671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,200800,23687310,7190,7190,7190,7190,586
|
|
20240912,200700,23687310,7190,7190,7190,7190,0
|
|
20240912,200600,23687310,7190,7190,7190,7190,0
|
|
20240912,200500,23687310,7190,7190,7190,7190,0
|
|
20240912,200400,23687310,7190,7190,7190,7190,0
|
|
20240912,200300,23687310,7190,7190,7190,7190,0
|
|
20240912,200200,23687310,7190,7190,7190,7190,0
|
|
20240912,200100,23687310,7190,7190,7190,7190,0
|
|
20240912,200000,23687310,7190,7190,7190,7190,0
|
|
20240912,195900,23687310,7190,7190,7190,7190,0
|
|
20240912,195800,23687310,7190,7190,7190,7190,0
|
|
20240912,195700,23687310,7190,7190,7190,7190,0
|
|
20240912,195600,23687310,7190,7190,7190,7190,0
|
|
20240912,195500,23687310,7190,7190,7190,7190,0
|
|
20240912,195400,23687310,7190,7190,7190,7190,0
|
|
20240912,195300,23687310,7190,7190,7190,7190,0
|
|
20240912,195200,23687310,7190,7190,7190,7190,0
|
|
20240912,195100,23687310,7190,7190,7190,7190,0
|
|
20240912,195000,23687310,7190,7190,7190,7190,0
|
|
20240912,194900,23687310,7190,7190,7190,7190,0
|
|
20240912,194800,23687310,7190,7190,7190,7190,0
|
|
20240912,194700,23687310,7190,7190,7190,7190,0
|
|
20240912,194600,23687310,7190,7190,7190,7190,0
|
|
20240912,194500,23687310,7190,7190,7190,7190,0
|
|
20240912,194400,23687310,7190,7190,7190,7190,0
|
|
20240912,194300,23687310,7190,7190,7190,7190,0
|
|
20240912,194200,23687310,7190,7190,7190,7190,0
|
|
20240912,194100,23687310,7190,7190,7190,7190,0
|
|
20240912,194000,23687310,7190,7190,7190,7190,0
|
|
20240912,193900,23687310,7190,7190,7190,7190,0
|
|
20240912,193800,23687310,7190,7190,7190,7190,586
|
|
20240912,193700,23687310,7190,7190,7190,7190,0
|
|
20240912,193600,23687310,7190,7190,7190,7190,0
|
|
20240912,193500,23687310,7190,7190,7190,7190,0
|
|
20240912,193400,23687310,7190,7190,7190,7190,0
|
|
20240912,193300,23687310,7190,7190,7190,7190,0
|
|
20240912,193200,23687310,7190,7190,7190,7190,0
|
|
20240912,193100,23687310,7190,7190,7190,7190,0
|
|
20240912,193000,23687310,7190,7190,7190,7190,0
|
|
20240912,192900,23687310,7190,7190,7190,7190,0
|
|
20240912,192800,23687310,7190,7190,7190,7190,0
|
|
20240912,192700,23687310,7190,7190,7190,7190,0
|
|
20240912,192600,23687310,7190,7190,7190,7190,0
|
|
20240912,192500,23687310,7190,7190,7190,7190,0
|
|
20240912,192400,23687310,7190,7190,7190,7190,0
|
|
20240912,192300,23687310,7190,7190,7190,7190,0
|
|
20240912,192200,23687310,7190,7190,7190,7190,0
|
|
20240912,192100,23687310,7190,7190,7190,7190,0
|
|
20240912,192000,23687310,7190,7190,7190,7190,0
|
|
20240912,191900,23687310,7190,7190,7190,7190,0
|
|
20240912,191800,23687310,7190,7190,7190,7190,0
|
|
20240912,191700,23687310,7190,7190,7190,7190,0
|
|
20240912,191600,23687310,7190,7190,7190,7190,0
|
|
20240912,191500,23687310,7190,7190,7190,7190,0
|
|
20240912,191400,23687310,7190,7190,7190,7190,0
|
|
20240912,191300,23687310,7190,7190,7190,7190,0
|
|
20240912,191200,23687310,7190,7190,7190,7190,0
|
|
20240912,191100,23687310,7190,7190,7190,7190,0
|
|
20240912,191000,23687310,7190,7190,7190,7190,0
|
|
20240912,190900,23687310,7190,7190,7190,7190,0
|
|
20240912,190800,23687310,7190,7190,7190,7190,586
|
|
20240912,190700,23687310,7190,7190,7190,7190,0
|
|
20240912,190600,23687310,7190,7190,7190,7190,0
|
|
20240912,190500,23687310,7190,7190,7190,7190,0
|
|
20240912,190400,23687310,7190,7190,7190,7190,0
|
|
20240912,190300,23687310,7190,7190,7190,7190,0
|
|
20240912,190200,23687310,7190,7190,7190,7190,0
|
|
20240912,190100,23687310,7190,7190,7190,7190,0
|
|
20240912,190000,23687310,7190,7190,7190,7190,0
|
|
20240912,185900,23687310,7190,7190,7190,7190,0
|
|
20240912,185800,23687310,7190,7190,7190,7190,0
|
|
20240912,185700,23687310,7190,7190,7190,7190,0
|
|
20240912,185600,23687310,7190,7190,7190,7190,0
|
|
20240912,185500,23687310,7190,7190,7190,7190,0
|
|
20240912,185400,23687310,7190,7190,7190,7190,0
|
|
20240912,185300,23687310,7190,7190,7190,7190,0
|
|
20240912,185200,23687310,7190,7190,7190,7190,0
|
|
20240912,185100,23687310,7190,7190,7190,7190,0
|
|
20240912,185000,23687310,7190,7190,7190,7190,0
|
|
20240912,184900,23687310,7190,7190,7190,7190,0
|
|
20240912,184800,23687310,7190,7190,7190,7190,0
|
|
20240912,184700,23687310,7190,7190,7190,7190,0
|
|
20240912,184600,23687310,7190,7190,7190,7190,0
|
|
20240912,184500,23687310,7190,7190,7190,7190,0
|
|
20240912,184400,23687310,7190,7190,7190,7190,0
|
|
20240912,184300,23687310,7190,7190,7190,7190,0
|
|
20240912,184200,23687310,7190,7190,7190,7190,0
|
|
20240912,184100,23687310,7190,7190,7190,7190,0
|
|
20240912,184000,23687310,7190,7190,7190,7190,0
|
|
20240912,183900,23687310,7190,7190,7190,7190,0
|
|
20240912,183800,23687310,7190,7190,7190,7190,586
|
|
20240912,183700,23687310,7190,7190,7190,7190,0
|
|
20240912,183600,23687310,7190,7190,7190,7190,0
|
|
20240912,183500,23687310,7190,7190,7190,7190,0
|
|
20240912,183400,23687310,7190,7190,7190,7190,0
|
|
20240912,183300,23687310,7190,7190,7190,7190,0
|
|
20240912,183200,23687310,7190,7190,7190,7190,0
|
|
20240912,183100,23687310,7190,7190,7190,7190,0
|
|
20240912,183000,23687310,7190,7190,7190,7190,0
|
|
20240912,182900,23687310,7190,7190,7190,7190,0
|
|
20240912,182800,23687310,7190,7190,7190,7190,0
|
|
20240912,182700,23687310,7190,7190,7190,7190,0
|
|
20240912,182600,23687310,7190,7190,7190,7190,0
|
|
20240912,182500,23687310,7190,7190,7190,7190,0
|
|
20240912,182400,23687310,7190,7190,7190,7190,0
|
|
20240912,182300,23687310,7190,7190,7190,7190,0
|
|
20240912,182200,23687310,7190,7190,7190,7190,0
|
|
20240912,182100,23687310,7190,7190,7190,7190,0
|
|
20240912,182000,23687310,7190,7190,7190,7190,0
|
|
20240912,181900,23687310,7190,7190,7190,7190,0
|
|
20240912,181800,23687310,7190,7190,7190,7190,0
|
|
20240912,181700,23687310,7190,7190,7190,7190,0
|
|
20240912,181600,23687310,7190,7190,7190,7190,0
|
|
20240912,181500,23687310,7190,7190,7190,7190,0
|
|
20240912,181400,23687310,7190,7190,7190,7190,0
|
|
20240912,181300,23687310,7190,7190,7190,7190,0
|
|
20240912,181200,23687310,7190,7190,7190,7190,0
|
|
20240912,181100,23687310,7190,7190,7190,7190,0
|
|
20240912,181000,23687310,7190,7190,7190,7190,0
|
|
20240912,180900,23687310,7190,7190,7190,7190,0
|
|
20240912,180800,23687310,7190,7190,7190,7190,586
|
|
20240912,180700,23687310,7190,7190,7190,7190,0
|
|
20240912,180600,23687310,7190,7190,7190,7190,0
|
|
20240912,180500,23687310,7190,7190,7190,7190,0
|
|
20240912,180400,23687310,7190,7190,7190,7190,0
|
|
20240912,180300,23687310,7190,7190,7190,7190,0
|
|
20240912,180200,23687310,7190,7190,7190,7190,0
|
|
20240912,180100,23687310,7190,7190,7190,7190,0
|
|
20240912,180000,23687310,7190,7190,7190,7190,0
|
|
20240912,175900,23687310,7190,7190,7190,7190,0
|
|
20240912,175800,23687310,7190,7190,7190,7190,0
|
|
20240912,175700,23687310,7190,7190,7190,7190,0
|
|
20240912,175600,23687310,7190,7190,7190,7190,0
|
|
20240912,175500,23687310,7190,7190,7190,7190,0
|
|
20240912,175400,23687310,7190,7190,7190,7190,0
|
|
20240912,175300,23687310,7190,7190,7190,7190,0
|
|
20240912,175200,23687310,7190,7190,7190,7190,0
|
|
20240912,175100,23687310,7190,7190,7190,7190,0
|
|
20240912,175000,23687310,7190,7190,7190,7190,0
|
|
20240912,174900,23687310,7190,7190,7190,7190,0
|
|
20240912,174800,23687310,7190,7190,7190,7190,0
|
|
20240912,174700,23687310,7190,7190,7190,7190,0
|
|
20240912,174600,23687310,7190,7190,7190,7190,0
|
|
20240912,174500,23687310,7190,7190,7190,7190,0
|
|
20240912,174400,23687310,7190,7190,7190,7190,0
|
|
20240912,174300,23687310,7190,7190,7190,7190,0
|
|
20240912,174200,23687310,7190,7190,7190,7190,0
|
|
20240912,174100,23687310,7190,7190,7190,7190,0
|
|
20240912,174000,23687310,7190,7190,7190,7190,0
|
|
20240912,173900,23687310,7190,7190,7190,7190,0
|
|
20240912,173800,23687310,7190,7190,7190,7190,586
|
|
20240912,173700,23687310,7190,7190,7190,7190,0
|
|
20240912,173600,23687310,7190,7190,7190,7190,0
|
|
20240912,173500,23687310,7190,7190,7190,7190,0
|
|
20240912,173400,23687310,7190,7190,7190,7190,0
|
|
20240912,173300,23687310,7190,7190,7190,7190,0
|
|
20240912,173200,23687310,7190,7190,7190,7190,0
|
|
20240912,173100,23687310,7190,7190,7190,7190,0
|
|
20240912,173000,23687310,7190,7190,7190,7190,0
|
|
20240912,172900,23687310,7190,7190,7190,7190,0
|
|
20240912,172800,23687310,7190,7190,7190,7190,0
|
|
20240912,172700,23687310,7190,7190,7190,7190,0
|
|
20240912,172600,23687310,7190,7190,7190,7190,0
|
|
20240912,172500,23687310,7190,7190,7190,7190,0
|
|
20240912,172400,23687310,7190,7190,7190,7190,0
|
|
20240912,172300,23687310,7190,7190,7190,7190,0
|
|
20240912,172200,23687310,7190,7190,7190,7190,0
|
|
20240912,172100,23687310,7190,7190,7190,7190,0
|
|
20240912,172000,23687310,7190,7190,7190,7190,0
|
|
20240912,171900,23687310,7190,7190,7190,7190,0
|
|
20240912,171800,23687310,7190,7190,7190,7190,0
|
|
20240912,171700,23687310,7190,7190,7190,7190,0
|
|
20240912,171600,23687310,7190,7190,7190,7190,0
|
|
20240912,171500,23687310,7190,7190,7190,7190,0
|
|
20240912,171400,23687310,7190,7190,7190,7190,0
|
|
20240912,171300,23687310,7190,7190,7190,7190,0
|
|
20240912,171200,23687310,7190,7190,7190,7190,0
|
|
20240912,171100,23687310,7190,7190,7190,7190,0
|
|
20240912,171000,23687310,7190,7190,7190,7190,0
|
|
20240912,170900,23687310,7190,7190,7190,7190,0
|
|
20240912,170800,23687310,7190,7190,7190,7190,586
|
|
20240912,170700,23687310,7190,7190,7190,7190,0
|
|
20240912,170600,23687310,7190,7190,7190,7190,0
|
|
20240912,170500,23687310,7190,7190,7190,7190,0
|
|
20240912,170400,23687310,7190,7190,7190,7190,0
|
|
20240912,170300,23687310,7190,7190,7190,7190,0
|
|
20240912,170200,23687310,7190,7190,7190,7190,0
|
|
20240912,170100,23687310,7190,7190,7190,7190,0
|
|
20240912,170000,23687310,7190,7190,7190,7190,0
|
|
20240912,165900,23687310,7190,7190,7190,7190,0
|
|
20240912,165800,23687310,7190,7190,7190,7190,0
|
|
20240912,165700,23687310,7190,7190,7190,7190,0
|
|
20240912,165600,23687310,7190,7190,7190,7190,0
|
|
20240912,165500,23687310,7190,7190,7190,7190,0
|
|
20240912,165400,23687310,7190,7190,7190,7190,0
|
|
20240912,165300,23687310,7190,7190,7190,7190,0
|
|
20240912,165200,23687310,7190,7190,7190,7190,0
|
|
20240912,165100,23687310,7190,7190,7190,7190,0
|
|
20240912,165000,23687310,7190,7190,7190,7190,0
|
|
20240912,164900,23687310,7190,7190,7190,7190,0
|
|
20240912,164800,23687310,7190,7190,7190,7190,0
|
|
20240912,164700,23687310,7190,7190,7190,7190,0
|
|
20240912,164600,23687310,7190,7190,7190,7190,0
|
|
20240912,164500,23687310,7190,7190,7190,7190,0
|
|
20240912,164400,23687310,7190,7190,7190,7190,0
|
|
20240912,164300,23687310,7190,7190,7190,7190,0
|
|
20240912,164200,23687310,7190,7190,7190,7190,0
|
|
20240912,164100,23687310,7190,7190,7190,7190,0
|
|
20240912,164000,23687310,7190,7190,7190,7190,0
|
|
20240912,163900,23687310,7190,7190,7190,7190,0
|
|
20240912,163800,23687310,7190,7190,7190,7190,586
|
|
20240912,163700,23687310,7190,7190,7190,7190,0
|
|
20240912,163600,23687310,7190,7190,7190,7190,0
|
|
20240912,163500,23687310,7190,7190,7190,7190,0
|
|
20240912,163400,23687310,7190,7190,7190,7190,0
|
|
20240912,163300,23687310,7190,7190,7190,7190,0
|
|
20240912,163200,23687310,7190,7190,7190,7190,0
|
|
20240912,163100,23687310,7190,7190,7190,7190,0
|
|
20240912,163000,23687310,7190,7190,7190,7190,0
|
|
20240912,162900,23687310,7190,7190,7190,7190,0
|
|
20240912,162800,23687310,7190,7190,7190,7190,0
|
|
20240912,162700,23687310,7190,7190,7190,7190,0
|
|
20240912,162600,23687310,7190,7190,7190,7190,0
|
|
20240912,162500,23687310,7190,7190,7190,7190,0
|
|
20240912,162400,23687310,7190,7190,7190,7190,0
|
|
20240912,162300,23687310,7190,7190,7190,7190,0
|
|
20240912,162200,23687310,7190,7190,7190,7190,0
|
|
20240912,162100,23687310,7190,7190,7190,7190,0
|
|
20240912,162000,23687310,7190,7190,7190,7190,0
|
|
20240912,161900,23687310,7190,7190,7190,7190,0
|
|
20240912,161800,23687310,7190,7190,7190,7190,0
|
|
20240912,161700,23687310,7190,7190,7190,7190,0
|
|
20240912,161600,23687310,7190,7190,7190,7190,0
|
|
20240912,161500,23687310,7190,7190,7190,7190,0
|
|
20240912,161400,23687310,7190,7190,7190,7190,0
|
|
20240912,161300,23687310,7190,7190,7190,7190,0
|
|
20240912,161200,23687310,7190,7190,7190,7190,0
|
|
20240912,161100,23687310,7190,7190,7190,7190,0
|
|
20240912,161000,23687310,7190,7190,7190,7190,0
|
|
20240912,160900,23687310,7190,7190,7190,7190,0
|
|
20240912,160800,23687310,7190,7190,7190,7190,586
|
|
20240912,160700,23687310,7190,7190,7190,7190,0
|
|
20240912,160600,23687310,7190,7190,7190,7190,0
|
|
20240912,160500,23687310,7190,7190,7190,7190,0
|
|
20240912,160400,23687310,7190,7190,7190,7190,0
|
|
20240912,160300,23687310,7190,7190,7190,7190,0
|
|
20240912,160200,23687310,7190,7190,7190,7190,0
|
|
20240912,160100,23687310,7190,7190,7190,7190,0
|
|
20240912,160000,23687310,7190,7190,7190,7190,0
|
|
20240912,155900,23687310,7190,7190,7190,7190,0
|
|
20240912,155800,23687310,7190,7190,7190,7190,0
|
|
20240912,155700,23687310,7190,7190,7190,7190,0
|
|
20240912,155600,23687310,7190,7190,7190,7190,0
|
|
20240912,155500,23687310,7190,7190,7190,7190,0
|
|
20240912,155400,23687310,7190,7190,7190,7190,0
|
|
20240912,155300,23687310,7190,7190,7190,7190,0
|
|
20240912,155200,23687310,7190,7190,7190,7190,0
|
|
20240912,155100,23687310,7190,7190,7190,7190,0
|
|
20240912,155000,23687310,7190,7190,7190,7190,0
|
|
20240912,154900,23687310,7190,7190,7190,7190,0
|
|
20240912,154800,23687310,7190,7190,7190,7190,0
|
|
20240912,154700,23687310,7190,7190,7190,7190,0
|
|
20240912,154600,23687310,7190,7190,7190,7190,0
|
|
20240912,154500,23687310,7190,7190,7190,7190,0
|
|
20240912,154400,23687310,7190,7190,7190,7190,0
|
|
20240912,154300,23687310,7190,7190,7190,7190,0
|
|
20240912,154200,23687310,7190,7190,7190,7190,0
|
|
20240912,154100,23687310,7190,7190,7190,7190,0
|
|
20240912,154000,23687310,7190,7190,7190,7190,0
|
|
20240912,153900,23687310,7190,7190,7190,7190,0
|
|
20240912,153800,23687310,7190,7190,7190,7190,586
|
|
20240912,153700,23687310,7190,7190,7190,7190,0
|
|
20240912,153600,23687310,7190,7190,7190,7190,0
|
|
20240912,153500,23687310,7190,7190,7190,7190,0
|
|
20240912,153400,23687310,7190,7190,7190,7190,0
|
|
20240912,153300,23687310,7190,7190,7190,7190,0
|
|
20240912,153200,23687310,7190,7190,7190,7190,0
|
|
20240912,153100,23687310,7190,7190,7190,7190,0
|
|
20240912,153000,23687310,7190,7190,7190,7190,586
|
|
20240912,152900,19473970,7170,7170,7170,7170,0
|
|
20240912,152800,19473970,7170,7170,7170,7170,0
|
|
20240912,152700,19473970,7170,7170,7170,7170,0
|
|
20240912,152600,19473970,7170,7170,7170,7170,0
|
|
20240912,152500,19473970,7170,7170,7170,7170,0
|
|
20240912,152400,19473970,7170,7170,7170,7170,0
|
|
20240912,152300,19473970,7170,7170,7170,7170,0
|
|
20240912,152200,19473970,7170,7170,7170,7170,0
|
|
20240912,152100,19473970,7170,7170,7170,7170,0
|
|
20240912,152000,19473970,7170,7170,7170,7170,0
|
|
20240912,151900,19473970,7170,7120,7170,7120,518
|
|
20240912,151800,15778720,7100,7080,7100,7080,81
|
|
20240912,151700,15204820,7080,7080,7080,7080,0
|
|
20240912,151600,15204820,7080,7080,7080,7080,0
|
|
20240912,151500,15204820,7080,7080,7080,7080,0
|
|
20240912,151400,15204820,7080,7080,7080,7080,0
|
|
20240912,151300,15204820,7080,7080,7080,7080,11
|
|
20240912,151200,15126940,7070,7070,7070,7070,0
|
|
20240912,151100,15126940,7070,7070,7070,7070,0
|
|
20240912,151000,15126940,7070,7070,7070,7070,0
|
|
20240912,150900,15126940,7070,7070,7070,7070,0
|
|
20240912,150800,15126940,7070,7070,7070,7070,1
|
|
20240912,150700,15119870,7070,7070,7070,7070,11
|
|
20240912,150600,15042100,7070,7070,7070,7070,20
|
|
20240912,150500,14900700,7070,7070,7070,7070,1
|
|
20240912,150400,14893630,7070,7080,7080,7070,25
|
|
20240912,150300,14716730,7070,7070,7070,7070,0
|
|
20240912,150200,14716730,7070,7070,7070,7070,0
|
|
20240912,150100,14716730,7070,7070,7070,7070,0
|
|
20240912,150000,14716730,7070,7070,7070,7070,0
|
|
20240912,145900,14716730,7070,7070,7070,7070,0
|
|
20240912,145800,14716730,7070,7070,7070,7070,8
|
|
20240912,145700,14660170,7080,7080,7080,7080,0
|
|
20240912,145600,14660170,7080,7080,7080,7080,0
|
|
20240912,145500,14660170,7080,7080,7080,7080,0
|
|
20240912,145400,14660170,7080,7080,7080,7080,0
|
|
20240912,145300,14660170,7080,7080,7080,7080,0
|
|
20240912,145200,14660170,7080,7080,7080,7080,1
|
|
20240912,145100,14653090,7070,7070,7070,7070,0
|
|
20240912,145000,14653090,7070,7070,7070,7070,193
|
|
20240912,144900,13288580,7070,7070,7070,7070,0
|
|
20240912,144800,13288580,7070,7070,7070,7070,0
|
|
20240912,144700,13288580,7070,7070,7070,7070,0
|
|
20240912,144600,13288580,7070,7070,7070,7070,0
|
|
20240912,144500,13288580,7070,7070,7070,7070,0
|
|
20240912,144400,13288580,7070,7070,7070,7070,0
|
|
20240912,144300,13288580,7070,7070,7070,7070,0
|
|
20240912,144200,13288580,7070,7070,7070,7070,1
|
|
20240912,144100,13281510,7040,7040,7040,7040,0
|
|
20240912,144000,13281510,7040,7040,7040,7040,0
|
|
20240912,143900,13281510,7040,7040,7040,7040,0
|
|
20240912,143800,13281510,7040,7040,7040,7040,0
|
|
20240912,143700,13281510,7040,7040,7040,7040,0
|
|
20240912,143600,13281510,7040,7040,7040,7040,0
|
|
20240912,143500,13281510,7040,7040,7040,7040,0
|
|
20240912,143400,13281510,7040,7040,7040,7040,0
|
|
20240912,143300,13281510,7040,7040,7040,7040,0
|
|
20240912,143200,13281510,7040,7050,7050,7040,111
|
|
20240912,143100,12499910,7050,7050,7050,7050,31
|
|
20240912,143000,12281360,7070,7070,7070,7070,0
|
|
20240912,142900,12281360,7070,7070,7070,7070,1
|
|
20240912,142800,12274290,7070,7070,7070,7070,0
|
|
20240912,142700,12274290,7070,7070,7070,7070,0
|
|
20240912,142600,12274290,7070,7070,7070,7070,0
|
|
20240912,142500,12274290,7070,7070,7070,7070,0
|
|
20240912,142400,12274290,7070,7070,7070,7070,0
|
|
20240912,142300,12274290,7070,7070,7070,7070,0
|
|
20240912,142200,12274290,7070,7070,7070,7070,0
|
|
20240912,142100,12274290,7070,7070,7070,7070,0
|
|
20240912,142000,12274290,7070,7070,7070,7070,0
|
|
20240912,141900,12274290,7070,7070,7070,7070,0
|
|
20240912,141800,12274290,7070,7070,7070,7070,0
|
|
20240912,141700,12274290,7070,7060,7070,7060,4
|
|
20240912,141600,12246020,7070,7070,7070,7070,0
|
|
20240912,141500,12246020,7070,7070,7070,7070,0
|
|
20240912,141400,12246020,7070,7070,7070,7070,4
|
|
20240912,141300,12217740,7070,7070,7070,7070,0
|
|
20240912,141200,12217740,7070,7070,7070,7070,0
|
|
20240912,141100,12217740,7070,7070,7070,7070,0
|
|
20240912,141000,12217740,7070,7070,7070,7070,0
|
|
20240912,140900,12217740,7070,7070,7070,7070,0
|
|
20240912,140800,12217740,7070,7070,7070,7070,0
|
|
20240912,140700,12217740,7070,7070,7070,7070,0
|
|
20240912,140600,12217740,7070,7070,7070,7070,0
|
|
20240912,140500,12217740,7070,7070,7070,7070,0
|
|
20240912,140400,12217740,7070,7070,7070,7070,0
|
|
20240912,140300,12217740,7070,7070,7070,7070,0
|
|
20240912,140200,12217740,7070,7070,7070,7070,0
|
|
20240912,140100,12217740,7070,7070,7070,7070,0
|
|
20240912,140000,12217740,7070,7070,7070,7070,34
|
|
20240912,135900,11977360,7070,7070,7070,7070,0
|
|
20240912,135800,11977360,7070,7070,7070,7070,0
|
|
20240912,135700,11977360,7070,7070,7070,7070,0
|
|
20240912,135600,11977360,7070,7070,7070,7070,0
|
|
20240912,135500,11977360,7070,7070,7070,7070,0
|
|
20240912,135400,11977360,7070,7070,7070,7070,0
|
|
20240912,135300,11977360,7070,7070,7070,7070,0
|
|
20240912,135200,11977360,7070,7070,7070,7070,0
|
|
20240912,135100,11977360,7070,7070,7070,7070,0
|
|
20240912,135000,11977360,7070,7070,7070,7070,0
|
|
20240912,134900,11977360,7070,7070,7070,7070,0
|
|
20240912,134800,11977360,7070,7070,7070,7070,5
|
|
20240912,134700,11942010,7070,7070,7070,7070,0
|
|
20240912,134600,11942010,7070,7070,7070,7070,0
|
|
20240912,134500,11942010,7070,7070,7070,7070,0
|
|
20240912,134400,11942010,7070,7070,7070,7070,0
|
|
20240912,134300,11942010,7070,7070,7070,7070,0
|
|
20240912,134200,11942010,7070,7070,7070,7070,5
|
|
20240912,134100,11906660,7050,7050,7050,7050,0
|
|
20240912,134000,11906660,7050,7050,7050,7050,0
|
|
20240912,133900,11906660,7050,7040,7050,7040,166
|
|
20240912,133800,10737550,7040,7040,7040,7040,0
|
|
20240912,133700,10737550,7040,7040,7040,7040,0
|
|
20240912,133600,10737550,7040,7040,7040,7040,0
|
|
20240912,133500,10737550,7040,7040,7040,7040,0
|
|
20240912,133400,10737550,7040,7040,7040,7040,0
|
|
20240912,133300,10737550,7040,7040,7040,7040,0
|
|
20240912,133200,10737550,7040,7040,7040,7040,50
|
|
20240912,133100,10385550,7010,7010,7010,7010,50
|
|
20240912,133000,10035050,7010,7010,7010,7010,0
|
|
20240912,132900,10035050,7010,7010,7010,7010,0
|
|
20240912,132800,10035050,7010,7010,7010,7010,0
|
|
20240912,132700,10035050,7010,7010,7010,7010,0
|
|
20240912,132600,10035050,7010,7010,7010,7010,0
|
|
20240912,132500,10035050,7010,7010,7010,7010,0
|
|
20240912,132400,10035050,7010,7010,7010,7010,0
|
|
20240912,132300,10035050,7010,7010,7010,7010,0
|
|
20240912,132200,10035050,7010,7010,7010,7010,0
|
|
20240912,132100,10035050,7010,7010,7010,7010,0
|
|
20240912,132000,10035050,7010,7010,7010,7010,0
|
|
20240912,131900,10035050,7010,7010,7010,7010,0
|
|
20240912,131800,10035050,7010,7010,7010,7010,0
|
|
20240912,131700,10035050,7010,7010,7010,7010,0
|
|
20240912,131600,10035050,7010,7010,7010,7010,0
|
|
20240912,131500,10035050,7010,7020,7020,7010,10
|
|
20240912,131400,9964940,7060,7060,7060,7060,0
|
|
20240912,131300,9964940,7060,7060,7060,7060,0
|
|
20240912,131200,9964940,7060,7060,7060,7060,0
|
|
20240912,131100,9964940,7060,7060,7060,7060,20
|
|
20240912,131000,9823740,7060,7060,7060,7060,100
|
|
20240912,130900,9117740,7070,7070,7070,7070,0
|
|
20240912,130800,9117740,7070,7070,7070,7070,0
|
|
20240912,130700,9117740,7070,7070,7070,7070,0
|
|
20240912,130600,9117740,7070,7070,7070,7070,0
|
|
20240912,130500,9117740,7070,7070,7070,7070,0
|
|
20240912,130400,9117740,7070,7070,7070,7070,0
|
|
20240912,130300,9117740,7070,7070,7070,7070,0
|
|
20240912,130200,9117740,7070,7070,7070,7070,0
|
|
20240912,130100,9117740,7070,7070,7070,7070,0
|
|
20240912,130000,9117740,7070,7070,7070,7070,0
|
|
20240912,125900,9117740,7070,7070,7070,7070,5
|
|
20240912,125800,9082390,6990,6990,6990,6990,0
|
|
20240912,125700,9082390,6990,6990,6990,6990,0
|
|
20240912,125600,9082390,6990,6990,6990,6990,0
|
|
20240912,125500,9082390,6990,6990,6990,6990,0
|
|
20240912,125400,9082390,6990,6990,6990,6990,0
|
|
20240912,125300,9082390,6990,6990,6990,6990,0
|
|
20240912,125200,9082390,6990,6990,6990,6990,0
|
|
20240912,125100,9082390,6990,6990,6990,6990,0
|
|
20240912,125000,9082390,6990,7020,7020,6990,71
|
|
20240912,124900,8585410,7070,7070,7070,7070,0
|
|
20240912,124800,8585410,7070,7070,7070,7070,0
|
|
20240912,124700,8585410,7070,7070,7070,7070,0
|
|
20240912,124600,8585410,7070,7070,7070,7070,2
|
|
20240912,124500,8571270,7070,7070,7070,7070,0
|
|
20240912,124400,8571270,7070,7070,7070,7070,0
|
|
20240912,124300,8571270,7070,7070,7070,7070,0
|
|
20240912,124200,8571270,7070,7070,7070,7070,0
|
|
20240912,124100,8571270,7070,7070,7070,7070,0
|
|
20240912,124000,8571270,7070,7070,7070,7070,0
|
|
20240912,123900,8571270,7070,7070,7070,7070,0
|
|
20240912,123800,8571270,7070,7070,7070,7070,0
|
|
20240912,123700,8571270,7070,7070,7070,7070,0
|
|
20240912,123600,8571270,7070,7070,7070,7070,0
|
|
20240912,123500,8571270,7070,7070,7070,7070,0
|
|
20240912,123400,8571270,7070,7070,7070,7070,0
|
|
20240912,123300,8571270,7070,7070,7070,7070,0
|
|
20240912,123200,8571270,7070,7070,7070,7070,0
|
|
20240912,123100,8571270,7070,7070,7070,7070,0
|
|
20240912,123000,8571270,7070,7070,7070,7070,0
|
|
20240912,122900,8571270,7070,7070,7070,7070,0
|
|
20240912,122800,8571270,7070,7070,7070,7070,0
|
|
20240912,122700,8571270,7070,7070,7070,7070,0
|
|
20240912,122600,8571270,7070,7070,7070,7070,0
|
|
20240912,122500,8571270,7070,7070,7070,7070,0
|
|
20240912,122400,8571270,7070,7070,7070,7070,0
|
|
20240912,122300,8571270,7070,7070,7070,7070,0
|
|
20240912,122200,8571270,7070,7070,7070,7070,0
|
|
20240912,122100,8571270,7070,7070,7070,7070,0
|
|
20240912,122000,8571270,7070,7070,7070,7070,0
|
|
20240912,121900,8571270,7070,7070,7070,7070,0
|
|
20240912,121800,8571270,7070,7070,7070,7070,0
|
|
20240912,121700,8571270,7070,7070,7070,7070,0
|
|
20240912,121600,8571270,7070,7070,7070,7070,0
|
|
20240912,121500,8571270,7070,7070,7070,7070,0
|
|
20240912,121400,8571270,7070,7070,7070,7070,0
|
|
20240912,121300,8571270,7070,7070,7070,7070,0
|
|
20240912,121200,8571270,7070,7070,7070,7070,2
|
|
20240912,121100,8557130,7070,7070,7070,7070,0
|
|
20240912,121000,8557130,7070,7070,7070,7070,0
|
|
20240912,120900,8557130,7070,7070,7070,7070,0
|
|
20240912,120800,8557130,7070,7070,7070,7070,0
|
|
20240912,120700,8557130,7070,7070,7070,7070,1
|
|
20240912,120600,8550060,6990,6990,6990,6990,0
|
|
20240912,120500,8550060,6990,6990,6990,6990,0
|
|
20240912,120400,8550060,6990,6990,6990,6990,0
|
|
20240912,120300,8550060,6990,7030,7030,6990,90
|
|
20240912,120200,7919840,7080,7080,7080,7080,0
|
|
20240912,120100,7919840,7080,7080,7080,7080,0
|
|
20240912,120000,7919840,7080,7080,7080,7080,0
|
|
20240912,115900,7919840,7080,7080,7080,7080,0
|
|
20240912,115800,7919840,7080,7080,7080,7080,3
|
|
20240912,115700,7898600,7080,7080,7080,7080,0
|
|
20240912,115600,7898600,7080,7080,7080,7080,0
|
|
20240912,115500,7898600,7080,7080,7080,7080,0
|
|
20240912,115400,7898600,7080,7080,7080,7080,0
|
|
20240912,115300,7898600,7080,7080,7080,7080,0
|
|
20240912,115200,7898600,7080,7080,7080,7080,0
|
|
20240912,115100,7898600,7080,7080,7080,7080,0
|
|
20240912,115000,7898600,7080,7080,7080,7080,0
|
|
20240912,114900,7898600,7080,7080,7080,7080,0
|
|
20240912,114800,7898600,7080,7080,7080,7080,0
|
|
20240912,114700,7898600,7080,7080,7080,7080,0
|
|
20240912,114600,7898600,7080,7080,7080,7080,0
|
|
20240912,114500,7898600,7080,7080,7080,7080,0
|
|
20240912,114400,7898600,7080,7080,7080,7080,0
|
|
20240912,114300,7898600,7080,7080,7080,7080,0
|
|
20240912,114200,7898600,7080,7080,7080,7080,0
|
|
20240912,114100,7898600,7080,7080,7080,7080,0
|
|
20240912,114000,7898600,7080,7080,7080,7080,0
|
|
20240912,113900,7898600,7080,7080,7080,7080,0
|
|
20240912,113800,7898600,7080,7080,7080,7080,0
|
|
20240912,113700,7898600,7080,7080,7080,7080,0
|
|
20240912,113600,7898600,7080,7080,7080,7080,0
|
|
20240912,113500,7898600,7080,7080,7080,7080,1
|
|
20240912,113400,7891520,7000,7000,7000,7000,0
|
|
20240912,113300,7891520,7000,7000,7000,7000,0
|
|
20240912,113200,7891520,7000,7000,7000,7000,0
|
|
20240912,113100,7891520,7000,7000,7000,7000,0
|
|
20240912,113000,7891520,7000,7000,7000,7000,0
|
|
20240912,112900,7891520,7000,7000,7000,7000,0
|
|
20240912,112800,7891520,7000,7000,7000,7000,0
|
|
20240912,112700,7891520,7000,7000,7000,7000,0
|
|
20240912,112600,7891520,7000,7000,7000,7000,0
|
|
20240912,112500,7891520,7000,7000,7000,7000,0
|
|
20240912,112400,7891520,7000,7000,7000,7000,0
|
|
20240912,112300,7891520,7000,7000,7000,7000,0
|
|
20240912,112200,7891520,7000,7000,7000,7000,0
|
|
20240912,112100,7891520,7000,7000,7000,7000,0
|
|
20240912,112000,7891520,7000,7000,7000,7000,0
|
|
20240912,111900,7891520,7000,7000,7000,7000,0
|
|
20240912,111800,7891520,7000,7000,7000,7000,0
|
|
20240912,111700,7891520,7000,7000,7000,7000,0
|
|
20240912,111600,7891520,7000,7000,7000,7000,0
|
|
20240912,111500,7891520,7000,7000,7000,7000,0
|
|
20240912,111400,7891520,7000,7000,7000,7000,0
|
|
20240912,111300,7891520,7000,7000,7000,7000,0
|
|
20240912,111200,7891520,7000,7000,7000,7000,0
|
|
20240912,111100,7891520,7000,7000,7000,7000,0
|
|
20240912,111000,7891520,7000,7000,7000,7000,0
|
|
20240912,110900,7891520,7000,7000,7000,7000,0
|
|
20240912,110800,7891520,7000,7000,7000,7000,0
|
|
20240912,110700,7891520,7000,7000,7000,7000,0
|
|
20240912,110600,7891520,7000,7000,7000,7000,0
|
|
20240912,110500,7891520,7000,7000,7000,7000,0
|
|
20240912,110400,7891520,7000,7000,7000,7000,0
|
|
20240912,110300,7891520,7000,7000,7000,7000,0
|
|
20240912,110200,7891520,7000,7000,7000,7000,0
|
|
20240912,110100,7891520,7000,7000,7000,7000,0
|
|
20240912,110000,7891520,7000,7000,7000,7000,0
|
|
20240912,105900,7891520,7000,7000,7000,7000,0
|
|
20240912,105800,7891520,7000,7000,7000,7000,0
|
|
20240912,105700,7891520,7000,7000,7000,7000,0
|
|
20240912,105600,7891520,7000,7000,7000,7000,0
|
|
20240912,105500,7891520,7000,7000,7000,7000,0
|
|
20240912,105400,7891520,7000,7000,7000,7000,0
|
|
20240912,105300,7891520,7000,7000,7000,7000,10
|
|
20240912,105200,7821520,7090,7090,7090,7090,0
|
|
20240912,105100,7821520,7090,7090,7090,7090,1
|
|
20240912,105000,7814430,7090,7090,7090,7090,0
|
|
20240912,104900,7814430,7090,7090,7090,7090,0
|
|
20240912,104800,7814430,7090,7090,7090,7090,0
|
|
20240912,104700,7814430,7090,7090,7090,7090,0
|
|
20240912,104600,7814430,7090,7090,7090,7090,0
|
|
20240912,104500,7814430,7090,7090,7090,7090,0
|
|
20240912,104400,7814430,7090,7090,7090,7090,0
|
|
20240912,104300,7814430,7090,7090,7090,7090,0
|
|
20240912,104200,7814430,7090,7090,7090,7090,0
|
|
20240912,104100,7814430,7090,7090,7090,7090,0
|
|
20240912,104000,7814430,7090,7090,7090,7090,0
|
|
20240912,103900,7814430,7090,7090,7090,7090,0
|
|
20240912,103800,7814430,7090,7090,7090,7090,0
|
|
20240912,103700,7814430,7090,7090,7090,7090,1
|
|
20240912,103600,7807340,7000,7000,7000,7000,0
|
|
20240912,103500,7807340,7000,7010,7010,7000,2
|
|
20240912,103400,7793330,7080,7080,7080,7080,10
|
|
20240912,103300,7722530,7090,7090,7090,7090,0
|
|
20240912,103200,7722530,7090,7090,7090,7090,0
|
|
20240912,103100,7722530,7090,7090,7090,7090,0
|
|
20240912,103000,7722530,7090,7090,7090,7090,0
|
|
20240912,102900,7722530,7090,7090,7090,7090,1
|
|
20240912,102800,7715440,6990,6990,6990,6990,0
|
|
20240912,102700,7715440,6990,6990,6990,6990,0
|
|
20240912,102600,7715440,6990,6990,6990,6990,0
|
|
20240912,102500,7715440,6990,6990,6990,6990,0
|
|
20240912,102400,7715440,6990,6990,6990,6990,0
|
|
20240912,102300,7715440,6990,6990,6990,6990,0
|
|
20240912,102200,7715440,6990,6990,6990,6990,0
|
|
20240912,102100,7715440,6990,6990,6990,6990,0
|
|
20240912,102000,7715440,6990,7000,7000,6990,200
|
|
20240912,101900,6315880,7010,7010,7010,7010,0
|
|
20240912,101800,6315880,7010,7010,7010,7010,200
|
|
20240912,101700,4913880,7010,7030,7030,7000,321
|
|
20240912,101600,2665060,7110,7110,7110,7110,0
|
|
20240912,101500,2665060,7110,7110,7110,7110,0
|
|
20240912,101400,2665060,7110,7110,7110,7110,1
|
|
20240912,101300,2657950,7030,7030,7030,7030,0
|
|
20240912,101200,2657950,7030,7030,7030,7030,0
|
|
20240912,101100,2657950,7030,7030,7030,7030,0
|
|
20240912,101000,2657950,7030,7030,7030,7030,10
|
|
20240912,100900,2587650,7030,7030,7030,7030,0
|
|
20240912,100800,2587650,7030,7030,7030,7030,70
|
|
20240912,100700,2095550,7030,7030,7030,7030,0
|
|
20240912,100600,2095550,7030,7060,7060,7030,70
|
|
20240912,100500,1603070,7120,7120,7120,7120,0
|
|
20240912,100400,1603070,7120,7120,7120,7120,0
|
|
20240912,100300,1603070,7120,7120,7120,7120,1
|
|
20240912,100200,1595950,7010,7010,7010,7010,0
|
|
20240912,100100,1595950,7010,7010,7010,7010,0
|
|
20240912,100000,1595950,7010,7010,7010,7010,0
|
|
20240912,095900,1595950,7010,7010,7010,7010,0
|
|
20240912,095800,1595950,7010,7010,7010,7010,0
|
|
20240912,095700,1595950,7010,7010,7010,7010,0
|
|
20240912,095600,1595950,7010,7010,7010,7010,0
|
|
20240912,095500,1595950,7010,7010,7010,7010,0
|
|
20240912,095400,1595950,7010,7010,7010,7010,0
|
|
20240912,095300,1595950,7010,7010,7010,7010,0
|
|
20240912,095200,1595950,7010,7010,7010,7010,0
|
|
20240912,095100,1595950,7010,7060,7060,7010,23
|
|
20240912,095000,1434410,7120,7120,7120,7120,0
|
|
20240912,094900,1434410,7120,7120,7120,7120,0
|
|
20240912,094800,1434410,7120,7120,7120,7120,0
|
|
20240912,094700,1434410,7120,7120,7120,7120,0
|
|
20240912,094600,1434410,7120,7120,7120,7120,0
|
|
20240912,094500,1434410,7120,7120,7120,7120,0
|
|
20240912,094400,1434410,7120,7120,7120,7120,0
|
|
20240912,094300,1434410,7120,7120,7120,7120,0
|
|
20240912,094200,1434410,7120,7120,7120,7120,0
|
|
20240912,094100,1434410,7120,7120,7120,7120,0
|
|
20240912,094000,1434410,7120,7120,7120,7120,0
|
|
20240912,093900,1434410,7120,7120,7120,7120,0
|
|
20240912,093800,1434410,7120,7120,7120,7120,1
|
|
20240912,093700,1427290,7120,7120,7120,7120,0
|
|
20240912,093600,1427290,7120,7120,7120,7120,0
|
|
20240912,093500,1427290,7120,7120,7120,7120,0
|
|
20240912,093400,1427290,7120,7120,7120,7120,0
|
|
20240912,093300,1427290,7120,7120,7120,7120,0
|
|
20240912,093200,1427290,7120,7120,7120,7120,0
|
|
20240912,093100,1427290,7120,7120,7120,7120,0
|
|
20240912,093000,1427290,7120,7120,7120,7120,0
|
|
20240912,092900,1427290,7120,7120,7120,7120,0
|
|
20240912,092800,1427290,7120,7120,7120,7120,62
|
|
20240912,092700,985850,7120,7120,7120,7120,0
|
|
20240912,092600,985850,7120,7120,7120,7120,0
|
|
20240912,092500,985850,7120,7120,7120,7120,0
|
|
20240912,092400,985850,7120,7120,7120,7120,0
|
|
20240912,092300,985850,7120,7120,7120,7120,0
|
|
20240912,092200,985850,7120,7120,7120,7120,6
|
|
20240912,092100,943130,7100,7100,7100,7100,3
|
|
20240912,092000,921830,7110,7100,7120,7100,58
|
|
20240912,091900,509620,7100,7100,7100,7100,0
|
|
20240912,091800,509620,7100,7100,7100,7100,0
|
|
20240912,091700,509620,7100,7090,7100,7090,32
|
|
20240912,091600,282530,7090,7090,7090,7090,0
|
|
20240912,091500,282530,7090,7060,7090,7060,38
|
|
20240912,091400,14100,7040,7040,7040,7040,0
|
|
20240912,091300,14100,7040,7040,7040,7040,0
|
|
20240912,091200,14100,7040,7040,7040,7040,0
|
|
20240912,091100,14100,7040,7040,7040,7040,0
|
|
20240912,091000,14100,7040,7040,7040,7040,0
|
|
20240912,090900,14100,7040,7040,7040,7040,0
|
|
20240912,090800,14100,7040,7040,7040,7040,0
|
|
20240912,090700,14100,7040,7040,7040,7040,0
|
|
20240912,090600,14100,7040,7040,7040,7040,0
|
|
20240912,090500,14100,7040,7040,7040,7040,0
|
|
20240912,090400,14100,7040,7040,7040,7040,0
|
|
20240912,090300,14100,7040,7040,7040,7040,0
|
|
20240912,090200,14100,7040,7040,7040,7040,0
|
|
20240912,090100,14100,7040,7040,7040,7040,1
|
|
20240912,090000,7060,7060,7060,7060,7060,1
|