|
|
20240913,121300,33466130,6110,6110,6110,6110,0
|
|
20240913,121200,33466130,6110,6100,6110,6100,91
|
|
20240913,121100,32911020,6100,6100,6100,6100,0
|
|
20240913,121000,32911020,6100,6100,6100,6100,0
|
|
20240913,120900,32911020,6100,6100,6100,6100,0
|
|
20240913,120800,32911020,6100,6100,6100,6100,0
|
|
20240913,120700,32911020,6100,6100,6100,6100,0
|
|
20240913,120600,32911020,6100,6100,6100,6100,52
|
|
20240913,120500,32593820,6100,6100,6100,6100,0
|
|
20240913,120400,32593820,6100,6100,6100,6100,0
|
|
20240913,120300,32593820,6100,6100,6100,6100,0
|
|
20240913,120200,32593820,6100,6100,6100,6100,0
|
|
20240913,120100,32593820,6100,6100,6100,6100,0
|
|
20240913,120000,32593820,6100,6100,6100,6100,9
|
|
20240913,115900,32538920,6100,6100,6100,6100,0
|
|
20240913,115800,32538920,6100,6100,6100,6100,0
|
|
20240913,115700,32538920,6100,6100,6100,6100,0
|
|
20240913,115600,32538920,6100,6100,6100,6100,0
|
|
20240913,115500,32538920,6100,6100,6100,6100,0
|
|
20240913,115400,32538920,6100,6100,6100,6100,0
|
|
20240913,115300,32538920,6100,6100,6100,6100,0
|
|
20240913,115200,32538920,6100,6100,6100,6100,0
|
|
20240913,115100,32538920,6100,6100,6100,6100,0
|
|
20240913,115000,32538920,6100,6100,6100,6100,0
|
|
20240913,114900,32538920,6100,6100,6100,6100,0
|
|
20240913,114800,32538920,6100,6100,6100,6100,0
|
|
20240913,114700,32538920,6100,6100,6100,6100,0
|
|
20240913,114600,32538920,6100,6100,6100,6100,0
|
|
20240913,114500,32538920,6100,6100,6100,6100,0
|
|
20240913,114400,32538920,6100,6100,6100,6100,0
|
|
20240913,114300,32538920,6100,6100,6100,6100,0
|
|
20240913,114200,32538920,6100,6100,6100,6100,0
|
|
20240913,114100,32538920,6100,6100,6100,6100,0
|
|
20240913,114000,32538920,6100,6100,6100,6100,10
|
|
20240913,113900,32477920,6100,6100,6100,6100,0
|
|
20240913,113800,32477920,6100,6100,6100,6100,0
|
|
20240913,113700,32477920,6100,6100,6100,6100,0
|
|
20240913,113600,32477920,6100,6100,6100,6100,0
|
|
20240913,113500,32477920,6100,6100,6100,6100,0
|
|
20240913,113400,32477920,6100,6100,6100,6100,2
|
|
20240913,113300,32465720,6100,6100,6100,6100,0
|
|
20240913,113200,32465720,6100,6100,6100,6100,0
|
|
20240913,113100,32465720,6100,6100,6100,6100,0
|
|
20240913,113000,32465720,6100,6100,6100,6100,222
|
|
20240913,112900,31111520,6100,6110,6110,6100,22
|
|
20240913,112800,30977310,6110,6110,6110,6110,1
|
|
20240913,112700,30971200,6100,6090,6100,6090,578
|
|
20240913,112600,27447240,6090,6090,6090,6090,0
|
|
20240913,112500,27447240,6090,6090,6090,6090,0
|
|
20240913,112400,27447240,6090,6090,6090,6090,0
|
|
20240913,112300,27447240,6090,6090,6090,6090,0
|
|
20240913,112200,27447240,6090,6090,6090,6090,0
|
|
20240913,112100,27447240,6090,6090,6090,6090,0
|
|
20240913,112000,27447240,6090,6090,6090,6090,0
|
|
20240913,111900,27447240,6090,6090,6090,6090,0
|
|
20240913,111800,27447240,6090,6090,6090,6090,0
|
|
20240913,111700,27447240,6090,6090,6090,6090,0
|
|
20240913,111600,27447240,6090,6090,6090,6090,0
|
|
20240913,111500,27447240,6090,6090,6090,6090,0
|
|
20240913,111400,27447240,6090,6090,6090,6090,5
|
|
20240913,111300,27416790,6100,6100,6100,6100,0
|
|
20240913,111200,27416790,6100,6100,6100,6100,0
|
|
20240913,111100,27416790,6100,6100,6100,6100,0
|
|
20240913,111000,27416790,6100,6100,6100,6100,0
|
|
20240913,110900,27416790,6100,6100,6100,6100,0
|
|
20240913,110800,27416790,6100,6100,6100,6100,149
|
|
20240913,110700,26507890,6100,6100,6100,6100,0
|
|
20240913,110600,26507890,6100,6100,6100,6100,0
|
|
20240913,110500,26507890,6100,6100,6100,6100,0
|
|
20240913,110400,26507890,6100,6100,6100,6100,0
|
|
20240913,110300,26507890,6100,6100,6100,6100,0
|
|
20240913,110200,26507890,6100,6100,6100,6100,0
|
|
20240913,110100,26507890,6100,6100,6100,6100,1
|
|
20240913,110000,26501790,6090,6090,6090,6090,0
|
|
20240913,105900,26501790,6090,6090,6090,6090,0
|
|
20240913,105800,26501790,6090,6090,6090,6090,0
|
|
20240913,105700,26501790,6090,6090,6090,6090,0
|
|
20240913,105600,26501790,6090,6090,6090,6090,0
|
|
20240913,105500,26501790,6090,6090,6090,6090,36
|
|
20240913,105400,26282550,6090,6090,6090,6090,1
|
|
20240913,105300,26276460,6080,6080,6080,6080,0
|
|
20240913,105200,26276460,6080,6080,6080,6080,0
|
|
20240913,105100,26276460,6080,6090,6090,6080,300
|
|
20240913,105000,24451930,6100,6100,6100,6100,0
|
|
20240913,104900,24451930,6100,6100,6100,6100,0
|
|
20240913,104800,24451930,6100,6100,6100,6100,0
|
|
20240913,104700,24451930,6100,6100,6100,6100,0
|
|
20240913,104600,24451930,6100,6100,6100,6100,0
|
|
20240913,104500,24451930,6100,6100,6100,6100,2
|
|
20240913,104400,24439730,6080,6080,6080,6080,0
|
|
20240913,104300,24439730,6080,6080,6080,6080,0
|
|
20240913,104200,24439730,6080,6080,6080,6080,0
|
|
20240913,104100,24439730,6080,6080,6080,6080,0
|
|
20240913,104000,24439730,6080,6080,6080,6080,0
|
|
20240913,103900,24439730,6080,6080,6080,6080,0
|
|
20240913,103800,24439730,6080,6080,6080,6080,0
|
|
20240913,103700,24439730,6080,6080,6080,6080,0
|
|
20240913,103600,24439730,6080,6080,6080,6080,0
|
|
20240913,103500,24439730,6080,6090,6090,6080,1101
|
|
20240913,103400,17745240,6100,6100,6100,6100,0
|
|
20240913,103300,17745240,6100,6100,6100,6100,0
|
|
20240913,103200,17745240,6100,6090,6100,6080,157
|
|
20240913,103100,16790520,6090,6090,6090,6090,10
|
|
20240913,103000,16729620,6090,6090,6090,6090,0
|
|
20240913,102900,16729620,6090,6090,6090,6090,0
|
|
20240913,102800,16729620,6090,6090,6090,6090,10
|
|
20240913,102700,16668720,6100,6100,6100,6100,0
|
|
20240913,102600,16668720,6100,6100,6100,6100,4
|
|
20240913,102500,16644320,6100,6100,6100,6100,0
|
|
20240913,102400,16644320,6100,6100,6100,6100,0
|
|
20240913,102300,16644320,6100,6100,6100,6100,0
|
|
20240913,102200,16644320,6100,6100,6100,6100,0
|
|
20240913,102100,16644320,6100,6100,6100,6100,0
|
|
20240913,102000,16644320,6100,6100,6100,6100,0
|
|
20240913,101900,16644320,6100,6100,6100,6100,0
|
|
20240913,101800,16644320,6100,6100,6100,6100,0
|
|
20240913,101700,16644320,6100,6090,6100,6090,105
|
|
20240913,101600,16004820,6090,6090,6090,6090,115
|
|
20240913,101500,15304470,6090,6090,6090,6090,0
|
|
20240913,101400,15304470,6090,6090,6090,6090,0
|
|
20240913,101300,15304470,6090,6090,6090,6090,351
|
|
20240913,101200,13166880,6090,6090,6090,6090,0
|
|
20240913,101100,13166880,6090,6090,6090,6090,0
|
|
20240913,101000,13166880,6090,6090,6090,6090,0
|
|
20240913,100900,13166880,6090,6100,6100,6090,11
|
|
20240913,100800,13099790,6090,6090,6090,6090,0
|
|
20240913,100700,13099790,6090,6090,6090,6090,0
|
|
20240913,100600,13099790,6090,6090,6090,6090,30
|
|
20240913,100500,12917090,6090,6090,6090,6090,0
|
|
20240913,100400,12917090,6090,6090,6090,6090,30
|
|
20240913,100300,12734390,6090,6090,6090,6090,0
|
|
20240913,100200,12734390,6090,6090,6090,6090,21
|
|
20240913,100100,12606500,6100,6100,6100,6100,7
|
|
20240913,100000,12563800,6100,6100,6100,6100,0
|
|
20240913,095900,12563800,6100,6100,6100,6100,0
|
|
20240913,095800,12563800,6100,6100,6100,6100,0
|
|
20240913,095700,12563800,6100,6100,6100,6100,0
|
|
20240913,095600,12563800,6100,6100,6100,6100,0
|
|
20240913,095500,12563800,6100,6100,6100,6100,0
|
|
20240913,095400,12563800,6100,6100,6100,6100,6
|
|
20240913,095300,12527200,6080,6080,6080,6080,0
|
|
20240913,095200,12527200,6080,6080,6080,6080,0
|
|
20240913,095100,12527200,6080,6080,6080,6080,0
|
|
20240913,095000,12527200,6080,6080,6080,6080,30
|
|
20240913,094900,12344800,6080,6080,6080,6080,0
|
|
20240913,094800,12344800,6080,6080,6080,6080,0
|
|
20240913,094700,12344800,6080,6080,6080,6080,0
|
|
20240913,094600,12344800,6080,6080,6080,6080,0
|
|
20240913,094500,12344800,6080,6080,6080,6080,0
|
|
20240913,094400,12344800,6080,6080,6080,6080,0
|
|
20240913,094300,12344800,6080,6080,6080,6080,0
|
|
20240913,094200,12344800,6080,6080,6080,6080,1
|
|
20240913,094100,12338720,6100,6100,6100,6100,2
|
|
20240913,094000,12326520,6090,6090,6090,6090,179
|
|
20240913,093900,11236410,6090,6090,6090,6090,1
|
|
20240913,093800,11230320,6090,6090,6090,6090,20
|
|
20240913,093700,11108520,6080,6080,6080,6080,0
|
|
20240913,093600,11108520,6080,6080,6080,6080,0
|
|
20240913,093500,11108520,6080,6080,6080,6080,0
|
|
20240913,093400,11108520,6080,6080,6080,6080,30
|
|
20240913,093300,10926120,6080,6080,6080,6080,0
|
|
20240913,093200,10926120,6080,6080,6080,6080,1
|
|
20240913,093100,10920040,6080,6080,6080,6080,0
|
|
20240913,093000,10920040,6080,6080,6080,6080,0
|
|
20240913,092900,10920040,6080,6080,6080,6080,50
|
|
20240913,092800,10616040,6090,6090,6090,6090,0
|
|
20240913,092700,10616040,6090,6090,6090,6090,14
|
|
20240913,092600,10530780,6090,6090,6090,6090,176
|
|
20240913,092500,9458940,6090,6090,6090,6090,0
|
|
20240913,092400,9458940,6090,6090,6090,6090,165
|
|
20240913,092300,8454090,6090,6090,6090,6090,70
|
|
20240913,092200,8027790,6090,6090,6090,6090,146
|
|
20240913,092100,7138650,6100,6100,6100,6100,0
|
|
20240913,092000,7138650,6100,6090,6100,6090,55
|
|
20240913,091900,6803620,6090,6090,6090,6090,1
|
|
20240913,091800,6797530,6090,6090,6090,6090,32
|
|
20240913,091700,6602650,6080,6080,6080,6080,0
|
|
20240913,091600,6602650,6080,6080,6080,6080,0
|
|
20240913,091500,6602650,6080,6080,6080,6080,0
|
|
20240913,091400,6602650,6080,6080,6080,6080,2
|
|
20240913,091300,6590490,6080,6080,6080,6080,0
|
|
20240913,091200,6590490,6080,6080,6080,6080,0
|
|
20240913,091100,6590490,6080,6080,6080,6080,0
|
|
20240913,091000,6590490,6080,6080,6080,6080,0
|
|
20240913,090900,6590490,6080,6080,6080,6080,0
|
|
20240913,090800,6590490,6080,6080,6080,6080,0
|
|
20240913,090700,6590490,6080,6080,6080,6080,0
|
|
20240913,090600,6590490,6080,6080,6080,6080,48
|
|
20240913,090500,6298650,6040,6070,6070,6040,316
|
|
20240913,090400,4388430,6060,6060,6060,6060,0
|
|
20240913,090300,4388430,6060,6060,6060,6060,0
|
|
20240913,090200,4388430,6060,6060,6060,6060,48
|
|
20240913,090100,4097550,6060,6070,6110,6060,61
|
|
20240913,090000,3726380,6020,6020,6020,6020,619
|