648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,194500,50308530,7160,7160,7160,7160,97
|
|
20240924,194400,50308530,7160,7160,7160,7160,0
|
|
20240924,194300,50308530,7160,7160,7160,7160,0
|
|
20240924,194200,50308530,7160,7160,7160,7160,0
|
|
20240924,194100,50308530,7160,7160,7160,7160,0
|
|
20240924,194000,50308530,7160,7160,7160,7160,0
|
|
20240924,193900,50308530,7160,7160,7160,7160,0
|
|
20240924,193800,50308530,7160,7160,7160,7160,0
|
|
20240924,193700,50308530,7160,7160,7160,7160,0
|
|
20240924,193600,50308530,7160,7160,7160,7160,0
|
|
20240924,193500,50308530,7160,7160,7160,7160,0
|
|
20240924,193400,50308530,7160,7160,7160,7160,0
|
|
20240924,193300,50308530,7160,7160,7160,7160,0
|
|
20240924,193200,50308530,7160,7160,7160,7160,0
|
|
20240924,193100,50308530,7160,7160,7160,7160,0
|
|
20240924,193000,50308530,7160,7160,7160,7160,0
|
|
20240924,192900,50308530,7160,7160,7160,7160,0
|
|
20240924,192800,50308530,7160,7160,7160,7160,0
|
|
20240924,192700,50308530,7160,7160,7160,7160,0
|
|
20240924,192600,50308530,7160,7160,7160,7160,0
|
|
20240924,192500,50308530,7160,7160,7160,7160,0
|
|
20240924,192400,50308530,7160,7160,7160,7160,0
|
|
20240924,192300,50308530,7160,7160,7160,7160,0
|
|
20240924,192200,50308530,7160,7160,7160,7160,0
|
|
20240924,192100,50308530,7160,7160,7160,7160,0
|
|
20240924,192000,50308530,7160,7160,7160,7160,0
|
|
20240924,191900,50308530,7160,7160,7160,7160,0
|
|
20240924,191800,50308530,7160,7160,7160,7160,0
|
|
20240924,191700,50308530,7160,7160,7160,7160,0
|
|
20240924,191600,50308530,7160,7160,7160,7160,0
|
|
20240924,191500,50308530,7160,7160,7160,7160,97
|
|
20240924,191400,50308530,7160,7160,7160,7160,0
|
|
20240924,191300,50308530,7160,7160,7160,7160,0
|
|
20240924,191200,50308530,7160,7160,7160,7160,0
|
|
20240924,191100,50308530,7160,7160,7160,7160,0
|
|
20240924,191000,50308530,7160,7160,7160,7160,0
|
|
20240924,190900,50308530,7160,7160,7160,7160,0
|
|
20240924,190800,50308530,7160,7160,7160,7160,0
|
|
20240924,190700,50308530,7160,7160,7160,7160,0
|
|
20240924,190600,50308530,7160,7160,7160,7160,0
|
|
20240924,190500,50308530,7160,7160,7160,7160,0
|
|
20240924,190400,50308530,7160,7160,7160,7160,0
|
|
20240924,190300,50308530,7160,7160,7160,7160,0
|
|
20240924,190200,50308530,7160,7160,7160,7160,0
|
|
20240924,190100,50308530,7160,7160,7160,7160,0
|
|
20240924,190000,50308530,7160,7160,7160,7160,0
|
|
20240924,185900,50308530,7160,7160,7160,7160,0
|
|
20240924,185800,50308530,7160,7160,7160,7160,0
|
|
20240924,185700,50308530,7160,7160,7160,7160,0
|
|
20240924,185600,50308530,7160,7160,7160,7160,0
|
|
20240924,185500,50308530,7160,7160,7160,7160,0
|
|
20240924,185400,50308530,7160,7160,7160,7160,0
|
|
20240924,185300,50308530,7160,7160,7160,7160,0
|
|
20240924,185200,50308530,7160,7160,7160,7160,0
|
|
20240924,185100,50308530,7160,7160,7160,7160,0
|
|
20240924,185000,50308530,7160,7160,7160,7160,0
|
|
20240924,184900,50308530,7160,7160,7160,7160,0
|
|
20240924,184800,50308530,7160,7160,7160,7160,0
|
|
20240924,184700,50308530,7160,7160,7160,7160,0
|
|
20240924,184600,50308530,7160,7160,7160,7160,0
|
|
20240924,184500,50308530,7160,7160,7160,7160,97
|
|
20240924,184400,50308530,7160,7160,7160,7160,0
|
|
20240924,184300,50308530,7160,7160,7160,7160,0
|
|
20240924,184200,50308530,7160,7160,7160,7160,0
|
|
20240924,184100,50308530,7160,7160,7160,7160,0
|
|
20240924,184000,50308530,7160,7160,7160,7160,0
|
|
20240924,183900,50308530,7160,7160,7160,7160,0
|
|
20240924,183800,50308530,7160,7160,7160,7160,0
|
|
20240924,183700,50308530,7160,7160,7160,7160,0
|
|
20240924,183600,50308530,7160,7160,7160,7160,0
|
|
20240924,183500,50308530,7160,7160,7160,7160,0
|
|
20240924,183400,50308530,7160,7160,7160,7160,0
|
|
20240924,183300,50308530,7160,7160,7160,7160,0
|
|
20240924,183200,50308530,7160,7160,7160,7160,0
|
|
20240924,183100,50308530,7160,7160,7160,7160,0
|
|
20240924,183000,50308530,7160,7160,7160,7160,0
|
|
20240924,182900,50308530,7160,7160,7160,7160,0
|
|
20240924,182800,50308530,7160,7160,7160,7160,0
|
|
20240924,182700,50308530,7160,7160,7160,7160,0
|
|
20240924,182600,50308530,7160,7160,7160,7160,0
|
|
20240924,182500,50308530,7160,7160,7160,7160,0
|
|
20240924,182400,50308530,7160,7160,7160,7160,0
|
|
20240924,182300,50308530,7160,7160,7160,7160,0
|
|
20240924,182200,50308530,7160,7160,7160,7160,0
|
|
20240924,182100,50308530,7160,7160,7160,7160,0
|
|
20240924,182000,50308530,7160,7160,7160,7160,0
|
|
20240924,181900,50308530,7160,7160,7160,7160,0
|
|
20240924,181800,50308530,7160,7160,7160,7160,0
|
|
20240924,181700,50308530,7160,7160,7160,7160,0
|
|
20240924,181600,50308530,7160,7160,7160,7160,0
|
|
20240924,181500,50308530,7160,7160,7160,7160,97
|
|
20240924,181400,50308530,7160,7160,7160,7160,0
|
|
20240924,181300,50308530,7160,7160,7160,7160,0
|
|
20240924,181200,50308530,7160,7160,7160,7160,0
|
|
20240924,181100,50308530,7160,7160,7160,7160,0
|
|
20240924,181000,50308530,7160,7160,7160,7160,0
|
|
20240924,180900,50308530,7160,7160,7160,7160,0
|
|
20240924,180800,50308530,7160,7160,7160,7160,0
|
|
20240924,180700,50308530,7160,7160,7160,7160,0
|
|
20240924,180600,50308530,7160,7160,7160,7160,0
|
|
20240924,180500,50308530,7160,7160,7160,7160,0
|
|
20240924,180400,50308530,7160,7160,7160,7160,0
|
|
20240924,180300,50308530,7160,7160,7160,7160,0
|
|
20240924,180200,50308530,7160,7160,7160,7160,0
|
|
20240924,180100,50308530,7160,7160,7160,7160,0
|
|
20240924,180000,50308530,7160,7160,7160,7160,0
|
|
20240924,175900,50308530,7160,7160,7160,7160,0
|
|
20240924,175800,50308530,7160,7160,7160,7160,0
|
|
20240924,175700,50308530,7160,7160,7160,7160,0
|
|
20240924,175600,50308530,7160,7160,7160,7160,0
|
|
20240924,175500,50308530,7160,7160,7160,7160,0
|
|
20240924,175400,50308530,7160,7160,7160,7160,0
|
|
20240924,175300,50308530,7160,7160,7160,7160,0
|
|
20240924,175200,50308530,7160,7160,7160,7160,0
|
|
20240924,175100,50308530,7160,7160,7160,7160,0
|
|
20240924,175000,50308530,7160,7160,7160,7160,0
|
|
20240924,174900,50308530,7160,7160,7160,7160,0
|
|
20240924,174800,50308530,7160,7160,7160,7160,0
|
|
20240924,174700,50308530,7160,7160,7160,7160,0
|
|
20240924,174600,50308530,7160,7160,7160,7160,0
|
|
20240924,174500,50308530,7160,7160,7160,7160,97
|
|
20240924,174400,50308530,7160,7160,7160,7160,0
|
|
20240924,174300,50308530,7160,7160,7160,7160,0
|
|
20240924,174200,50308530,7160,7160,7160,7160,0
|
|
20240924,174100,50308530,7160,7160,7160,7160,0
|
|
20240924,174000,50308530,7160,7160,7160,7160,0
|
|
20240924,173900,50308530,7160,7160,7160,7160,0
|
|
20240924,173800,50308530,7160,7160,7160,7160,0
|
|
20240924,173700,50308530,7160,7160,7160,7160,0
|
|
20240924,173600,50308530,7160,7160,7160,7160,0
|
|
20240924,173500,50308530,7160,7160,7160,7160,0
|
|
20240924,173400,50308530,7160,7160,7160,7160,0
|
|
20240924,173300,50308530,7160,7160,7160,7160,0
|
|
20240924,173200,50308530,7160,7160,7160,7160,0
|
|
20240924,173100,50308530,7160,7160,7160,7160,0
|
|
20240924,173000,50308530,7160,7160,7160,7160,0
|
|
20240924,172900,50308530,7160,7160,7160,7160,0
|
|
20240924,172800,50308530,7160,7160,7160,7160,0
|
|
20240924,172700,50308530,7160,7160,7160,7160,0
|
|
20240924,172600,50308530,7160,7160,7160,7160,0
|
|
20240924,172500,50308530,7160,7160,7160,7160,0
|
|
20240924,172400,50308530,7160,7160,7160,7160,0
|
|
20240924,172300,50308530,7160,7160,7160,7160,0
|
|
20240924,172200,50308530,7160,7160,7160,7160,0
|
|
20240924,172100,50308530,7160,7160,7160,7160,0
|
|
20240924,172000,50308530,7160,7160,7160,7160,0
|
|
20240924,171900,50308530,7160,7160,7160,7160,0
|
|
20240924,171800,50308530,7160,7160,7160,7160,0
|
|
20240924,171700,50308530,7160,7160,7160,7160,0
|
|
20240924,171600,50308530,7160,7160,7160,7160,0
|
|
20240924,171500,50308530,7160,7160,7160,7160,97
|
|
20240924,171400,50308530,7160,7160,7160,7160,0
|
|
20240924,171300,50308530,7160,7160,7160,7160,0
|
|
20240924,171200,50308530,7160,7160,7160,7160,0
|
|
20240924,171100,50308530,7160,7160,7160,7160,0
|
|
20240924,171000,50308530,7160,7160,7160,7160,0
|
|
20240924,170900,50308530,7160,7160,7160,7160,0
|
|
20240924,170800,50308530,7160,7160,7160,7160,0
|
|
20240924,170700,50308530,7160,7160,7160,7160,0
|
|
20240924,170600,50308530,7160,7160,7160,7160,0
|
|
20240924,170500,50308530,7160,7160,7160,7160,0
|
|
20240924,170400,50308530,7160,7160,7160,7160,0
|
|
20240924,170300,50308530,7160,7160,7160,7160,0
|
|
20240924,170200,50308530,7160,7160,7160,7160,0
|
|
20240924,170100,50308530,7160,7160,7160,7160,0
|
|
20240924,170000,50308530,7160,7160,7160,7160,0
|
|
20240924,165900,50308530,7160,7160,7160,7160,0
|
|
20240924,165800,50308530,7160,7160,7160,7160,0
|
|
20240924,165700,50308530,7160,7160,7160,7160,0
|
|
20240924,165600,50308530,7160,7160,7160,7160,0
|
|
20240924,165500,50308530,7160,7160,7160,7160,0
|
|
20240924,165400,50308530,7160,7160,7160,7160,0
|
|
20240924,165300,50308530,7160,7160,7160,7160,0
|
|
20240924,165200,50308530,7160,7160,7160,7160,0
|
|
20240924,165100,50308530,7160,7160,7160,7160,0
|
|
20240924,165000,50308530,7160,7160,7160,7160,0
|
|
20240924,164900,50308530,7160,7160,7160,7160,0
|
|
20240924,164800,50308530,7160,7160,7160,7160,0
|
|
20240924,164700,50308530,7160,7160,7160,7160,0
|
|
20240924,164600,50308530,7160,7160,7160,7160,0
|
|
20240924,164500,50308530,7160,7160,7160,7160,97
|
|
20240924,164400,50308530,7160,7160,7160,7160,0
|
|
20240924,164300,50308530,7160,7160,7160,7160,0
|
|
20240924,164200,50308530,7160,7160,7160,7160,0
|
|
20240924,164100,50308530,7160,7160,7160,7160,0
|
|
20240924,164000,50308530,7160,7160,7160,7160,0
|
|
20240924,163900,50308530,7160,7160,7160,7160,0
|
|
20240924,163800,50308530,7160,7160,7160,7160,0
|
|
20240924,163700,50308530,7160,7160,7160,7160,0
|
|
20240924,163600,50308530,7160,7160,7160,7160,0
|
|
20240924,163500,50308530,7160,7160,7160,7160,0
|
|
20240924,163400,50308530,7160,7160,7160,7160,0
|
|
20240924,163300,50308530,7160,7160,7160,7160,0
|
|
20240924,163200,50308530,7160,7160,7160,7160,0
|
|
20240924,163100,50308530,7160,7160,7160,7160,0
|
|
20240924,163000,50308530,7160,7160,7160,7160,0
|
|
20240924,162900,50308530,7160,7160,7160,7160,0
|
|
20240924,162800,50308530,7160,7160,7160,7160,0
|
|
20240924,162700,50308530,7160,7160,7160,7160,0
|
|
20240924,162600,50308530,7160,7160,7160,7160,0
|
|
20240924,162500,50308530,7160,7160,7160,7160,0
|
|
20240924,162400,50308530,7160,7160,7160,7160,0
|
|
20240924,162300,50308530,7160,7160,7160,7160,0
|
|
20240924,162200,50308530,7160,7160,7160,7160,0
|
|
20240924,162100,50308530,7160,7160,7160,7160,0
|
|
20240924,162000,50308530,7160,7160,7160,7160,0
|
|
20240924,161900,50308530,7160,7160,7160,7160,0
|
|
20240924,161800,50308530,7160,7160,7160,7160,0
|
|
20240924,161700,50308530,7160,7160,7160,7160,0
|
|
20240924,161600,50308530,7160,7160,7160,7160,0
|
|
20240924,161500,50308530,7160,7160,7160,7160,97
|
|
20240924,161400,50308530,7160,7160,7160,7160,0
|
|
20240924,161300,50308530,7160,7160,7160,7160,0
|
|
20240924,161200,50308530,7160,7160,7160,7160,0
|
|
20240924,161100,50308530,7160,7160,7160,7160,0
|
|
20240924,161000,50308530,7160,7160,7160,7160,0
|
|
20240924,160900,50308530,7160,7160,7160,7160,0
|
|
20240924,160800,50308530,7160,7160,7160,7160,0
|
|
20240924,160700,50308530,7160,7160,7160,7160,0
|
|
20240924,160600,50308530,7160,7160,7160,7160,0
|
|
20240924,160500,50308530,7160,7160,7160,7160,0
|
|
20240924,160400,50308530,7160,7160,7160,7160,0
|
|
20240924,160300,50308530,7160,7160,7160,7160,0
|
|
20240924,160200,50308530,7160,7160,7160,7160,0
|
|
20240924,160100,50308530,7160,7160,7160,7160,0
|
|
20240924,160000,50308530,7160,7160,7160,7160,0
|
|
20240924,155900,50308530,7160,7160,7160,7160,0
|
|
20240924,155800,50308530,7160,7160,7160,7160,0
|
|
20240924,155700,50308530,7160,7160,7160,7160,0
|
|
20240924,155600,50308530,7160,7160,7160,7160,0
|
|
20240924,155500,50308530,7160,7160,7160,7160,0
|
|
20240924,155400,50308530,7160,7160,7160,7160,0
|
|
20240924,155300,50308530,7160,7160,7160,7160,0
|
|
20240924,155200,50308530,7160,7160,7160,7160,0
|
|
20240924,155100,50308530,7160,7160,7160,7160,0
|
|
20240924,155000,50308530,7160,7160,7160,7160,0
|
|
20240924,154900,50308530,7160,7160,7160,7160,0
|
|
20240924,154800,50308530,7160,7160,7160,7160,0
|
|
20240924,154700,50308530,7160,7160,7160,7160,0
|
|
20240924,154600,50308530,7160,7160,7160,7160,0
|
|
20240924,154500,50308530,7160,7160,7160,7160,97
|
|
20240924,154400,50308530,7160,7160,7160,7160,0
|
|
20240924,154300,50308530,7160,7160,7160,7160,0
|
|
20240924,154200,50308530,7160,7160,7160,7160,0
|
|
20240924,154100,50308530,7160,7160,7160,7160,0
|
|
20240924,154000,50308530,7160,7160,7160,7160,0
|
|
20240924,153900,50308530,7160,7160,7160,7160,0
|
|
20240924,153800,50308530,7160,7160,7160,7160,0
|
|
20240924,153700,50308530,7160,7160,7160,7160,0
|
|
20240924,153600,50308530,7160,7160,7160,7160,0
|
|
20240924,153500,50308530,7160,7160,7160,7160,0
|
|
20240924,153400,50308530,7160,7160,7160,7160,0
|
|
20240924,153300,50308530,7160,7160,7160,7160,0
|
|
20240924,153200,50308530,7160,7160,7160,7160,0
|
|
20240924,153100,50308530,7160,7160,7160,7160,0
|
|
20240924,153000,50308530,7160,7160,7160,7160,97
|
|
20240924,152900,49614010,7170,7170,7170,7170,0
|
|
20240924,152800,49614010,7170,7170,7170,7170,0
|
|
20240924,152700,49614010,7170,7170,7170,7170,0
|
|
20240924,152600,49614010,7170,7170,7170,7170,0
|
|
20240924,152500,49614010,7170,7170,7170,7170,0
|
|
20240924,152400,49614010,7170,7170,7170,7170,0
|
|
20240924,152300,49614010,7170,7170,7170,7170,0
|
|
20240924,152200,49614010,7170,7170,7170,7170,0
|
|
20240924,152100,49614010,7170,7170,7170,7170,0
|
|
20240924,152000,49614010,7170,7170,7170,7170,0
|
|
20240924,151900,49614010,7170,7170,7170,7170,5
|
|
20240924,151800,49578160,7170,7170,7170,7170,0
|
|
20240924,151700,49578160,7170,7170,7170,7170,0
|
|
20240924,151600,49578160,7170,7170,7170,7170,0
|
|
20240924,151500,49578160,7170,7170,7170,7170,2
|
|
20240924,151400,49563820,7170,7170,7170,7170,0
|
|
20240924,151300,49563820,7170,7170,7170,7170,0
|
|
20240924,151200,49563820,7170,7170,7170,7170,0
|
|
20240924,151100,49563820,7170,7170,7170,7170,24
|
|
20240924,151000,49391740,7170,7170,7170,7170,0
|
|
20240924,150900,49391740,7170,7170,7170,7170,0
|
|
20240924,150800,49391740,7170,7170,7170,7170,0
|
|
20240924,150700,49391740,7170,7170,7170,7170,1
|
|
20240924,150600,49384570,7170,7170,7170,7170,0
|
|
20240924,150500,49384570,7170,7170,7170,7170,0
|
|
20240924,150400,49384570,7170,7170,7170,7170,0
|
|
20240924,150300,49384570,7170,7170,7170,7170,0
|
|
20240924,150200,49384570,7170,7170,7170,7170,0
|
|
20240924,150100,49384570,7170,7170,7170,7170,124
|
|
20240924,150000,48495490,7170,7170,7170,7170,0
|
|
20240924,145900,48495490,7170,7170,7170,7170,0
|
|
20240924,145800,48495490,7170,7170,7170,7170,0
|
|
20240924,145700,48495490,7170,7170,7170,7170,0
|
|
20240924,145600,48495490,7170,7170,7170,7170,10
|
|
20240924,145500,48423790,7170,7170,7170,7170,10
|
|
20240924,145400,48352090,7130,7130,7130,7130,30
|
|
20240924,145300,48138190,7150,7150,7150,7150,40
|
|
20240924,145200,47852190,7150,7150,7150,7150,0
|
|
20240924,145100,47852190,7150,7150,7150,7150,50
|
|
20240924,145000,47494690,7150,7150,7150,7150,0
|
|
20240924,144900,47494690,7150,7150,7150,7150,49
|
|
20240924,144800,47144340,7150,7150,7150,7150,1
|
|
20240924,144700,47137190,7150,7150,7150,7150,0
|
|
20240924,144600,47137190,7150,7150,7150,7150,0
|
|
20240924,144500,47137190,7150,7150,7150,7150,100
|
|
20240924,144400,46422190,7180,7180,7180,7180,0
|
|
20240924,144300,46422190,7180,7180,7180,7180,0
|
|
20240924,144200,46422190,7180,7180,7180,7180,0
|
|
20240924,144100,46422190,7180,7180,7180,7180,0
|
|
20240924,144000,46422190,7180,7180,7180,7180,0
|
|
20240924,143900,46422190,7180,7180,7180,7180,0
|
|
20240924,143800,46422190,7180,7180,7180,7180,2
|
|
20240924,143700,46407830,7150,7150,7150,7150,8
|
|
20240924,143600,46350630,7150,7150,7150,7150,7
|
|
20240924,143500,46300580,7170,7170,7170,7170,0
|
|
20240924,143400,46300580,7170,7170,7170,7170,0
|
|
20240924,143300,46300580,7170,7170,7170,7170,0
|
|
20240924,143200,46300580,7170,7170,7170,7170,0
|
|
20240924,143100,46300580,7170,7170,7170,7170,0
|
|
20240924,143000,46300580,7170,7170,7170,7170,0
|
|
20240924,142900,46300580,7170,7170,7170,7170,0
|
|
20240924,142800,46300580,7170,7170,7170,7170,0
|
|
20240924,142700,46300580,7170,7170,7170,7170,0
|
|
20240924,142600,46300580,7170,7170,7170,7170,0
|
|
20240924,142500,46300580,7170,7170,7170,7170,148
|
|
20240924,142400,45239420,7170,7170,7170,7170,0
|
|
20240924,142300,45239420,7170,7170,7170,7170,0
|
|
20240924,142200,45239420,7170,7170,7170,7170,0
|
|
20240924,142100,45239420,7170,7170,7170,7170,0
|
|
20240924,142000,45239420,7170,7170,7170,7170,0
|
|
20240924,141900,45239420,7170,7170,7170,7170,0
|
|
20240924,141800,45239420,7170,7170,7170,7170,0
|
|
20240924,141700,45239420,7170,7170,7170,7170,0
|
|
20240924,141600,45239420,7170,7170,7170,7170,0
|
|
20240924,141500,45239420,7170,7170,7170,7170,0
|
|
20240924,141400,45239420,7170,7170,7170,7170,0
|
|
20240924,141300,45239420,7170,7170,7170,7170,400
|
|
20240924,141200,42371420,7190,7190,7190,7190,232
|
|
20240924,141100,40703340,7190,7190,7190,7190,0
|
|
20240924,141000,40703340,7190,7190,7190,7190,0
|
|
20240924,140900,40703340,7190,7190,7190,7190,0
|
|
20240924,140800,40703340,7190,7190,7190,7190,268
|
|
20240924,140700,38776420,7180,7190,7200,7180,606
|
|
20240924,140600,34419530,7180,7180,7180,7180,0
|
|
20240924,140500,34419530,7180,7180,7180,7180,0
|
|
20240924,140400,34419530,7180,7180,7180,7180,1
|
|
20240924,140300,34412350,7180,7180,7180,7180,0
|
|
20240924,140200,34412350,7180,7180,7180,7180,1
|
|
20240924,140100,34405170,7170,7160,7170,7160,236
|
|
20240924,140000,32714290,7160,7160,7160,7160,0
|
|
20240924,135900,32714290,7160,7160,7160,7160,0
|
|
20240924,135800,32714290,7160,7160,7160,7160,0
|
|
20240924,135700,32714290,7160,7160,7160,7160,0
|
|
20240924,135600,32714290,7160,7160,7160,7160,0
|
|
20240924,135500,32714290,7160,7160,7160,7160,0
|
|
20240924,135400,32714290,7160,7160,7160,7160,0
|
|
20240924,135300,32714290,7160,7160,7160,7160,0
|
|
20240924,135200,32714290,7160,7160,7160,7160,0
|
|
20240924,135100,32714290,7160,7160,7160,7160,0
|
|
20240924,135000,32714290,7160,7160,7160,7160,0
|
|
20240924,134900,32714290,7160,7140,7160,7140,1848
|
|
20240924,134800,19499770,7140,7140,7140,7140,12
|
|
20240924,134700,19414090,7130,7130,7130,7130,0
|
|
20240924,134600,19414090,7130,7130,7130,7130,0
|
|
20240924,134500,19414090,7130,7130,7130,7130,0
|
|
20240924,134400,19414090,7130,7130,7130,7130,175
|
|
20240924,134300,18166340,7130,7130,7130,7130,0
|
|
20240924,134200,18166340,7130,7130,7130,7130,0
|
|
20240924,134100,18166340,7130,7130,7130,7130,0
|
|
20240924,134000,18166340,7130,7130,7130,7130,0
|
|
20240924,133900,18166340,7130,7130,7130,7130,0
|
|
20240924,133800,18166340,7130,7130,7130,7130,1
|
|
20240924,133700,18159210,7130,7130,7130,7130,0
|
|
20240924,133600,18159210,7130,7130,7130,7130,27
|
|
20240924,133500,17966700,7140,7140,7140,7140,1
|
|
20240924,133400,17959560,7140,7140,7140,7140,0
|
|
20240924,133300,17959560,7140,7140,7140,7140,0
|
|
20240924,133200,17959560,7140,7140,7140,7140,0
|
|
20240924,133100,17959560,7140,7140,7140,7140,0
|
|
20240924,133000,17959560,7140,7140,7140,7140,0
|
|
20240924,132900,17959560,7140,7140,7140,7140,0
|
|
20240924,132800,17959560,7140,7140,7140,7140,0
|
|
20240924,132700,17959560,7140,7140,7140,7140,0
|
|
20240924,132600,17959560,7140,7140,7140,7140,0
|
|
20240924,132500,17959560,7140,7140,7140,7140,0
|
|
20240924,132400,17959560,7140,7140,7140,7140,0
|
|
20240924,132300,17959560,7140,7140,7140,7140,0
|
|
20240924,132200,17959560,7140,7140,7140,7140,0
|
|
20240924,132100,17959560,7140,7140,7140,7140,0
|
|
20240924,132000,17959560,7140,7140,7140,7140,0
|
|
20240924,131900,17959560,7140,7140,7140,7140,0
|
|
20240924,131800,17959560,7140,7140,7140,7140,0
|
|
20240924,131700,17959560,7140,7120,7140,7120,4
|
|
20240924,131600,17931040,7140,7140,7140,7140,0
|
|
20240924,131500,17931040,7140,7140,7140,7140,0
|
|
20240924,131400,17931040,7140,7140,7140,7140,0
|
|
20240924,131300,17931040,7140,7120,7140,7120,141
|
|
20240924,131200,16926300,7130,7130,7130,7130,0
|
|
20240924,131100,16926300,7130,7130,7130,7130,0
|
|
20240924,131000,16926300,7130,7130,7130,7130,0
|
|
20240924,130900,16926300,7130,7130,7130,7130,0
|
|
20240924,130800,16926300,7130,7130,7130,7130,0
|
|
20240924,130700,16926300,7130,7130,7130,7130,0
|
|
20240924,130600,16926300,7130,7130,7130,7130,0
|
|
20240924,130500,16926300,7130,7130,7130,7130,222
|
|
20240924,130400,15343440,7120,7120,7120,7120,0
|
|
20240924,130300,15343440,7120,7120,7120,7120,1
|
|
20240924,130200,15336320,7120,7120,7120,7120,0
|
|
20240924,130100,15336320,7120,7120,7120,7120,0
|
|
20240924,130000,15336320,7120,7120,7120,7120,0
|
|
20240924,125900,15336320,7120,7120,7120,7120,0
|
|
20240924,125800,15336320,7120,7120,7120,7120,0
|
|
20240924,125700,15336320,7120,7120,7120,7120,0
|
|
20240924,125600,15336320,7120,7120,7120,7120,0
|
|
20240924,125500,15336320,7120,7120,7120,7120,0
|
|
20240924,125400,15336320,7120,7120,7120,7120,0
|
|
20240924,125300,15336320,7120,7120,7120,7120,0
|
|
20240924,125200,15336320,7120,7120,7120,7120,0
|
|
20240924,125100,15336320,7120,7120,7120,7120,0
|
|
20240924,125000,15336320,7120,7120,7120,7120,9
|
|
20240924,124900,15272240,7100,7100,7100,7100,0
|
|
20240924,124800,15272240,7100,7100,7100,7100,0
|
|
20240924,124700,15272240,7100,7100,7100,7100,0
|
|
20240924,124600,15272240,7100,7100,7100,7100,0
|
|
20240924,124500,15272240,7100,7100,7100,7100,4
|
|
20240924,124400,15243840,7110,7110,7110,7110,0
|
|
20240924,124300,15243840,7110,7110,7110,7110,0
|
|
20240924,124200,15243840,7110,7110,7110,7110,0
|
|
20240924,124100,15243840,7110,7110,7110,7110,0
|
|
20240924,124000,15243840,7110,7110,7110,7110,0
|
|
20240924,123900,15243840,7110,7110,7110,7110,0
|
|
20240924,123800,15243840,7110,7110,7110,7110,0
|
|
20240924,123700,15243840,7110,7110,7110,7110,0
|
|
20240924,123600,15243840,7110,7110,7110,7110,0
|
|
20240924,123500,15243840,7110,7110,7110,7110,0
|
|
20240924,123400,15243840,7110,7110,7110,7110,0
|
|
20240924,123300,15243840,7110,7110,7110,7110,0
|
|
20240924,123200,15243840,7110,7110,7110,7110,0
|
|
20240924,123100,15243840,7110,7110,7110,7110,0
|
|
20240924,123000,15243840,7110,7110,7110,7110,0
|
|
20240924,122900,15243840,7110,7110,7110,7110,0
|
|
20240924,122800,15243840,7110,7110,7110,7110,0
|
|
20240924,122700,15243840,7110,7110,7110,7110,0
|
|
20240924,122600,15243840,7110,7110,7110,7110,0
|
|
20240924,122500,15243840,7110,7110,7110,7110,0
|
|
20240924,122400,15243840,7110,7110,7110,7110,0
|
|
20240924,122300,15243840,7110,7110,7110,7110,0
|
|
20240924,122200,15243840,7110,7110,7110,7110,0
|
|
20240924,122100,15243840,7110,7110,7110,7110,0
|
|
20240924,122000,15243840,7110,7110,7110,7110,0
|
|
20240924,121900,15243840,7110,7110,7110,7110,2
|
|
20240924,121800,15229620,7100,7100,7100,7100,0
|
|
20240924,121700,15229620,7100,7100,7100,7100,0
|
|
20240924,121600,15229620,7100,7100,7100,7100,0
|
|
20240924,121500,15229620,7100,7100,7100,7100,0
|
|
20240924,121400,15229620,7100,7100,7100,7100,0
|
|
20240924,121300,15229620,7100,7100,7100,7100,0
|
|
20240924,121200,15229620,7100,7100,7100,7100,0
|
|
20240924,121100,15229620,7100,7100,7100,7100,0
|
|
20240924,121000,15229620,7100,7100,7100,7100,0
|
|
20240924,120900,15229620,7100,7100,7100,7100,0
|
|
20240924,120800,15229620,7100,7100,7100,7100,0
|
|
20240924,120700,15229620,7100,7100,7100,7100,0
|
|
20240924,120600,15229620,7100,7100,7100,7100,0
|
|
20240924,120500,15229620,7100,7100,7100,7100,0
|
|
20240924,120400,15229620,7100,7100,7100,7100,0
|
|
20240924,120300,15229620,7100,7100,7100,7100,0
|
|
20240924,120200,15229620,7100,7100,7100,7100,238
|
|
20240924,120100,13539820,7120,7090,7120,7090,19
|
|
20240924,120000,13405080,7120,7120,7120,7120,200
|
|
20240924,115900,11981080,7100,7100,7100,7100,0
|
|
20240924,115800,11981080,7100,7100,7100,7100,20
|
|
20240924,115700,11839080,7100,7100,7100,7100,15
|
|
20240924,115600,11732580,7100,7100,7100,7100,0
|
|
20240924,115500,11732580,7100,7100,7100,7100,6
|
|
20240924,115400,11689980,7110,7110,7110,7110,0
|
|
20240924,115300,11689980,7110,7110,7110,7110,1
|
|
20240924,115200,11682870,7090,7090,7090,7090,0
|
|
20240924,115100,11682870,7090,7090,7090,7090,0
|
|
20240924,115000,11682870,7090,7090,7090,7090,0
|
|
20240924,114900,11682870,7090,7090,7090,7090,0
|
|
20240924,114800,11682870,7090,7090,7090,7090,0
|
|
20240924,114700,11682870,7090,7090,7090,7090,0
|
|
20240924,114600,11682870,7090,7090,7090,7090,0
|
|
20240924,114500,11682870,7090,7090,7090,7090,0
|
|
20240924,114400,11682870,7090,7100,7100,7090,195
|
|
20240924,114300,10299370,7110,7110,7110,7110,0
|
|
20240924,114200,10299370,7110,7110,7110,7110,0
|
|
20240924,114100,10299370,7110,7110,7110,7110,0
|
|
20240924,114000,10299370,7110,7110,7110,7110,0
|
|
20240924,113900,10299370,7110,7110,7110,7110,0
|
|
20240924,113800,10299370,7110,7110,7110,7110,0
|
|
20240924,113700,10299370,7110,7110,7110,7110,0
|
|
20240924,113600,10299370,7110,7110,7110,7110,0
|
|
20240924,113500,10299370,7110,7110,7110,7110,0
|
|
20240924,113400,10299370,7110,7110,7110,7110,0
|
|
20240924,113300,10299370,7110,7110,7110,7110,0
|
|
20240924,113200,10299370,7110,7110,7110,7110,0
|
|
20240924,113100,10299370,7110,7110,7110,7110,0
|
|
20240924,113000,10299370,7110,7110,7110,7110,0
|
|
20240924,112900,10299370,7110,7110,7110,7110,0
|
|
20240924,112800,10299370,7110,7110,7110,7110,0
|
|
20240924,112700,10299370,7110,7110,7110,7110,0
|
|
20240924,112600,10299370,7110,7110,7110,7110,0
|
|
20240924,112500,10299370,7110,7110,7110,7110,0
|
|
20240924,112400,10299370,7110,7110,7110,7110,0
|
|
20240924,112300,10299370,7110,7110,7110,7110,0
|
|
20240924,112200,10299370,7110,7110,7110,7110,0
|
|
20240924,112100,10299370,7110,7110,7110,7110,0
|
|
20240924,112000,10299370,7110,7110,7110,7110,0
|
|
20240924,111900,10299370,7110,7100,7110,7100,108
|
|
20240924,111800,9531500,7090,7090,7090,7090,0
|
|
20240924,111700,9531500,7090,7090,7090,7090,0
|
|
20240924,111600,9531500,7090,7090,7090,7090,0
|
|
20240924,111500,9531500,7090,7090,7090,7090,0
|
|
20240924,111400,9531500,7090,7090,7090,7090,0
|
|
20240924,111300,9531500,7090,7090,7090,7090,0
|
|
20240924,111200,9531500,7090,7090,7090,7090,0
|
|
20240924,111100,9531500,7090,7090,7090,7090,107
|
|
20240924,111000,8772870,7100,7100,7100,7100,0
|
|
20240924,110900,8772870,7100,7100,7100,7100,0
|
|
20240924,110800,8772870,7100,7100,7100,7100,0
|
|
20240924,110700,8772870,7100,7100,7100,7100,0
|
|
20240924,110600,8772870,7100,7100,7100,7100,0
|
|
20240924,110500,8772870,7100,7100,7100,7100,0
|
|
20240924,110400,8772870,7100,7100,7100,7100,0
|
|
20240924,110300,8772870,7100,7100,7100,7100,0
|
|
20240924,110200,8772870,7100,7100,7100,7100,12
|
|
20240924,110100,8687670,7090,7090,7090,7090,1
|
|
20240924,110000,8680580,7090,7090,7090,7090,0
|
|
20240924,105900,8680580,7090,7090,7090,7090,3
|
|
20240924,105800,8659310,7090,7090,7090,7090,0
|
|
20240924,105700,8659310,7090,7090,7090,7090,0
|
|
20240924,105600,8659310,7090,7090,7090,7090,0
|
|
20240924,105500,8659310,7090,7090,7090,7090,0
|
|
20240924,105400,8659310,7090,7090,7090,7090,0
|
|
20240924,105300,8659310,7090,7090,7090,7090,50
|
|
20240924,105200,8304810,7090,7090,7090,7090,0
|
|
20240924,105100,8304810,7090,7090,7090,7090,0
|
|
20240924,105000,8304810,7090,7090,7090,7090,0
|
|
20240924,104900,8304810,7090,7090,7090,7090,0
|
|
20240924,104800,8304810,7090,7090,7090,7090,0
|
|
20240924,104700,8304810,7090,7090,7090,7090,0
|
|
20240924,104600,8304810,7090,7090,7090,7090,0
|
|
20240924,104500,8304810,7090,7090,7090,7090,0
|
|
20240924,104400,8304810,7090,7090,7090,7090,0
|
|
20240924,104300,8304810,7090,7090,7090,7090,0
|
|
20240924,104200,8304810,7090,7090,7090,7090,0
|
|
20240924,104100,8304810,7090,7090,7090,7090,0
|
|
20240924,104000,8304810,7090,7090,7090,7090,0
|
|
20240924,103900,8304810,7090,7090,7090,7090,0
|
|
20240924,103800,8304810,7090,7090,7090,7090,0
|
|
20240924,103700,8304810,7090,7090,7090,7090,0
|
|
20240924,103600,8304810,7090,7090,7090,7090,0
|
|
20240924,103500,8304810,7090,7090,7090,7090,0
|
|
20240924,103400,8304810,7090,7090,7090,7090,0
|
|
20240924,103300,8304810,7090,7090,7090,7090,101
|
|
20240924,103200,7588720,7090,7090,7090,7090,0
|
|
20240924,103100,7588720,7090,7090,7090,7090,0
|
|
20240924,103000,7588720,7090,7090,7090,7090,0
|
|
20240924,102900,7588720,7090,7090,7090,7090,0
|
|
20240924,102800,7588720,7090,7100,7110,7090,546
|
|
20240924,102700,3711020,7100,7100,7100,7100,0
|
|
20240924,102600,3711020,7100,7100,7100,7100,0
|
|
20240924,102500,3711020,7100,7100,7100,7100,0
|
|
20240924,102400,3711020,7100,7100,7100,7100,0
|
|
20240924,102300,3711020,7100,7100,7100,7100,0
|
|
20240924,102200,3711020,7100,7100,7100,7100,0
|
|
20240924,102100,3711020,7100,7100,7100,7100,0
|
|
20240924,102000,3711020,7100,7100,7100,7100,0
|
|
20240924,101900,3711020,7100,7100,7100,7100,0
|
|
20240924,101800,3711020,7100,7100,7100,7100,150
|
|
20240924,101700,2646020,7100,7100,7100,7100,0
|
|
20240924,101600,2646020,7100,7100,7100,7100,6
|
|
20240924,101500,2603420,7090,7090,7090,7090,0
|
|
20240924,101400,2603420,7090,7090,7090,7090,0
|
|
20240924,101300,2603420,7090,7090,7090,7090,0
|
|
20240924,101200,2603420,7090,7090,7090,7090,0
|
|
20240924,101100,2603420,7090,7090,7090,7090,0
|
|
20240924,101000,2603420,7090,7090,7090,7090,0
|
|
20240924,100900,2603420,7090,7090,7090,7090,0
|
|
20240924,100800,2603420,7090,7090,7090,7090,0
|
|
20240924,100700,2603420,7090,7090,7090,7090,0
|
|
20240924,100600,2603420,7090,7090,7090,7090,0
|
|
20240924,100500,2603420,7090,7090,7090,7090,0
|
|
20240924,100400,2603420,7090,7090,7090,7090,0
|
|
20240924,100300,2603420,7090,7090,7090,7090,0
|
|
20240924,100200,2603420,7090,7090,7090,7090,0
|
|
20240924,100100,2603420,7090,7090,7090,7090,0
|
|
20240924,100000,2603420,7090,7090,7090,7090,1
|
|
20240924,095900,2596330,7110,7110,7110,7110,0
|
|
20240924,095800,2596330,7110,7110,7110,7110,0
|
|
20240924,095700,2596330,7110,7110,7110,7110,0
|
|
20240924,095600,2596330,7110,7110,7110,7110,0
|
|
20240924,095500,2596330,7110,7110,7110,7110,0
|
|
20240924,095400,2596330,7110,7110,7110,7110,0
|
|
20240924,095300,2596330,7110,7110,7110,7110,0
|
|
20240924,095200,2596330,7110,7110,7110,7110,0
|
|
20240924,095100,2596330,7110,7110,7110,7110,0
|
|
20240924,095000,2596330,7110,7110,7110,7110,0
|
|
20240924,094900,2596330,7110,7110,7110,7110,0
|
|
20240924,094800,2596330,7110,7110,7110,7110,0
|
|
20240924,094700,2596330,7110,7110,7110,7110,1
|
|
20240924,094600,2589220,7070,7100,7100,7070,20
|
|
20240924,094500,2447250,7100,7100,7100,7100,82
|
|
20240924,094400,1865050,7110,7110,7110,7110,0
|
|
20240924,094300,1865050,7110,7110,7110,7110,0
|
|
20240924,094200,1865050,7110,7110,7110,7110,0
|
|
20240924,094100,1865050,7110,7110,7110,7110,0
|
|
20240924,094000,1865050,7110,7110,7110,7110,0
|
|
20240924,093900,1865050,7110,7110,7110,7110,0
|
|
20240924,093800,1865050,7110,7110,7110,7110,0
|
|
20240924,093700,1865050,7110,7110,7110,7110,83
|
|
20240924,093600,1274920,7110,7110,7110,7110,8
|
|
20240924,093500,1218040,7100,7100,7100,7100,0
|
|
20240924,093400,1218040,7100,7100,7100,7100,0
|
|
20240924,093300,1218040,7100,7100,7100,7100,0
|
|
20240924,093200,1218040,7100,7100,7100,7100,0
|
|
20240924,093100,1218040,7100,7100,7100,7100,0
|
|
20240924,093000,1218040,7100,7100,7100,7100,4
|
|
20240924,092900,1189640,7100,7100,7100,7100,9
|
|
20240924,092800,1125740,7090,7080,7090,7080,66
|
|
20240924,092700,658450,7070,7070,7070,7070,0
|
|
20240924,092600,658450,7070,7070,7070,7070,0
|
|
20240924,092500,658450,7070,7070,7070,7070,0
|
|
20240924,092400,658450,7070,7070,7070,7070,0
|
|
20240924,092300,658450,7070,7070,7070,7070,1
|
|
20240924,092200,651380,7070,7070,7070,7070,0
|
|
20240924,092100,651380,7070,7070,7070,7070,0
|
|
20240924,092000,651380,7070,7070,7070,7070,0
|
|
20240924,091900,651380,7070,7070,7070,7070,0
|
|
20240924,091800,651380,7070,7070,7070,7070,0
|
|
20240924,091700,651380,7070,7070,7070,7070,0
|
|
20240924,091600,651380,7070,7070,7070,7070,0
|
|
20240924,091500,651380,7070,7070,7070,7070,1
|
|
20240924,091400,644310,7070,7080,7080,7070,80
|
|
20240924,091300,77920,7080,7080,7080,7080,10
|
|
20240924,091200,7120,7120,7120,7120,7120,0
|
|
20240924,091100,7120,7120,7120,7120,7120,0
|
|
20240924,091000,7120,7120,7120,7120,7120,0
|
|
20240924,090900,7120,7120,7120,7120,7120,0
|
|
20240924,090800,7120,7120,7120,7120,7120,0
|
|
20240924,090700,7120,7120,7120,7120,7120,0
|
|
20240924,090600,7120,7120,7120,7120,7120,0
|
|
20240924,090500,7120,7120,7120,7120,7120,0
|
|
20240924,090400,7120,7120,7120,7120,7120,0
|
|
20240924,090300,7120,7120,7120,7120,7120,0
|
|
20240924,090200,7120,7120,7120,7120,7120,0
|
|
20240924,090100,7120,7120,7120,7120,7120,0
|
|
20240924,090000,7120,7120,7120,7120,7120,1
|