671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,200800,25164390,7560,7560,7560,7560,72
|
|
20240903,200700,25164390,7560,7560,7560,7560,0
|
|
20240903,200600,25164390,7560,7560,7560,7560,0
|
|
20240903,200500,25164390,7560,7560,7560,7560,0
|
|
20240903,200400,25164390,7560,7560,7560,7560,0
|
|
20240903,200300,25164390,7560,7560,7560,7560,0
|
|
20240903,200200,25164390,7560,7560,7560,7560,0
|
|
20240903,200100,25164390,7560,7560,7560,7560,0
|
|
20240903,200000,25164390,7560,7560,7560,7560,0
|
|
20240903,195900,25164390,7560,7560,7560,7560,0
|
|
20240903,195800,25164390,7560,7560,7560,7560,0
|
|
20240903,195700,25164390,7560,7560,7560,7560,0
|
|
20240903,195600,25164390,7560,7560,7560,7560,0
|
|
20240903,195500,25164390,7560,7560,7560,7560,0
|
|
20240903,195400,25164390,7560,7560,7560,7560,0
|
|
20240903,195300,25164390,7560,7560,7560,7560,0
|
|
20240903,195200,25164390,7560,7560,7560,7560,0
|
|
20240903,195100,25164390,7560,7560,7560,7560,0
|
|
20240903,195000,25164390,7560,7560,7560,7560,0
|
|
20240903,194900,25164390,7560,7560,7560,7560,0
|
|
20240903,194800,25164390,7560,7560,7560,7560,0
|
|
20240903,194700,25164390,7560,7560,7560,7560,0
|
|
20240903,194600,25164390,7560,7560,7560,7560,0
|
|
20240903,194500,25164390,7560,7560,7560,7560,0
|
|
20240903,194400,25164390,7560,7560,7560,7560,0
|
|
20240903,194300,25164390,7560,7560,7560,7560,0
|
|
20240903,194200,25164390,7560,7560,7560,7560,0
|
|
20240903,194100,25164390,7560,7560,7560,7560,0
|
|
20240903,194000,25164390,7560,7560,7560,7560,0
|
|
20240903,193900,25164390,7560,7560,7560,7560,0
|
|
20240903,193800,25164390,7560,7560,7560,7560,72
|
|
20240903,193700,25164390,7560,7560,7560,7560,0
|
|
20240903,193600,25164390,7560,7560,7560,7560,0
|
|
20240903,193500,25164390,7560,7560,7560,7560,0
|
|
20240903,193400,25164390,7560,7560,7560,7560,0
|
|
20240903,193300,25164390,7560,7560,7560,7560,0
|
|
20240903,193200,25164390,7560,7560,7560,7560,0
|
|
20240903,193100,25164390,7560,7560,7560,7560,0
|
|
20240903,193000,25164390,7560,7560,7560,7560,0
|
|
20240903,192900,25164390,7560,7560,7560,7560,0
|
|
20240903,192800,25164390,7560,7560,7560,7560,0
|
|
20240903,192700,25164390,7560,7560,7560,7560,0
|
|
20240903,192600,25164390,7560,7560,7560,7560,0
|
|
20240903,192500,25164390,7560,7560,7560,7560,0
|
|
20240903,192400,25164390,7560,7560,7560,7560,0
|
|
20240903,192300,25164390,7560,7560,7560,7560,0
|
|
20240903,192200,25164390,7560,7560,7560,7560,0
|
|
20240903,192100,25164390,7560,7560,7560,7560,0
|
|
20240903,192000,25164390,7560,7560,7560,7560,0
|
|
20240903,191900,25164390,7560,7560,7560,7560,0
|
|
20240903,191800,25164390,7560,7560,7560,7560,0
|
|
20240903,191700,25164390,7560,7560,7560,7560,0
|
|
20240903,191600,25164390,7560,7560,7560,7560,0
|
|
20240903,191500,25164390,7560,7560,7560,7560,0
|
|
20240903,191400,25164390,7560,7560,7560,7560,0
|
|
20240903,191300,25164390,7560,7560,7560,7560,0
|
|
20240903,191200,25164390,7560,7560,7560,7560,0
|
|
20240903,191100,25164390,7560,7560,7560,7560,0
|
|
20240903,191000,25164390,7560,7560,7560,7560,0
|
|
20240903,190900,25164390,7560,7560,7560,7560,0
|
|
20240903,190800,25164390,7560,7560,7560,7560,72
|
|
20240903,190700,25164390,7560,7560,7560,7560,0
|
|
20240903,190600,25164390,7560,7560,7560,7560,0
|
|
20240903,190500,25164390,7560,7560,7560,7560,0
|
|
20240903,190400,25164390,7560,7560,7560,7560,0
|
|
20240903,190300,25164390,7560,7560,7560,7560,0
|
|
20240903,190200,25164390,7560,7560,7560,7560,0
|
|
20240903,190100,25164390,7560,7560,7560,7560,0
|
|
20240903,190000,25164390,7560,7560,7560,7560,0
|
|
20240903,185900,25164390,7560,7560,7560,7560,0
|
|
20240903,185800,25164390,7560,7560,7560,7560,0
|
|
20240903,185700,25164390,7560,7560,7560,7560,0
|
|
20240903,185600,25164390,7560,7560,7560,7560,0
|
|
20240903,185500,25164390,7560,7560,7560,7560,0
|
|
20240903,185400,25164390,7560,7560,7560,7560,0
|
|
20240903,185300,25164390,7560,7560,7560,7560,0
|
|
20240903,185200,25164390,7560,7560,7560,7560,0
|
|
20240903,185100,25164390,7560,7560,7560,7560,0
|
|
20240903,185000,25164390,7560,7560,7560,7560,0
|
|
20240903,184900,25164390,7560,7560,7560,7560,0
|
|
20240903,184800,25164390,7560,7560,7560,7560,0
|
|
20240903,184700,25164390,7560,7560,7560,7560,0
|
|
20240903,184600,25164390,7560,7560,7560,7560,0
|
|
20240903,184500,25164390,7560,7560,7560,7560,0
|
|
20240903,184400,25164390,7560,7560,7560,7560,0
|
|
20240903,184300,25164390,7560,7560,7560,7560,0
|
|
20240903,184200,25164390,7560,7560,7560,7560,0
|
|
20240903,184100,25164390,7560,7560,7560,7560,0
|
|
20240903,184000,25164390,7560,7560,7560,7560,0
|
|
20240903,183900,25164390,7560,7560,7560,7560,0
|
|
20240903,183800,25164390,7560,7560,7560,7560,72
|
|
20240903,183700,25164390,7560,7560,7560,7560,0
|
|
20240903,183600,25164390,7560,7560,7560,7560,0
|
|
20240903,183500,25164390,7560,7560,7560,7560,0
|
|
20240903,183400,25164390,7560,7560,7560,7560,0
|
|
20240903,183300,25164390,7560,7560,7560,7560,0
|
|
20240903,183200,25164390,7560,7560,7560,7560,0
|
|
20240903,183100,25164390,7560,7560,7560,7560,0
|
|
20240903,183000,25164390,7560,7560,7560,7560,0
|
|
20240903,182900,25164390,7560,7560,7560,7560,0
|
|
20240903,182800,25164390,7560,7560,7560,7560,0
|
|
20240903,182700,25164390,7560,7560,7560,7560,0
|
|
20240903,182600,25164390,7560,7560,7560,7560,0
|
|
20240903,182500,25164390,7560,7560,7560,7560,0
|
|
20240903,182400,25164390,7560,7560,7560,7560,0
|
|
20240903,182300,25164390,7560,7560,7560,7560,0
|
|
20240903,182200,25164390,7560,7560,7560,7560,0
|
|
20240903,182100,25164390,7560,7560,7560,7560,0
|
|
20240903,182000,25164390,7560,7560,7560,7560,0
|
|
20240903,181900,25164390,7560,7560,7560,7560,0
|
|
20240903,181800,25164390,7560,7560,7560,7560,0
|
|
20240903,181700,25164390,7560,7560,7560,7560,0
|
|
20240903,181600,25164390,7560,7560,7560,7560,0
|
|
20240903,181500,25164390,7560,7560,7560,7560,0
|
|
20240903,181400,25164390,7560,7560,7560,7560,0
|
|
20240903,181300,25164390,7560,7560,7560,7560,0
|
|
20240903,181200,25164390,7560,7560,7560,7560,0
|
|
20240903,181100,25164390,7560,7560,7560,7560,0
|
|
20240903,181000,25164390,7560,7560,7560,7560,0
|
|
20240903,180900,25164390,7560,7560,7560,7560,0
|
|
20240903,180800,25164390,7560,7560,7560,7560,72
|
|
20240903,180700,25164390,7560,7560,7560,7560,0
|
|
20240903,180600,25164390,7560,7560,7560,7560,0
|
|
20240903,180500,25164390,7560,7560,7560,7560,0
|
|
20240903,180400,25164390,7560,7560,7560,7560,0
|
|
20240903,180300,25164390,7560,7560,7560,7560,0
|
|
20240903,180200,25164390,7560,7560,7560,7560,0
|
|
20240903,180100,25164390,7560,7560,7560,7560,0
|
|
20240903,180000,25164390,7560,7560,7560,7560,0
|
|
20240903,175900,25164390,7560,7560,7560,7560,0
|
|
20240903,175800,25164390,7560,7560,7560,7560,0
|
|
20240903,175700,25164390,7560,7560,7560,7560,0
|
|
20240903,175600,25164390,7560,7560,7560,7560,0
|
|
20240903,175500,25164390,7560,7560,7560,7560,0
|
|
20240903,175400,25164390,7560,7560,7560,7560,0
|
|
20240903,175300,25164390,7560,7560,7560,7560,0
|
|
20240903,175200,25164390,7560,7560,7560,7560,0
|
|
20240903,175100,25164390,7560,7560,7560,7560,0
|
|
20240903,175000,25164390,7560,7560,7560,7560,0
|
|
20240903,174900,25164390,7560,7560,7560,7560,0
|
|
20240903,174800,25164390,7560,7560,7560,7560,0
|
|
20240903,174700,25164390,7560,7560,7560,7560,0
|
|
20240903,174600,25164390,7560,7560,7560,7560,0
|
|
20240903,174500,25164390,7560,7560,7560,7560,0
|
|
20240903,174400,25164390,7560,7560,7560,7560,0
|
|
20240903,174300,25164390,7560,7560,7560,7560,0
|
|
20240903,174200,25164390,7560,7560,7560,7560,0
|
|
20240903,174100,25164390,7560,7560,7560,7560,0
|
|
20240903,174000,25164390,7560,7560,7560,7560,0
|
|
20240903,173900,25164390,7560,7560,7560,7560,0
|
|
20240903,173800,25164390,7560,7560,7560,7560,72
|
|
20240903,173700,25164390,7560,7560,7560,7560,0
|
|
20240903,173600,25164390,7560,7560,7560,7560,0
|
|
20240903,173500,25164390,7560,7560,7560,7560,0
|
|
20240903,173400,25164390,7560,7560,7560,7560,0
|
|
20240903,173300,25164390,7560,7560,7560,7560,0
|
|
20240903,173200,25164390,7560,7560,7560,7560,0
|
|
20240903,173100,25164390,7560,7560,7560,7560,0
|
|
20240903,173000,25164390,7560,7560,7560,7560,0
|
|
20240903,172900,25164390,7560,7560,7560,7560,0
|
|
20240903,172800,25164390,7560,7560,7560,7560,0
|
|
20240903,172700,25164390,7560,7560,7560,7560,0
|
|
20240903,172600,25164390,7560,7560,7560,7560,0
|
|
20240903,172500,25164390,7560,7560,7560,7560,0
|
|
20240903,172400,25164390,7560,7560,7560,7560,0
|
|
20240903,172300,25164390,7560,7560,7560,7560,0
|
|
20240903,172200,25164390,7560,7560,7560,7560,0
|
|
20240903,172100,25164390,7560,7560,7560,7560,0
|
|
20240903,172000,25164390,7560,7560,7560,7560,0
|
|
20240903,171900,25164390,7560,7560,7560,7560,0
|
|
20240903,171800,25164390,7560,7560,7560,7560,0
|
|
20240903,171700,25164390,7560,7560,7560,7560,0
|
|
20240903,171600,25164390,7560,7560,7560,7560,0
|
|
20240903,171500,25164390,7560,7560,7560,7560,0
|
|
20240903,171400,25164390,7560,7560,7560,7560,0
|
|
20240903,171300,25164390,7560,7560,7560,7560,0
|
|
20240903,171200,25164390,7560,7560,7560,7560,0
|
|
20240903,171100,25164390,7560,7560,7560,7560,0
|
|
20240903,171000,25164390,7560,7560,7560,7560,0
|
|
20240903,170900,25164390,7560,7560,7560,7560,0
|
|
20240903,170800,25164390,7560,7560,7560,7560,72
|
|
20240903,170700,25164390,7560,7560,7560,7560,0
|
|
20240903,170600,25164390,7560,7560,7560,7560,0
|
|
20240903,170500,25164390,7560,7560,7560,7560,0
|
|
20240903,170400,25164390,7560,7560,7560,7560,0
|
|
20240903,170300,25164390,7560,7560,7560,7560,0
|
|
20240903,170200,25164390,7560,7560,7560,7560,0
|
|
20240903,170100,25164390,7560,7560,7560,7560,0
|
|
20240903,170000,25164390,7560,7560,7560,7560,0
|
|
20240903,165900,25164390,7560,7560,7560,7560,0
|
|
20240903,165800,25164390,7560,7560,7560,7560,0
|
|
20240903,165700,25164390,7560,7560,7560,7560,0
|
|
20240903,165600,25164390,7560,7560,7560,7560,0
|
|
20240903,165500,25164390,7560,7560,7560,7560,0
|
|
20240903,165400,25164390,7560,7560,7560,7560,0
|
|
20240903,165300,25164390,7560,7560,7560,7560,0
|
|
20240903,165200,25164390,7560,7560,7560,7560,0
|
|
20240903,165100,25164390,7560,7560,7560,7560,0
|
|
20240903,165000,25164390,7560,7560,7560,7560,0
|
|
20240903,164900,25164390,7560,7560,7560,7560,0
|
|
20240903,164800,25164390,7560,7560,7560,7560,0
|
|
20240903,164700,25164390,7560,7560,7560,7560,0
|
|
20240903,164600,25164390,7560,7560,7560,7560,0
|
|
20240903,164500,25164390,7560,7560,7560,7560,0
|
|
20240903,164400,25164390,7560,7560,7560,7560,0
|
|
20240903,164300,25164390,7560,7560,7560,7560,0
|
|
20240903,164200,25164390,7560,7560,7560,7560,0
|
|
20240903,164100,25164390,7560,7560,7560,7560,0
|
|
20240903,164000,25164390,7560,7560,7560,7560,0
|
|
20240903,163900,25164390,7560,7560,7560,7560,0
|
|
20240903,163800,25164390,7560,7560,7560,7560,72
|
|
20240903,163700,25164390,7560,7560,7560,7560,0
|
|
20240903,163600,25164390,7560,7560,7560,7560,0
|
|
20240903,163500,25164390,7560,7560,7560,7560,0
|
|
20240903,163400,25164390,7560,7560,7560,7560,0
|
|
20240903,163300,25164390,7560,7560,7560,7560,0
|
|
20240903,163200,25164390,7560,7560,7560,7560,0
|
|
20240903,163100,25164390,7560,7560,7560,7560,0
|
|
20240903,163000,25164390,7560,7560,7560,7560,0
|
|
20240903,162900,25164390,7560,7560,7560,7560,0
|
|
20240903,162800,25164390,7560,7560,7560,7560,0
|
|
20240903,162700,25164390,7560,7560,7560,7560,0
|
|
20240903,162600,25164390,7560,7560,7560,7560,0
|
|
20240903,162500,25164390,7560,7560,7560,7560,0
|
|
20240903,162400,25164390,7560,7560,7560,7560,0
|
|
20240903,162300,25164390,7560,7560,7560,7560,0
|
|
20240903,162200,25164390,7560,7560,7560,7560,0
|
|
20240903,162100,25164390,7560,7560,7560,7560,0
|
|
20240903,162000,25164390,7560,7560,7560,7560,0
|
|
20240903,161900,25164390,7560,7560,7560,7560,0
|
|
20240903,161800,25164390,7560,7560,7560,7560,0
|
|
20240903,161700,25164390,7560,7560,7560,7560,0
|
|
20240903,161600,25164390,7560,7560,7560,7560,0
|
|
20240903,161500,25164390,7560,7560,7560,7560,0
|
|
20240903,161400,25164390,7560,7560,7560,7560,0
|
|
20240903,161300,25164390,7560,7560,7560,7560,0
|
|
20240903,161200,25164390,7560,7560,7560,7560,0
|
|
20240903,161100,25164390,7560,7560,7560,7560,0
|
|
20240903,161000,25164390,7560,7560,7560,7560,0
|
|
20240903,160900,25164390,7560,7560,7560,7560,0
|
|
20240903,160800,25164390,7560,7560,7560,7560,72
|
|
20240903,160700,25164390,7560,7560,7560,7560,0
|
|
20240903,160600,25164390,7560,7560,7560,7560,0
|
|
20240903,160500,25164390,7560,7560,7560,7560,0
|
|
20240903,160400,25164390,7560,7560,7560,7560,0
|
|
20240903,160300,25164390,7560,7560,7560,7560,0
|
|
20240903,160200,25164390,7560,7560,7560,7560,0
|
|
20240903,160100,25164390,7560,7560,7560,7560,0
|
|
20240903,160000,25164390,7560,7560,7560,7560,0
|
|
20240903,155900,25164390,7560,7560,7560,7560,0
|
|
20240903,155800,25164390,7560,7560,7560,7560,0
|
|
20240903,155700,25164390,7560,7560,7560,7560,0
|
|
20240903,155600,25164390,7560,7560,7560,7560,0
|
|
20240903,155500,25164390,7560,7560,7560,7560,0
|
|
20240903,155400,25164390,7560,7560,7560,7560,0
|
|
20240903,155300,25164390,7560,7560,7560,7560,0
|
|
20240903,155200,25164390,7560,7560,7560,7560,0
|
|
20240903,155100,25164390,7560,7560,7560,7560,0
|
|
20240903,155000,25164390,7560,7560,7560,7560,0
|
|
20240903,154900,25164390,7560,7560,7560,7560,0
|
|
20240903,154800,25164390,7560,7560,7560,7560,0
|
|
20240903,154700,25164390,7560,7560,7560,7560,0
|
|
20240903,154600,25164390,7560,7560,7560,7560,0
|
|
20240903,154500,25164390,7560,7560,7560,7560,0
|
|
20240903,154400,25164390,7560,7560,7560,7560,0
|
|
20240903,154300,25164390,7560,7560,7560,7560,0
|
|
20240903,154200,25164390,7560,7560,7560,7560,0
|
|
20240903,154100,25164390,7560,7560,7560,7560,0
|
|
20240903,154000,25164390,7560,7560,7560,7560,0
|
|
20240903,153900,25164390,7560,7560,7560,7560,0
|
|
20240903,153800,25164390,7560,7560,7560,7560,72
|
|
20240903,153700,25164390,7560,7560,7560,7560,0
|
|
20240903,153600,25164390,7560,7560,7560,7560,0
|
|
20240903,153500,25164390,7560,7560,7560,7560,0
|
|
20240903,153400,25164390,7560,7560,7560,7560,0
|
|
20240903,153300,25164390,7560,7560,7560,7560,0
|
|
20240903,153200,25164390,7560,7560,7560,7560,0
|
|
20240903,153100,25164390,7560,7560,7560,7560,0
|
|
20240903,153000,25164390,7560,7560,7560,7560,72
|
|
20240903,152900,24620070,7560,7560,7560,7560,0
|
|
20240903,152800,24620070,7560,7560,7560,7560,0
|
|
20240903,152700,24620070,7560,7560,7560,7560,0
|
|
20240903,152600,24620070,7560,7560,7560,7560,0
|
|
20240903,152500,24620070,7560,7560,7560,7560,0
|
|
20240903,152400,24620070,7560,7560,7560,7560,0
|
|
20240903,152300,24620070,7560,7560,7560,7560,0
|
|
20240903,152200,24620070,7560,7560,7560,7560,0
|
|
20240903,152100,24620070,7560,7560,7560,7560,0
|
|
20240903,152000,24620070,7560,7560,7560,7560,0
|
|
20240903,151900,24620070,7560,7560,7560,7560,0
|
|
20240903,151800,24620070,7560,7560,7560,7560,0
|
|
20240903,151700,24620070,7560,7560,7560,7560,0
|
|
20240903,151600,24620070,7560,7560,7560,7560,11
|
|
20240903,151500,24536910,7460,7460,7460,7460,0
|
|
20240903,151400,24536910,7460,7460,7460,7460,0
|
|
20240903,151300,24536910,7460,7460,7460,7460,0
|
|
20240903,151200,24536910,7460,7460,7460,7460,50
|
|
20240903,151100,24163910,7550,7460,7560,7460,251
|
|
20240903,151000,22290540,7460,7480,7480,7460,203
|
|
20240903,150900,20774860,7540,7540,7540,7540,0
|
|
20240903,150800,20774860,7540,7540,7540,7540,0
|
|
20240903,150700,20774860,7540,7540,7540,7540,0
|
|
20240903,150600,20774860,7540,7540,7540,7540,0
|
|
20240903,150500,20774860,7540,7540,7540,7540,0
|
|
20240903,150400,20774860,7540,7540,7540,7540,0
|
|
20240903,150300,20774860,7540,7540,7540,7540,0
|
|
20240903,150200,20774860,7540,7540,7540,7540,0
|
|
20240903,150100,20774860,7540,7540,7540,7540,0
|
|
20240903,150000,20774860,7540,7540,7540,7540,0
|
|
20240903,145900,20774860,7540,7540,7540,7540,0
|
|
20240903,145800,20774860,7540,7540,7540,7540,0
|
|
20240903,145700,20774860,7540,7540,7540,7540,0
|
|
20240903,145600,20774860,7540,7540,7540,7540,0
|
|
20240903,145500,20774860,7540,7540,7540,7540,0
|
|
20240903,145400,20774860,7540,7540,7540,7540,0
|
|
20240903,145300,20774860,7540,7540,7540,7540,0
|
|
20240903,145200,20774860,7540,7540,7540,7540,0
|
|
20240903,145100,20774860,7540,7540,7540,7540,1
|
|
20240903,145000,20767320,7470,7470,7470,7470,113
|
|
20240903,144900,19923210,7480,7500,7500,7480,174
|
|
20240903,144800,18620740,7510,7510,7510,7510,0
|
|
20240903,144700,18620740,7510,7530,7530,7510,56
|
|
20240903,144600,18199720,7540,7540,7540,7540,12
|
|
20240903,144500,18109240,7540,7540,7540,7540,0
|
|
20240903,144400,18109240,7540,7530,7540,7530,12
|
|
20240903,144300,18018860,7530,7530,7530,7530,0
|
|
20240903,144200,18018860,7530,7530,7530,7530,0
|
|
20240903,144100,18018860,7530,7530,7530,7530,0
|
|
20240903,144000,18018860,7530,7530,7530,7530,0
|
|
20240903,143900,18018860,7530,7530,7530,7530,0
|
|
20240903,143800,18018860,7530,7530,7530,7530,1
|
|
20240903,143700,18011330,7490,7490,7490,7490,0
|
|
20240903,143600,18011330,7490,7490,7490,7490,0
|
|
20240903,143500,18011330,7490,7490,7490,7490,0
|
|
20240903,143400,18011330,7490,7490,7490,7490,0
|
|
20240903,143300,18011330,7490,7490,7490,7490,0
|
|
20240903,143200,18011330,7490,7490,7490,7490,622
|
|
20240903,143100,13352550,7550,7550,7550,7550,0
|
|
20240903,143000,13352550,7550,7550,7550,7550,0
|
|
20240903,142900,13352550,7550,7550,7550,7550,0
|
|
20240903,142800,13352550,7550,7550,7550,7550,0
|
|
20240903,142700,13352550,7550,7550,7550,7550,0
|
|
20240903,142600,13352550,7550,7550,7550,7550,0
|
|
20240903,142500,13352550,7550,7550,7550,7550,0
|
|
20240903,142400,13352550,7550,7550,7550,7550,0
|
|
20240903,142300,13352550,7550,7550,7550,7550,0
|
|
20240903,142200,13352550,7550,7550,7550,7550,0
|
|
20240903,142100,13352550,7550,7550,7550,7550,0
|
|
20240903,142000,13352550,7550,7550,7550,7550,0
|
|
20240903,141900,13352550,7550,7550,7550,7550,0
|
|
20240903,141800,13352550,7550,7550,7550,7550,0
|
|
20240903,141700,13352550,7550,7550,7550,7550,0
|
|
20240903,141600,13352550,7550,7550,7550,7550,0
|
|
20240903,141500,13352550,7550,7550,7550,7550,0
|
|
20240903,141400,13352550,7550,7550,7550,7550,0
|
|
20240903,141300,13352550,7550,7550,7550,7550,0
|
|
20240903,141200,13352550,7550,7550,7550,7550,0
|
|
20240903,141100,13352550,7550,7550,7550,7550,0
|
|
20240903,141000,13352550,7550,7550,7550,7550,0
|
|
20240903,140900,13352550,7550,7550,7550,7550,0
|
|
20240903,140800,13352550,7550,7550,7550,7550,0
|
|
20240903,140700,13352550,7550,7550,7550,7550,0
|
|
20240903,140600,13352550,7550,7550,7550,7550,0
|
|
20240903,140500,13352550,7550,7550,7550,7550,0
|
|
20240903,140400,13352550,7550,7550,7550,7550,0
|
|
20240903,140300,13352550,7550,7550,7550,7550,0
|
|
20240903,140200,13352550,7550,7550,7550,7550,0
|
|
20240903,140100,13352550,7550,7550,7550,7550,1
|
|
20240903,140000,13345000,7490,7490,7490,7490,0
|
|
20240903,135900,13345000,7490,7490,7490,7490,0
|
|
20240903,135800,13345000,7490,7490,7490,7490,0
|
|
20240903,135700,13345000,7490,7490,7490,7490,0
|
|
20240903,135600,13345000,7490,7490,7490,7490,0
|
|
20240903,135500,13345000,7490,7500,7500,7490,140
|
|
20240903,135400,12296290,7570,7570,7570,7570,0
|
|
20240903,135300,12296290,7570,7570,7570,7570,0
|
|
20240903,135200,12296290,7570,7570,7570,7570,0
|
|
20240903,135100,12296290,7570,7570,7570,7570,0
|
|
20240903,135000,12296290,7570,7570,7570,7570,0
|
|
20240903,134900,12296290,7570,7570,7570,7570,0
|
|
20240903,134800,12296290,7570,7570,7570,7570,0
|
|
20240903,134700,12296290,7570,7570,7570,7570,0
|
|
20240903,134600,12296290,7570,7570,7570,7570,0
|
|
20240903,134500,12296290,7570,7570,7570,7570,0
|
|
20240903,134400,12296290,7570,7570,7570,7570,0
|
|
20240903,134300,12296290,7570,7570,7570,7570,0
|
|
20240903,134200,12296290,7570,7570,7570,7570,0
|
|
20240903,134100,12296290,7570,7570,7570,7570,0
|
|
20240903,134000,12296290,7570,7560,7570,7560,2
|
|
20240903,133900,12281160,7490,7490,7490,7490,0
|
|
20240903,133800,12281160,7490,7540,7540,7490,500
|
|
20240903,133700,8535090,7570,7570,7570,7570,0
|
|
20240903,133600,8535090,7570,7570,7570,7570,0
|
|
20240903,133500,8535090,7570,7570,7570,7570,0
|
|
20240903,133400,8535090,7570,7570,7570,7570,0
|
|
20240903,133300,8535090,7570,7570,7570,7570,0
|
|
20240903,133200,8535090,7570,7570,7570,7570,0
|
|
20240903,133100,8535090,7570,7570,7570,7570,0
|
|
20240903,133000,8535090,7570,7570,7570,7570,0
|
|
20240903,132900,8535090,7570,7570,7570,7570,0
|
|
20240903,132800,8535090,7570,7570,7570,7570,0
|
|
20240903,132700,8535090,7570,7570,7570,7570,0
|
|
20240903,132600,8535090,7570,7570,7570,7570,0
|
|
20240903,132500,8535090,7570,7570,7570,7570,0
|
|
20240903,132400,8535090,7570,7570,7570,7570,0
|
|
20240903,132300,8535090,7570,7570,7570,7570,0
|
|
20240903,132200,8535090,7570,7570,7570,7570,0
|
|
20240903,132100,8535090,7570,7570,7570,7570,0
|
|
20240903,132000,8535090,7570,7570,7570,7570,0
|
|
20240903,131900,8535090,7570,7570,7570,7570,0
|
|
20240903,131800,8535090,7570,7570,7570,7570,0
|
|
20240903,131700,8535090,7570,7570,7570,7570,0
|
|
20240903,131600,8535090,7570,7570,7570,7570,0
|
|
20240903,131500,8535090,7570,7570,7570,7570,0
|
|
20240903,131400,8535090,7570,7570,7570,7570,0
|
|
20240903,131300,8535090,7570,7570,7570,7570,0
|
|
20240903,131200,8535090,7570,7570,7570,7570,0
|
|
20240903,131100,8535090,7570,7570,7570,7570,0
|
|
20240903,131000,8535090,7570,7570,7570,7570,0
|
|
20240903,130900,8535090,7570,7570,7570,7570,0
|
|
20240903,130800,8535090,7570,7570,7570,7570,1
|
|
20240903,130700,8527520,7550,7550,7550,7550,0
|
|
20240903,130600,8527520,7550,7550,7550,7550,0
|
|
20240903,130500,8527520,7550,7550,7550,7550,0
|
|
20240903,130400,8527520,7550,7550,7550,7550,0
|
|
20240903,130300,8527520,7550,7550,7550,7550,0
|
|
20240903,130200,8527520,7550,7550,7550,7550,0
|
|
20240903,130100,8527520,7550,7550,7550,7550,0
|
|
20240903,130000,8527520,7550,7550,7550,7550,0
|
|
20240903,125900,8527520,7550,7550,7550,7550,0
|
|
20240903,125800,8527520,7550,7550,7550,7550,0
|
|
20240903,125700,8527520,7550,7550,7550,7550,0
|
|
20240903,125600,8527520,7550,7550,7550,7550,0
|
|
20240903,125500,8527520,7550,7550,7550,7550,0
|
|
20240903,125400,8527520,7550,7550,7550,7550,10
|
|
20240903,125300,8452020,7580,7570,7580,7570,3
|
|
20240903,125200,8429300,7580,7580,7580,7580,0
|
|
20240903,125100,8429300,7580,7580,7580,7580,9
|
|
20240903,125000,8361080,7570,7570,7570,7570,0
|
|
20240903,124900,8361080,7570,7570,7570,7570,0
|
|
20240903,124800,8361080,7570,7570,7570,7570,0
|
|
20240903,124700,8361080,7570,7570,7570,7570,0
|
|
20240903,124600,8361080,7570,7570,7570,7570,0
|
|
20240903,124500,8361080,7570,7570,7570,7570,0
|
|
20240903,124400,8361080,7570,7570,7570,7570,0
|
|
20240903,124300,8361080,7570,7570,7570,7570,0
|
|
20240903,124200,8361080,7570,7570,7570,7570,0
|
|
20240903,124100,8361080,7570,7570,7570,7570,0
|
|
20240903,124000,8361080,7570,7570,7570,7570,0
|
|
20240903,123900,8361080,7570,7570,7570,7570,0
|
|
20240903,123800,8361080,7570,7570,7570,7570,0
|
|
20240903,123700,8361080,7570,7570,7570,7570,0
|
|
20240903,123600,8361080,7570,7570,7570,7570,0
|
|
20240903,123500,8361080,7570,7570,7570,7570,0
|
|
20240903,123400,8361080,7570,7570,7570,7570,0
|
|
20240903,123300,8361080,7570,7570,7570,7570,0
|
|
20240903,123200,8361080,7570,7570,7570,7570,0
|
|
20240903,123100,8361080,7570,7570,7570,7570,6
|
|
20240903,123000,8315660,7570,7570,7570,7570,0
|
|
20240903,122900,8315660,7570,7570,7570,7570,0
|
|
20240903,122800,8315660,7570,7570,7570,7570,0
|
|
20240903,122700,8315660,7570,7570,7570,7570,0
|
|
20240903,122600,8315660,7570,7570,7570,7570,0
|
|
20240903,122500,8315660,7570,7570,7570,7570,0
|
|
20240903,122400,8315660,7570,7570,7570,7570,0
|
|
20240903,122300,8315660,7570,7570,7570,7570,0
|
|
20240903,122200,8315660,7570,7570,7570,7570,0
|
|
20240903,122100,8315660,7570,7570,7570,7570,0
|
|
20240903,122000,8315660,7570,7570,7570,7570,40
|
|
20240903,121900,8012860,7570,7570,7570,7570,1
|
|
20240903,121800,8005290,7490,7490,7490,7490,0
|
|
20240903,121700,8005290,7490,7490,7490,7490,0
|
|
20240903,121600,8005290,7490,7490,7490,7490,0
|
|
20240903,121500,8005290,7490,7490,7490,7490,0
|
|
20240903,121400,8005290,7490,7490,7490,7490,0
|
|
20240903,121300,8005290,7490,7490,7490,7490,0
|
|
20240903,121200,8005290,7490,7490,7490,7490,0
|
|
20240903,121100,8005290,7490,7490,7490,7490,0
|
|
20240903,121000,8005290,7490,7490,7490,7490,0
|
|
20240903,120900,8005290,7490,7490,7490,7490,0
|
|
20240903,120800,8005290,7490,7490,7490,7490,0
|
|
20240903,120700,8005290,7490,7490,7490,7490,304
|
|
20240903,120600,5728330,7500,7500,7500,7500,1
|
|
20240903,120500,5720830,7490,7510,7510,7490,43
|
|
20240903,120400,5398220,7500,7500,7500,7500,0
|
|
20240903,120300,5398220,7500,7500,7500,7500,0
|
|
20240903,120200,5398220,7500,7500,7500,7500,0
|
|
20240903,120100,5398220,7500,7500,7500,7500,0
|
|
20240903,120000,5398220,7500,7500,7500,7500,0
|
|
20240903,115900,5398220,7500,7500,7500,7500,0
|
|
20240903,115800,5398220,7500,7500,7500,7500,0
|
|
20240903,115700,5398220,7500,7570,7580,7500,54
|
|
20240903,115600,4992490,7550,7550,7550,7550,0
|
|
20240903,115500,4992490,7550,7550,7550,7550,0
|
|
20240903,115400,4992490,7550,7550,7550,7550,0
|
|
20240903,115300,4992490,7550,7550,7550,7550,0
|
|
20240903,115200,4992490,7550,7550,7550,7550,0
|
|
20240903,115100,4992490,7550,7560,7560,7550,7
|
|
20240903,115000,4939600,7570,7570,7570,7570,0
|
|
20240903,114900,4939600,7570,7570,7570,7570,0
|
|
20240903,114800,4939600,7570,7570,7570,7570,0
|
|
20240903,114700,4939600,7570,7570,7570,7570,0
|
|
20240903,114600,4939600,7570,7570,7570,7570,0
|
|
20240903,114500,4939600,7570,7570,7570,7570,0
|
|
20240903,114400,4939600,7570,7570,7570,7570,2
|
|
20240903,114300,4924460,7580,7580,7580,7580,0
|
|
20240903,114200,4924460,7580,7580,7580,7580,0
|
|
20240903,114100,4924460,7580,7580,7580,7580,0
|
|
20240903,114000,4924460,7580,7580,7580,7580,0
|
|
20240903,113900,4924460,7580,7580,7580,7580,0
|
|
20240903,113800,4924460,7580,7580,7580,7580,0
|
|
20240903,113700,4924460,7580,7580,7580,7580,0
|
|
20240903,113600,4924460,7580,7580,7580,7580,0
|
|
20240903,113500,4924460,7580,7580,7580,7580,1
|
|
20240903,113400,4916880,7580,7580,7580,7580,0
|
|
20240903,113300,4916880,7580,7580,7580,7580,0
|
|
20240903,113200,4916880,7580,7580,7580,7580,0
|
|
20240903,113100,4916880,7580,7580,7580,7580,0
|
|
20240903,113000,4916880,7580,7580,7580,7580,0
|
|
20240903,112900,4916880,7580,7580,7580,7580,0
|
|
20240903,112800,4916880,7580,7580,7580,7580,0
|
|
20240903,112700,4916880,7580,7580,7580,7580,0
|
|
20240903,112600,4916880,7580,7580,7580,7580,0
|
|
20240903,112500,4916880,7580,7580,7580,7580,0
|
|
20240903,112400,4916880,7580,7580,7580,7580,0
|
|
20240903,112300,4916880,7580,7580,7580,7580,0
|
|
20240903,112200,4916880,7580,7580,7580,7580,0
|
|
20240903,112100,4916880,7580,7580,7580,7580,0
|
|
20240903,112000,4916880,7580,7580,7580,7580,0
|
|
20240903,111900,4916880,7580,7580,7580,7580,0
|
|
20240903,111800,4916880,7580,7580,7580,7580,0
|
|
20240903,111700,4916880,7580,7580,7580,7580,0
|
|
20240903,111600,4916880,7580,7580,7580,7580,0
|
|
20240903,111500,4916880,7580,7580,7580,7580,0
|
|
20240903,111400,4916880,7580,7580,7580,7580,0
|
|
20240903,111300,4916880,7580,7580,7580,7580,0
|
|
20240903,111200,4916880,7580,7580,7580,7580,0
|
|
20240903,111100,4916880,7580,7580,7580,7580,0
|
|
20240903,111000,4916880,7580,7580,7580,7580,0
|
|
20240903,110900,4916880,7580,7580,7580,7580,0
|
|
20240903,110800,4916880,7580,7580,7580,7580,19
|
|
20240903,110700,4772860,7580,7580,7580,7580,0
|
|
20240903,110600,4772860,7580,7580,7580,7580,0
|
|
20240903,110500,4772860,7580,7580,7580,7580,0
|
|
20240903,110400,4772860,7580,7580,7580,7580,2
|
|
20240903,110300,4757700,7640,7640,7640,7640,0
|
|
20240903,110200,4757700,7640,7640,7640,7640,0
|
|
20240903,110100,4757700,7640,7640,7640,7640,0
|
|
20240903,110000,4757700,7640,7640,7640,7640,0
|
|
20240903,105900,4757700,7640,7640,7640,7640,0
|
|
20240903,105800,4757700,7640,7640,7640,7640,0
|
|
20240903,105700,4757700,7640,7640,7640,7640,0
|
|
20240903,105600,4757700,7640,7640,7640,7640,0
|
|
20240903,105500,4757700,7640,7640,7640,7640,0
|
|
20240903,105400,4757700,7640,7640,7640,7640,0
|
|
20240903,105300,4757700,7640,7640,7640,7640,0
|
|
20240903,105200,4757700,7640,7640,7640,7640,0
|
|
20240903,105100,4757700,7640,7640,7640,7640,0
|
|
20240903,105000,4757700,7640,7640,7640,7640,0
|
|
20240903,104900,4757700,7640,7640,7640,7640,0
|
|
20240903,104800,4757700,7640,7640,7640,7640,0
|
|
20240903,104700,4757700,7640,7640,7640,7640,0
|
|
20240903,104600,4757700,7640,7630,7640,7630,5
|
|
20240903,104500,4719540,7580,7580,7580,7580,0
|
|
20240903,104400,4719540,7580,7580,7580,7580,0
|
|
20240903,104300,4719540,7580,7580,7580,7580,0
|
|
20240903,104200,4719540,7580,7580,7580,7580,1
|
|
20240903,104100,4711960,7590,7600,7600,7590,2
|
|
20240903,104000,4696770,7640,7640,7640,7640,0
|
|
20240903,103900,4696770,7640,7640,7640,7640,0
|
|
20240903,103800,4696770,7640,7640,7640,7640,0
|
|
20240903,103700,4696770,7640,7640,7640,7640,0
|
|
20240903,103600,4696770,7640,7640,7640,7640,0
|
|
20240903,103500,4696770,7640,7640,7640,7640,0
|
|
20240903,103400,4696770,7640,7640,7640,7640,0
|
|
20240903,103300,4696770,7640,7640,7640,7640,0
|
|
20240903,103200,4696770,7640,7640,7640,7640,0
|
|
20240903,103100,4696770,7640,7640,7640,7640,0
|
|
20240903,103000,4696770,7640,7640,7640,7640,0
|
|
20240903,102900,4696770,7640,7640,7640,7640,0
|
|
20240903,102800,4696770,7640,7640,7640,7640,0
|
|
20240903,102700,4696770,7640,7640,7640,7640,0
|
|
20240903,102600,4696770,7640,7630,7640,7630,2
|
|
20240903,102500,4681500,7630,7630,7630,7630,0
|
|
20240903,102400,4681500,7630,7630,7630,7630,0
|
|
20240903,102300,4681500,7630,7630,7630,7630,1
|
|
20240903,102200,4673870,7600,7600,7600,7600,0
|
|
20240903,102100,4673870,7600,7600,7600,7600,0
|
|
20240903,102000,4673870,7600,7600,7600,7600,0
|
|
20240903,101900,4673870,7600,7600,7600,7600,0
|
|
20240903,101800,4673870,7600,7600,7600,7600,0
|
|
20240903,101700,4673870,7600,7600,7600,7600,0
|
|
20240903,101600,4673870,7600,7600,7600,7600,0
|
|
20240903,101500,4673870,7600,7600,7600,7600,0
|
|
20240903,101400,4673870,7600,7600,7600,7600,0
|
|
20240903,101300,4673870,7600,7600,7600,7600,0
|
|
20240903,101200,4673870,7600,7600,7600,7600,0
|
|
20240903,101100,4673870,7600,7600,7600,7600,0
|
|
20240903,101000,4673870,7600,7600,7600,7600,0
|
|
20240903,100900,4673870,7600,7600,7600,7600,0
|
|
20240903,100800,4673870,7600,7600,7600,7600,0
|
|
20240903,100700,4673870,7600,7600,7600,7600,0
|
|
20240903,100600,4673870,7600,7600,7600,7600,0
|
|
20240903,100500,4673870,7600,7600,7600,7600,0
|
|
20240903,100400,4673870,7600,7600,7600,7600,9
|
|
20240903,100300,4605470,7600,7600,7600,7600,0
|
|
20240903,100200,4605470,7600,7600,7600,7600,10
|
|
20240903,100100,4529470,7640,7640,7640,7640,0
|
|
20240903,100000,4529470,7640,7640,7640,7640,0
|
|
20240903,095900,4529470,7640,7640,7640,7640,0
|
|
20240903,095800,4529470,7640,7640,7640,7640,0
|
|
20240903,095700,4529470,7640,7640,7640,7640,0
|
|
20240903,095600,4529470,7640,7640,7640,7640,0
|
|
20240903,095500,4529470,7640,7640,7640,7640,0
|
|
20240903,095400,4529470,7640,7640,7640,7640,0
|
|
20240903,095300,4529470,7640,7640,7640,7640,0
|
|
20240903,095200,4529470,7640,7640,7640,7640,0
|
|
20240903,095100,4529470,7640,7640,7640,7640,0
|
|
20240903,095000,4529470,7640,7640,7640,7640,0
|
|
20240903,094900,4529470,7640,7640,7640,7640,0
|
|
20240903,094800,4529470,7640,7640,7640,7640,1
|
|
20240903,094700,4521830,7600,7600,7600,7600,0
|
|
20240903,094600,4521830,7600,7600,7600,7600,0
|
|
20240903,094500,4521830,7600,7600,7600,7600,0
|
|
20240903,094400,4521830,7600,7600,7600,7600,0
|
|
20240903,094300,4521830,7600,7610,7610,7600,10
|
|
20240903,094200,4445810,7650,7650,7650,7650,0
|
|
20240903,094100,4445810,7650,7620,7650,7620,10
|
|
20240903,094000,4369580,7620,7650,7650,7620,2
|
|
20240903,093900,4354310,7650,7650,7650,7650,0
|
|
20240903,093800,4354310,7650,7650,7650,7650,0
|
|
20240903,093700,4354310,7650,7650,7650,7650,0
|
|
20240903,093600,4354310,7650,7650,7650,7650,0
|
|
20240903,093500,4354310,7650,7650,7650,7650,0
|
|
20240903,093400,4354310,7650,7640,7650,7640,6
|
|
20240903,093300,4308460,7640,7630,7640,7630,4
|
|
20240903,093200,4277930,7560,7560,7560,7560,0
|
|
20240903,093100,4277930,7560,7590,7590,7550,7
|
|
20240903,093000,4224970,7660,7640,7660,7640,351
|
|
20240903,092900,1539910,7650,7650,7650,7650,0
|
|
20240903,092800,1539910,7650,7650,7650,7650,0
|
|
20240903,092700,1539910,7650,7640,7650,7640,11
|
|
20240903,092600,1455860,7620,7600,7620,7600,54
|
|
20240903,092500,1044410,7620,7620,7620,7620,0
|
|
20240903,092400,1044410,7620,7600,7620,7600,27
|
|
20240903,092300,839190,7600,7600,7600,7600,0
|
|
20240903,092200,839190,7600,7590,7600,7590,7
|
|
20240903,092100,786050,7590,7590,7590,7590,0
|
|
20240903,092000,786050,7590,7590,7590,7590,1
|
|
20240903,091900,778460,7490,7490,7490,7490,0
|
|
20240903,091800,778460,7490,7490,7490,7490,0
|
|
20240903,091700,778460,7490,7490,7490,7490,0
|
|
20240903,091600,778460,7490,7490,7490,7490,0
|
|
20240903,091500,778460,7490,7490,7490,7490,0
|
|
20240903,091400,778460,7490,7490,7490,7490,0
|
|
20240903,091300,778460,7490,7490,7490,7490,0
|
|
20240903,091200,778460,7490,7490,7490,7490,0
|
|
20240903,091100,778460,7490,7500,7500,7490,4
|
|
20240903,091000,748470,7490,7610,7620,7490,8
|
|
20240903,090900,688250,7490,7490,7490,7490,0
|
|
20240903,090800,688250,7490,7490,7490,7490,0
|
|
20240903,090700,688250,7490,7490,7490,7490,23
|
|
20240903,090600,515980,7610,7610,7610,7610,0
|
|
20240903,090500,515980,7610,7590,7620,7590,24
|
|
20240903,090400,333430,7590,7500,7590,7490,26
|
|
20240903,090300,136390,7490,7580,7590,7490,17
|
|
20240903,090200,7470,7470,7470,7470,7470,0
|
|
20240903,090100,7470,7470,7470,7470,7470,1
|
|
20240903,090000,0,7580,7580,7580,7580,0
|