644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194100,61282740,7060,7060,7060,7060,166
|
|
20240912,194000,61282740,7060,7060,7060,7060,0
|
|
20240912,193900,61282740,7060,7060,7060,7060,0
|
|
20240912,193800,61282740,7060,7060,7060,7060,0
|
|
20240912,193700,61282740,7060,7060,7060,7060,0
|
|
20240912,193600,61282740,7060,7060,7060,7060,0
|
|
20240912,193500,61282740,7060,7060,7060,7060,0
|
|
20240912,193400,61282740,7060,7060,7060,7060,0
|
|
20240912,193300,61282740,7060,7060,7060,7060,0
|
|
20240912,193200,61282740,7060,7060,7060,7060,0
|
|
20240912,193100,61282740,7060,7060,7060,7060,0
|
|
20240912,193000,61282740,7060,7060,7060,7060,0
|
|
20240912,192900,61282740,7060,7060,7060,7060,0
|
|
20240912,192800,61282740,7060,7060,7060,7060,0
|
|
20240912,192700,61282740,7060,7060,7060,7060,0
|
|
20240912,192600,61282740,7060,7060,7060,7060,0
|
|
20240912,192500,61282740,7060,7060,7060,7060,0
|
|
20240912,192400,61282740,7060,7060,7060,7060,0
|
|
20240912,192300,61282740,7060,7060,7060,7060,0
|
|
20240912,192200,61282740,7060,7060,7060,7060,0
|
|
20240912,192100,61282740,7060,7060,7060,7060,0
|
|
20240912,192000,61282740,7060,7060,7060,7060,0
|
|
20240912,191900,61282740,7060,7060,7060,7060,0
|
|
20240912,191800,61282740,7060,7060,7060,7060,0
|
|
20240912,191700,61282740,7060,7060,7060,7060,0
|
|
20240912,191600,61282740,7060,7060,7060,7060,0
|
|
20240912,191500,61282740,7060,7060,7060,7060,0
|
|
20240912,191400,61282740,7060,7060,7060,7060,0
|
|
20240912,191300,61282740,7060,7060,7060,7060,0
|
|
20240912,191200,61282740,7060,7060,7060,7060,0
|
|
20240912,191100,61282740,7060,7060,7060,7060,166
|
|
20240912,191000,61282740,7060,7060,7060,7060,0
|
|
20240912,190900,61282740,7060,7060,7060,7060,0
|
|
20240912,190800,61282740,7060,7060,7060,7060,0
|
|
20240912,190700,61282740,7060,7060,7060,7060,0
|
|
20240912,190600,61282740,7060,7060,7060,7060,0
|
|
20240912,190500,61282740,7060,7060,7060,7060,0
|
|
20240912,190400,61282740,7060,7060,7060,7060,0
|
|
20240912,190300,61282740,7060,7060,7060,7060,0
|
|
20240912,190200,61282740,7060,7060,7060,7060,0
|
|
20240912,190100,61282740,7060,7060,7060,7060,0
|
|
20240912,190000,61282740,7060,7060,7060,7060,0
|
|
20240912,185900,61282740,7060,7060,7060,7060,0
|
|
20240912,185800,61282740,7060,7060,7060,7060,0
|
|
20240912,185700,61282740,7060,7060,7060,7060,0
|
|
20240912,185600,61282740,7060,7060,7060,7060,0
|
|
20240912,185500,61282740,7060,7060,7060,7060,0
|
|
20240912,185400,61282740,7060,7060,7060,7060,0
|
|
20240912,185300,61282740,7060,7060,7060,7060,0
|
|
20240912,185200,61282740,7060,7060,7060,7060,0
|
|
20240912,185100,61282740,7060,7060,7060,7060,0
|
|
20240912,185000,61282740,7060,7060,7060,7060,0
|
|
20240912,184900,61282740,7060,7060,7060,7060,0
|
|
20240912,184800,61282740,7060,7060,7060,7060,0
|
|
20240912,184700,61282740,7060,7060,7060,7060,0
|
|
20240912,184600,61282740,7060,7060,7060,7060,0
|
|
20240912,184500,61282740,7060,7060,7060,7060,0
|
|
20240912,184400,61282740,7060,7060,7060,7060,0
|
|
20240912,184300,61282740,7060,7060,7060,7060,0
|
|
20240912,184200,61282740,7060,7060,7060,7060,0
|
|
20240912,184100,61282740,7060,7060,7060,7060,166
|
|
20240912,184000,61282740,7060,7060,7060,7060,0
|
|
20240912,183900,61282740,7060,7060,7060,7060,0
|
|
20240912,183800,61282740,7060,7060,7060,7060,0
|
|
20240912,183700,61282740,7060,7060,7060,7060,0
|
|
20240912,183600,61282740,7060,7060,7060,7060,0
|
|
20240912,183500,61282740,7060,7060,7060,7060,0
|
|
20240912,183400,61282740,7060,7060,7060,7060,0
|
|
20240912,183300,61282740,7060,7060,7060,7060,0
|
|
20240912,183200,61282740,7060,7060,7060,7060,0
|
|
20240912,183100,61282740,7060,7060,7060,7060,0
|
|
20240912,183000,61282740,7060,7060,7060,7060,0
|
|
20240912,182900,61282740,7060,7060,7060,7060,0
|
|
20240912,182800,61282740,7060,7060,7060,7060,0
|
|
20240912,182700,61282740,7060,7060,7060,7060,0
|
|
20240912,182600,61282740,7060,7060,7060,7060,0
|
|
20240912,182500,61282740,7060,7060,7060,7060,0
|
|
20240912,182400,61282740,7060,7060,7060,7060,0
|
|
20240912,182300,61282740,7060,7060,7060,7060,0
|
|
20240912,182200,61282740,7060,7060,7060,7060,0
|
|
20240912,182100,61282740,7060,7060,7060,7060,0
|
|
20240912,182000,61282740,7060,7060,7060,7060,0
|
|
20240912,181900,61282740,7060,7060,7060,7060,0
|
|
20240912,181800,61282740,7060,7060,7060,7060,0
|
|
20240912,181700,61282740,7060,7060,7060,7060,0
|
|
20240912,181600,61282740,7060,7060,7060,7060,0
|
|
20240912,181500,61282740,7060,7060,7060,7060,0
|
|
20240912,181400,61282740,7060,7060,7060,7060,0
|
|
20240912,181300,61282740,7060,7060,7060,7060,0
|
|
20240912,181200,61282740,7060,7060,7060,7060,0
|
|
20240912,181100,61282740,7060,7060,7060,7060,166
|
|
20240912,181000,61282740,7060,7060,7060,7060,0
|
|
20240912,180900,61282740,7060,7060,7060,7060,0
|
|
20240912,180800,61282740,7060,7060,7060,7060,0
|
|
20240912,180700,61282740,7060,7060,7060,7060,0
|
|
20240912,180600,61282740,7060,7060,7060,7060,0
|
|
20240912,180500,61282740,7060,7060,7060,7060,0
|
|
20240912,180400,61282740,7060,7060,7060,7060,0
|
|
20240912,180300,61282740,7060,7060,7060,7060,0
|
|
20240912,180200,61282740,7060,7060,7060,7060,0
|
|
20240912,180100,61282740,7060,7060,7060,7060,0
|
|
20240912,180000,61282740,7060,7060,7060,7060,0
|
|
20240912,175900,61282740,7060,7060,7060,7060,0
|
|
20240912,175800,61282740,7060,7060,7060,7060,0
|
|
20240912,175700,61282740,7060,7060,7060,7060,0
|
|
20240912,175600,61282740,7060,7060,7060,7060,0
|
|
20240912,175500,61282740,7060,7060,7060,7060,0
|
|
20240912,175400,61282740,7060,7060,7060,7060,0
|
|
20240912,175300,61282740,7060,7060,7060,7060,0
|
|
20240912,175200,61282740,7060,7060,7060,7060,0
|
|
20240912,175100,61282740,7060,7060,7060,7060,0
|
|
20240912,175000,61282740,7060,7060,7060,7060,0
|
|
20240912,174900,61282740,7060,7060,7060,7060,0
|
|
20240912,174800,61282740,7060,7060,7060,7060,0
|
|
20240912,174700,61282740,7060,7060,7060,7060,0
|
|
20240912,174600,61282740,7060,7060,7060,7060,0
|
|
20240912,174500,61282740,7060,7060,7060,7060,0
|
|
20240912,174400,61282740,7060,7060,7060,7060,0
|
|
20240912,174300,61282740,7060,7060,7060,7060,0
|
|
20240912,174200,61282740,7060,7060,7060,7060,0
|
|
20240912,174100,61282740,7060,7060,7060,7060,166
|
|
20240912,174000,61282740,7060,7060,7060,7060,0
|
|
20240912,173900,61282740,7060,7060,7060,7060,0
|
|
20240912,173800,61282740,7060,7060,7060,7060,0
|
|
20240912,173700,61282740,7060,7060,7060,7060,0
|
|
20240912,173600,61282740,7060,7060,7060,7060,0
|
|
20240912,173500,61282740,7060,7060,7060,7060,0
|
|
20240912,173400,61282740,7060,7060,7060,7060,0
|
|
20240912,173300,61282740,7060,7060,7060,7060,0
|
|
20240912,173200,61282740,7060,7060,7060,7060,0
|
|
20240912,173100,61282740,7060,7060,7060,7060,0
|
|
20240912,173000,61282740,7060,7060,7060,7060,0
|
|
20240912,172900,61282740,7060,7060,7060,7060,0
|
|
20240912,172800,61282740,7060,7060,7060,7060,0
|
|
20240912,172700,61282740,7060,7060,7060,7060,0
|
|
20240912,172600,61282740,7060,7060,7060,7060,0
|
|
20240912,172500,61282740,7060,7060,7060,7060,0
|
|
20240912,172400,61282740,7060,7060,7060,7060,0
|
|
20240912,172300,61282740,7060,7060,7060,7060,0
|
|
20240912,172200,61282740,7060,7060,7060,7060,0
|
|
20240912,172100,61282740,7060,7060,7060,7060,0
|
|
20240912,172000,61282740,7060,7060,7060,7060,0
|
|
20240912,171900,61282740,7060,7060,7060,7060,0
|
|
20240912,171800,61282740,7060,7060,7060,7060,0
|
|
20240912,171700,61282740,7060,7060,7060,7060,0
|
|
20240912,171600,61282740,7060,7060,7060,7060,0
|
|
20240912,171500,61282740,7060,7060,7060,7060,0
|
|
20240912,171400,61282740,7060,7060,7060,7060,0
|
|
20240912,171300,61282740,7060,7060,7060,7060,0
|
|
20240912,171200,61282740,7060,7060,7060,7060,0
|
|
20240912,171100,61282740,7060,7060,7060,7060,166
|
|
20240912,171000,61282740,7060,7060,7060,7060,0
|
|
20240912,170900,61282740,7060,7060,7060,7060,0
|
|
20240912,170800,61282740,7060,7060,7060,7060,0
|
|
20240912,170700,61282740,7060,7060,7060,7060,0
|
|
20240912,170600,61282740,7060,7060,7060,7060,0
|
|
20240912,170500,61282740,7060,7060,7060,7060,0
|
|
20240912,170400,61282740,7060,7060,7060,7060,0
|
|
20240912,170300,61282740,7060,7060,7060,7060,0
|
|
20240912,170200,61282740,7060,7060,7060,7060,0
|
|
20240912,170100,61282740,7060,7060,7060,7060,0
|
|
20240912,170000,61282740,7060,7060,7060,7060,0
|
|
20240912,165900,61282740,7060,7060,7060,7060,0
|
|
20240912,165800,61282740,7060,7060,7060,7060,0
|
|
20240912,165700,61282740,7060,7060,7060,7060,0
|
|
20240912,165600,61282740,7060,7060,7060,7060,0
|
|
20240912,165500,61282740,7060,7060,7060,7060,0
|
|
20240912,165400,61282740,7060,7060,7060,7060,0
|
|
20240912,165300,61282740,7060,7060,7060,7060,0
|
|
20240912,165200,61282740,7060,7060,7060,7060,0
|
|
20240912,165100,61282740,7060,7060,7060,7060,0
|
|
20240912,165000,61282740,7060,7060,7060,7060,0
|
|
20240912,164900,61282740,7060,7060,7060,7060,0
|
|
20240912,164800,61282740,7060,7060,7060,7060,0
|
|
20240912,164700,61282740,7060,7060,7060,7060,0
|
|
20240912,164600,61282740,7060,7060,7060,7060,0
|
|
20240912,164500,61282740,7060,7060,7060,7060,0
|
|
20240912,164400,61282740,7060,7060,7060,7060,0
|
|
20240912,164300,61282740,7060,7060,7060,7060,0
|
|
20240912,164200,61282740,7060,7060,7060,7060,0
|
|
20240912,164100,61282740,7060,7060,7060,7060,166
|
|
20240912,164000,61282740,7060,7060,7060,7060,0
|
|
20240912,163900,61282740,7060,7060,7060,7060,0
|
|
20240912,163800,61282740,7060,7060,7060,7060,0
|
|
20240912,163700,61282740,7060,7060,7060,7060,0
|
|
20240912,163600,61282740,7060,7060,7060,7060,0
|
|
20240912,163500,61282740,7060,7060,7060,7060,0
|
|
20240912,163400,61282740,7060,7060,7060,7060,0
|
|
20240912,163300,61282740,7060,7060,7060,7060,0
|
|
20240912,163200,61282740,7060,7060,7060,7060,0
|
|
20240912,163100,61282740,7060,7060,7060,7060,0
|
|
20240912,163000,61282740,7060,7060,7060,7060,0
|
|
20240912,162900,61282740,7060,7060,7060,7060,0
|
|
20240912,162800,61282740,7060,7060,7060,7060,0
|
|
20240912,162700,61282740,7060,7060,7060,7060,0
|
|
20240912,162600,61282740,7060,7060,7060,7060,0
|
|
20240912,162500,61282740,7060,7060,7060,7060,0
|
|
20240912,162400,61282740,7060,7060,7060,7060,0
|
|
20240912,162300,61282740,7060,7060,7060,7060,0
|
|
20240912,162200,61282740,7060,7060,7060,7060,0
|
|
20240912,162100,61282740,7060,7060,7060,7060,0
|
|
20240912,162000,61282740,7060,7060,7060,7060,0
|
|
20240912,161900,61282740,7060,7060,7060,7060,0
|
|
20240912,161800,61282740,7060,7060,7060,7060,0
|
|
20240912,161700,61282740,7060,7060,7060,7060,0
|
|
20240912,161600,61282740,7060,7060,7060,7060,0
|
|
20240912,161500,61282740,7060,7060,7060,7060,0
|
|
20240912,161400,61282740,7060,7060,7060,7060,0
|
|
20240912,161300,61282740,7060,7060,7060,7060,0
|
|
20240912,161200,61282740,7060,7060,7060,7060,0
|
|
20240912,161100,61282740,7060,7060,7060,7060,166
|
|
20240912,161000,61282740,7060,7060,7060,7060,0
|
|
20240912,160900,61282740,7060,7060,7060,7060,0
|
|
20240912,160800,61282740,7060,7060,7060,7060,0
|
|
20240912,160700,61282740,7060,7060,7060,7060,0
|
|
20240912,160600,61282740,7060,7060,7060,7060,0
|
|
20240912,160500,61282740,7060,7060,7060,7060,0
|
|
20240912,160400,61282740,7060,7060,7060,7060,0
|
|
20240912,160300,61282740,7060,7060,7060,7060,0
|
|
20240912,160200,61282740,7060,7060,7060,7060,0
|
|
20240912,160100,61282740,7060,7060,7060,7060,0
|
|
20240912,160000,61282740,7060,7060,7060,7060,0
|
|
20240912,155900,61282740,7060,7060,7060,7060,0
|
|
20240912,155800,61282740,7060,7060,7060,7060,0
|
|
20240912,155700,61282740,7060,7060,7060,7060,0
|
|
20240912,155600,61282740,7060,7060,7060,7060,0
|
|
20240912,155500,61282740,7060,7060,7060,7060,0
|
|
20240912,155400,61282740,7060,7060,7060,7060,0
|
|
20240912,155300,61282740,7060,7060,7060,7060,0
|
|
20240912,155200,61282740,7060,7060,7060,7060,0
|
|
20240912,155100,61282740,7060,7060,7060,7060,0
|
|
20240912,155000,61282740,7060,7060,7060,7060,0
|
|
20240912,154900,61282740,7060,7060,7060,7060,0
|
|
20240912,154800,61282740,7060,7060,7060,7060,0
|
|
20240912,154700,61282740,7060,7060,7060,7060,0
|
|
20240912,154600,61282740,7060,7060,7060,7060,0
|
|
20240912,154500,61282740,7060,7060,7060,7060,0
|
|
20240912,154400,61282740,7060,7060,7060,7060,0
|
|
20240912,154300,61282740,7060,7060,7060,7060,0
|
|
20240912,154200,61282740,7060,7060,7060,7060,0
|
|
20240912,154100,61282740,7060,7060,7060,7060,166
|
|
20240912,154000,61282740,7060,7060,7060,7060,0
|
|
20240912,153900,61282740,7060,7060,7060,7060,0
|
|
20240912,153800,61282740,7060,7060,7060,7060,0
|
|
20240912,153700,61282740,7060,7060,7060,7060,0
|
|
20240912,153600,61282740,7060,7060,7060,7060,0
|
|
20240912,153500,61282740,7060,7060,7060,7060,0
|
|
20240912,153400,61282740,7060,7060,7060,7060,0
|
|
20240912,153300,61282740,7060,7060,7060,7060,0
|
|
20240912,153200,61282740,7060,7060,7060,7060,0
|
|
20240912,153100,61282740,7060,7060,7060,7060,0
|
|
20240912,153000,61282740,7060,7060,7060,7060,166
|
|
20240912,152900,60110780,7050,7050,7050,7050,0
|
|
20240912,152800,60110780,7050,7050,7050,7050,0
|
|
20240912,152700,60110780,7050,7050,7050,7050,0
|
|
20240912,152600,60110780,7050,7050,7050,7050,0
|
|
20240912,152500,60110780,7050,7050,7050,7050,0
|
|
20240912,152400,60110780,7050,7050,7050,7050,0
|
|
20240912,152300,60110780,7050,7050,7050,7050,0
|
|
20240912,152200,60110780,7050,7050,7050,7050,0
|
|
20240912,152100,60110780,7050,7050,7050,7050,0
|
|
20240912,152000,60110780,7050,7050,7050,7050,0
|
|
20240912,151900,60110780,7050,7050,7050,7050,17
|
|
20240912,151800,59990930,7050,7050,7050,7050,16
|
|
20240912,151700,59878130,7050,7050,7050,7050,121
|
|
20240912,151600,59025080,7050,7050,7050,7050,0
|
|
20240912,151500,59025080,7050,7050,7050,7050,0
|
|
20240912,151400,59025080,7050,7050,7050,7050,0
|
|
20240912,151300,59025080,7050,7050,7050,7050,0
|
|
20240912,151200,59025080,7050,7050,7050,7050,5
|
|
20240912,151100,58989830,7050,7050,7050,7050,0
|
|
20240912,151000,58989830,7050,7050,7050,7050,6
|
|
20240912,150900,58947530,7050,7050,7050,7050,0
|
|
20240912,150800,58947530,7050,7050,7050,7050,0
|
|
20240912,150700,58947530,7050,7050,7050,7050,0
|
|
20240912,150600,58947530,7050,7050,7050,7050,0
|
|
20240912,150500,58947530,7050,7050,7050,7050,0
|
|
20240912,150400,58947530,7050,7050,7050,7050,0
|
|
20240912,150300,58947530,7050,7050,7050,7050,1
|
|
20240912,150200,58940480,7010,7010,7010,7010,0
|
|
20240912,150100,58940480,7010,7010,7010,7010,0
|
|
20240912,150000,58940480,7010,7010,7010,7010,0
|
|
20240912,145900,58940480,7010,7010,7010,7010,0
|
|
20240912,145800,58940480,7010,7010,7010,7010,0
|
|
20240912,145700,58940480,7010,7010,7010,7010,0
|
|
20240912,145600,58940480,7010,7040,7040,7010,104
|
|
20240912,145500,58210650,7030,7040,7040,7030,115
|
|
20240912,145400,57402130,7040,7040,7040,7040,40
|
|
20240912,145300,57120530,7010,7010,7010,7010,125
|
|
20240912,145200,56244280,7040,7040,7040,7040,0
|
|
20240912,145100,56244280,7040,7040,7040,7040,0
|
|
20240912,145000,56244280,7040,7030,7040,7030,99
|
|
20240912,144900,55548010,6980,7000,7000,6980,178
|
|
20240912,144800,54303680,7050,7050,7050,7050,0
|
|
20240912,144700,54303680,7050,7050,7050,7050,7
|
|
20240912,144600,54254330,7050,7050,7050,7050,0
|
|
20240912,144500,54254330,7050,7050,7050,7050,0
|
|
20240912,144400,54254330,7050,7050,7050,7050,0
|
|
20240912,144300,54254330,7050,7050,7050,7050,0
|
|
20240912,144200,54254330,7050,7050,7050,7050,0
|
|
20240912,144100,54254330,7050,7050,7050,7050,0
|
|
20240912,144000,54254330,7050,7050,7050,7050,0
|
|
20240912,143900,54254330,7050,7050,7050,7050,0
|
|
20240912,143800,54254330,7050,7050,7050,7050,0
|
|
20240912,143700,54254330,7050,7050,7050,7050,0
|
|
20240912,143600,54254330,7050,7050,7050,7050,0
|
|
20240912,143500,54254330,7050,7050,7050,7050,0
|
|
20240912,143400,54254330,7050,7050,7050,7050,1
|
|
20240912,143300,54247280,6980,6980,6980,6980,0
|
|
20240912,143200,54247280,6980,6980,6980,6980,0
|
|
20240912,143100,54247280,6980,6980,6980,6980,0
|
|
20240912,143000,54247280,6980,7050,7050,6980,376
|
|
20240912,142900,51616770,7060,7060,7060,7060,0
|
|
20240912,142800,51616770,7060,7060,7060,7060,0
|
|
20240912,142700,51616770,7060,7060,7060,7060,0
|
|
20240912,142600,51616770,7060,7060,7060,7060,3
|
|
20240912,142500,51595590,7060,7060,7060,7060,8
|
|
20240912,142400,51539110,7080,7080,7080,7080,0
|
|
20240912,142300,51539110,7080,7080,7080,7080,0
|
|
20240912,142200,51539110,7080,7080,7080,7080,42
|
|
20240912,142100,51241750,7080,7080,7080,7080,0
|
|
20240912,142000,51241750,7080,7080,7080,7080,0
|
|
20240912,141900,51241750,7080,7090,7090,7080,400
|
|
20240912,141800,48407270,7090,7090,7090,7090,0
|
|
20240912,141700,48407270,7090,7090,7090,7090,0
|
|
20240912,141600,48407270,7090,7090,7090,7090,135
|
|
20240912,141500,47450120,7090,7090,7090,7090,90
|
|
20240912,141400,46812020,7090,7090,7090,7090,0
|
|
20240912,141300,46812020,7090,7090,7090,7090,13
|
|
20240912,141200,46719850,7100,7100,7100,7100,0
|
|
20240912,141100,46719850,7100,7100,7100,7100,0
|
|
20240912,141000,46719850,7100,7100,7100,7100,0
|
|
20240912,140900,46719850,7100,7100,7100,7100,0
|
|
20240912,140800,46719850,7100,7100,7100,7100,0
|
|
20240912,140700,46719850,7100,7100,7100,7100,0
|
|
20240912,140600,46719850,7100,7100,7100,7100,0
|
|
20240912,140500,46719850,7100,7100,7100,7100,0
|
|
20240912,140400,46719850,7100,7100,7100,7100,0
|
|
20240912,140300,46719850,7100,7100,7100,7100,1
|
|
20240912,140200,46712750,7100,7100,7100,7100,0
|
|
20240912,140100,46712750,7100,7100,7100,7100,0
|
|
20240912,140000,46712750,7100,7100,7100,7100,0
|
|
20240912,135900,46712750,7100,7100,7100,7100,0
|
|
20240912,135800,46712750,7100,7100,7100,7100,1
|
|
20240912,135700,46705650,7100,7100,7100,7100,0
|
|
20240912,135600,46705650,7100,7100,7100,7100,0
|
|
20240912,135500,46705650,7100,7100,7100,7100,0
|
|
20240912,135400,46705650,7100,7100,7100,7100,0
|
|
20240912,135300,46705650,7100,7100,7100,7100,0
|
|
20240912,135200,46705650,7100,7100,7100,7100,0
|
|
20240912,135100,46705650,7100,7100,7100,7100,0
|
|
20240912,135000,46705650,7100,7100,7100,7100,0
|
|
20240912,134900,46705650,7100,7100,7100,7100,0
|
|
20240912,134800,46705650,7100,7100,7100,7100,0
|
|
20240912,134700,46705650,7100,7100,7100,7100,0
|
|
20240912,134600,46705650,7100,7100,7100,7100,2
|
|
20240912,134500,46691450,7100,7100,7100,7100,0
|
|
20240912,134400,46691450,7100,7100,7100,7100,0
|
|
20240912,134300,46691450,7100,7100,7100,7100,7
|
|
20240912,134200,46641750,7100,7100,7100,7100,0
|
|
20240912,134100,46641750,7100,7100,7100,7100,0
|
|
20240912,134000,46641750,7100,7100,7100,7100,0
|
|
20240912,133900,46641750,7100,7100,7100,7100,0
|
|
20240912,133800,46641750,7100,7110,7110,7100,103
|
|
20240912,133700,45909900,7110,7110,7110,7110,0
|
|
20240912,133600,45909900,7110,7110,7110,7110,0
|
|
20240912,133500,45909900,7110,7110,7110,7110,0
|
|
20240912,133400,45909900,7110,7110,7110,7110,0
|
|
20240912,133300,45909900,7110,7110,7110,7110,0
|
|
20240912,133200,45909900,7110,7110,7110,7110,0
|
|
20240912,133100,45909900,7110,7110,7110,7110,0
|
|
20240912,133000,45909900,7110,7110,7110,7110,0
|
|
20240912,132900,45909900,7110,7110,7110,7110,0
|
|
20240912,132800,45909900,7110,7110,7110,7110,0
|
|
20240912,132700,45909900,7110,7110,7110,7110,0
|
|
20240912,132600,45909900,7110,7110,7110,7110,0
|
|
20240912,132500,45909900,7110,7110,7110,7110,0
|
|
20240912,132400,45909900,7110,7110,7110,7110,0
|
|
20240912,132300,45909900,7110,7110,7110,7110,0
|
|
20240912,132200,45909900,7110,7110,7110,7110,0
|
|
20240912,132100,45909900,7110,7110,7110,7110,0
|
|
20240912,132000,45909900,7110,7110,7110,7110,2
|
|
20240912,131900,45895680,7120,7120,7120,7120,0
|
|
20240912,131800,45895680,7120,7120,7120,7120,0
|
|
20240912,131700,45895680,7120,7120,7120,7120,0
|
|
20240912,131600,45895680,7120,7120,7120,7120,0
|
|
20240912,131500,45895680,7120,7120,7120,7120,0
|
|
20240912,131400,45895680,7120,7120,7120,7120,0
|
|
20240912,131300,45895680,7120,7120,7120,7120,0
|
|
20240912,131200,45895680,7120,7120,7120,7120,0
|
|
20240912,131100,45895680,7120,7120,7120,7120,0
|
|
20240912,131000,45895680,7120,7120,7120,7120,0
|
|
20240912,130900,45895680,7120,7120,7120,7120,0
|
|
20240912,130800,45895680,7120,7120,7120,7120,0
|
|
20240912,130700,45895680,7120,7120,7120,7120,0
|
|
20240912,130600,45895680,7120,7120,7120,7120,0
|
|
20240912,130500,45895680,7120,7110,7120,7110,12
|
|
20240912,130400,45810350,7120,7120,7120,7120,0
|
|
20240912,130300,45810350,7120,7120,7120,7120,0
|
|
20240912,130200,45810350,7120,7120,7120,7120,0
|
|
20240912,130100,45810350,7120,7120,7120,7120,0
|
|
20240912,130000,45810350,7120,7120,7120,7120,0
|
|
20240912,125900,45810350,7120,7120,7120,7120,0
|
|
20240912,125800,45810350,7120,7120,7120,7120,0
|
|
20240912,125700,45810350,7120,7120,7120,7120,0
|
|
20240912,125600,45810350,7120,7120,7120,7120,0
|
|
20240912,125500,45810350,7120,7120,7120,7120,0
|
|
20240912,125400,45810350,7120,7120,7120,7120,0
|
|
20240912,125300,45810350,7120,7120,7120,7120,0
|
|
20240912,125200,45810350,7120,7120,7120,7120,0
|
|
20240912,125100,45810350,7120,7120,7120,7120,0
|
|
20240912,125000,45810350,7120,7120,7120,7120,0
|
|
20240912,124900,45810350,7120,7120,7120,7120,0
|
|
20240912,124800,45810350,7120,7120,7120,7120,14
|
|
20240912,124700,45710670,7080,7080,7080,7080,0
|
|
20240912,124600,45710670,7080,7080,7080,7080,0
|
|
20240912,124500,45710670,7080,7080,7080,7080,0
|
|
20240912,124400,45710670,7080,7080,7080,7080,0
|
|
20240912,124300,45710670,7080,7080,7080,7080,0
|
|
20240912,124200,45710670,7080,7080,7080,7080,0
|
|
20240912,124100,45710670,7080,7080,7080,7080,0
|
|
20240912,124000,45710670,7080,7080,7080,7080,0
|
|
20240912,123900,45710670,7080,7080,7080,7080,0
|
|
20240912,123800,45710670,7080,7080,7080,7080,51
|
|
20240912,123700,45349590,7140,7140,7140,7140,0
|
|
20240912,123600,45349590,7140,7140,7140,7140,0
|
|
20240912,123500,45349590,7140,7140,7140,7140,0
|
|
20240912,123400,45349590,7140,7140,7140,7140,0
|
|
20240912,123300,45349590,7140,7140,7140,7140,0
|
|
20240912,123200,45349590,7140,7140,7140,7140,0
|
|
20240912,123100,45349590,7140,7140,7140,7140,0
|
|
20240912,123000,45349590,7140,7140,7140,7140,0
|
|
20240912,122900,45349590,7140,7140,7140,7140,0
|
|
20240912,122800,45349590,7140,7140,7140,7140,0
|
|
20240912,122700,45349590,7140,7140,7140,7140,0
|
|
20240912,122600,45349590,7140,7140,7140,7140,0
|
|
20240912,122500,45349590,7140,7140,7140,7140,0
|
|
20240912,122400,45349590,7140,7140,7140,7140,0
|
|
20240912,122300,45349590,7140,7140,7140,7140,0
|
|
20240912,122200,45349590,7140,7140,7140,7140,0
|
|
20240912,122100,45349590,7140,7140,7140,7140,0
|
|
20240912,122000,45349590,7140,7140,7140,7140,0
|
|
20240912,121900,45349590,7140,7140,7140,7140,0
|
|
20240912,121800,45349590,7140,7140,7140,7140,0
|
|
20240912,121700,45349590,7140,7140,7140,7140,0
|
|
20240912,121600,45349590,7140,7140,7140,7140,0
|
|
20240912,121500,45349590,7140,7140,7140,7140,0
|
|
20240912,121400,45349590,7140,7140,7140,7140,0
|
|
20240912,121300,45349590,7140,7140,7140,7140,0
|
|
20240912,121200,45349590,7140,7140,7140,7140,0
|
|
20240912,121100,45349590,7140,7140,7140,7140,0
|
|
20240912,121000,45349590,7140,7140,7140,7140,0
|
|
20240912,120900,45349590,7140,7140,7140,7140,0
|
|
20240912,120800,45349590,7140,7140,7140,7140,0
|
|
20240912,120700,45349590,7140,7140,7140,7140,0
|
|
20240912,120600,45349590,7140,7140,7140,7140,0
|
|
20240912,120500,45349590,7140,7140,7140,7140,0
|
|
20240912,120400,45349590,7140,7140,7140,7140,0
|
|
20240912,120300,45349590,7140,7140,7140,7140,0
|
|
20240912,120200,45349590,7140,7140,7140,7140,0
|
|
20240912,120100,45349590,7140,7130,7140,7130,34
|
|
20240912,120000,45106850,7130,7130,7130,7130,0
|
|
20240912,115900,45106850,7130,7130,7130,7130,0
|
|
20240912,115800,45106850,7130,7130,7130,7130,0
|
|
20240912,115700,45106850,7130,7130,7130,7130,1
|
|
20240912,115600,45099720,7130,7130,7130,7130,0
|
|
20240912,115500,45099720,7130,7080,7130,7080,2
|
|
20240912,115400,45085510,7140,7140,7140,7140,0
|
|
20240912,115300,45085510,7140,7140,7140,7140,0
|
|
20240912,115200,45085510,7140,7140,7140,7140,0
|
|
20240912,115100,45085510,7140,7140,7140,7140,0
|
|
20240912,115000,45085510,7140,7140,7140,7140,37
|
|
20240912,114900,44821330,7150,7150,7150,7150,0
|
|
20240912,114800,44821330,7150,7150,7150,7150,0
|
|
20240912,114700,44821330,7150,7090,7150,7060,2154
|
|
20240912,114600,29584720,7100,7100,7100,7100,0
|
|
20240912,114500,29584720,7100,7100,7100,7100,0
|
|
20240912,114400,29584720,7100,7100,7100,7100,0
|
|
20240912,114300,29584720,7100,7100,7100,7100,30
|
|
20240912,114200,29371720,7100,7130,7130,7100,154
|
|
20240912,114100,28275320,7140,7140,7140,7140,0
|
|
20240912,114000,28275320,7140,7140,7140,7140,0
|
|
20240912,113900,28275320,7140,7140,7140,7140,0
|
|
20240912,113800,28275320,7140,7140,7140,7140,0
|
|
20240912,113700,28275320,7140,7140,7140,7140,0
|
|
20240912,113600,28275320,7140,7090,7140,7090,26
|
|
20240912,113500,28090880,7100,7100,7100,7100,0
|
|
20240912,113400,28090880,7100,7100,7100,7100,0
|
|
20240912,113300,28090880,7100,7100,7100,7100,58
|
|
20240912,113200,27679080,7130,7130,7130,7130,0
|
|
20240912,113100,27679080,7130,7130,7130,7130,1
|
|
20240912,113000,27671950,7130,7130,7130,7130,1
|
|
20240912,112900,27664820,7150,7150,7150,7150,0
|
|
20240912,112800,27664820,7150,7150,7150,7150,0
|
|
20240912,112700,27664820,7150,7150,7150,7150,0
|
|
20240912,112600,27664820,7150,7150,7150,7150,0
|
|
20240912,112500,27664820,7150,7150,7150,7150,0
|
|
20240912,112400,27664820,7150,7150,7150,7150,0
|
|
20240912,112300,27664820,7150,7150,7150,7150,0
|
|
20240912,112200,27664820,7150,7140,7150,7140,2
|
|
20240912,112100,27650530,7150,7150,7150,7150,0
|
|
20240912,112000,27650530,7150,7150,7150,7150,0
|
|
20240912,111900,27650530,7150,7150,7150,7150,0
|
|
20240912,111800,27650530,7150,7150,7150,7150,0
|
|
20240912,111700,27650530,7150,7150,7150,7150,0
|
|
20240912,111600,27650530,7150,7150,7150,7150,1
|
|
20240912,111500,27643380,7100,7100,7100,7100,0
|
|
20240912,111400,27643380,7100,7100,7100,7100,0
|
|
20240912,111300,27643380,7100,7100,7100,7100,0
|
|
20240912,111200,27643380,7100,7100,7100,7100,0
|
|
20240912,111100,27643380,7100,7100,7100,7100,0
|
|
20240912,111000,27643380,7100,7100,7100,7100,0
|
|
20240912,110900,27643380,7100,7160,7160,7100,45
|
|
20240912,110800,27321240,7160,7160,7160,7160,0
|
|
20240912,110700,27321240,7160,7130,7160,7130,441
|
|
20240912,110600,24171310,7130,7130,7130,7130,0
|
|
20240912,110500,24171310,7130,7130,7130,7130,0
|
|
20240912,110400,24171310,7130,7130,7130,7130,0
|
|
20240912,110300,24171310,7130,7130,7130,7130,109
|
|
20240912,110200,23394140,7120,7120,7120,7120,105
|
|
20240912,110100,22646540,7120,7120,7120,7120,14
|
|
20240912,110000,22546860,7120,7120,7120,7120,0
|
|
20240912,105900,22546860,7120,7120,7120,7120,0
|
|
20240912,105800,22546860,7120,7120,7120,7120,0
|
|
20240912,105700,22546860,7120,7110,7120,7110,12
|
|
20240912,105600,22461530,7100,7100,7100,7100,0
|
|
20240912,105500,22461530,7100,7100,7100,7100,0
|
|
20240912,105400,22461530,7100,7100,7100,7100,0
|
|
20240912,105300,22461530,7100,7100,7100,7100,0
|
|
20240912,105200,22461530,7100,7100,7100,7100,0
|
|
20240912,105100,22461530,7100,7100,7100,7100,0
|
|
20240912,105000,22461530,7100,7100,7100,7100,0
|
|
20240912,104900,22461530,7100,7100,7100,7100,0
|
|
20240912,104800,22461530,7100,7100,7100,7100,0
|
|
20240912,104700,22461530,7100,7100,7100,7100,0
|
|
20240912,104600,22461530,7100,7100,7100,7100,0
|
|
20240912,104500,22461530,7100,7100,7100,7100,0
|
|
20240912,104400,22461530,7100,7100,7100,7100,0
|
|
20240912,104300,22461530,7100,7100,7100,7100,0
|
|
20240912,104200,22461530,7100,7100,7100,7100,0
|
|
20240912,104100,22461530,7100,7100,7100,7100,0
|
|
20240912,104000,22461530,7100,7100,7100,7100,0
|
|
20240912,103900,22461530,7100,7100,7100,7100,10
|
|
20240912,103800,22390530,7120,7120,7120,7120,0
|
|
20240912,103700,22390530,7120,7120,7120,7120,0
|
|
20240912,103600,22390530,7120,7120,7120,7120,0
|
|
20240912,103500,22390530,7120,7120,7120,7120,0
|
|
20240912,103400,22390530,7120,7120,7120,7120,0
|
|
20240912,103300,22390530,7120,7120,7120,7120,2
|
|
20240912,103200,22376290,7120,7120,7120,7120,5
|
|
20240912,103100,22340690,7120,7120,7120,7120,0
|
|
20240912,103000,22340690,7120,7080,7120,7080,1210
|
|
20240912,102900,13740580,7080,7080,7080,7080,0
|
|
20240912,102800,13740580,7080,7080,7080,7080,0
|
|
20240912,102700,13740580,7080,7080,7080,7080,0
|
|
20240912,102600,13740580,7080,7080,7080,7080,0
|
|
20240912,102500,13740580,7080,7080,7080,7080,0
|
|
20240912,102400,13740580,7080,7080,7080,7080,0
|
|
20240912,102300,13740580,7080,7080,7080,7080,0
|
|
20240912,102200,13740580,7080,7080,7080,7080,0
|
|
20240912,102100,13740580,7080,7080,7080,7080,12
|
|
20240912,102000,13655620,7080,7080,7080,7080,0
|
|
20240912,101900,13655620,7080,7050,7090,7050,18
|
|
20240912,101800,13528110,7030,7030,7030,7030,0
|
|
20240912,101700,13528110,7030,7030,7030,7030,0
|
|
20240912,101600,13528110,7030,7030,7030,7030,0
|
|
20240912,101500,13528110,7030,7030,7030,7030,0
|
|
20240912,101400,13528110,7030,7030,7030,7030,0
|
|
20240912,101300,13528110,7030,7030,7030,7030,0
|
|
20240912,101200,13528110,7030,7030,7030,7030,0
|
|
20240912,101100,13528110,7030,7030,7030,7030,0
|
|
20240912,101000,13528110,7030,7030,7030,7030,88
|
|
20240912,100900,12909470,7020,7020,7020,7020,0
|
|
20240912,100800,12909470,7020,7020,7020,7020,0
|
|
20240912,100700,12909470,7020,7020,7020,7020,0
|
|
20240912,100600,12909470,7020,7020,7020,7020,0
|
|
20240912,100500,12909470,7020,7020,7020,7020,0
|
|
20240912,100400,12909470,7020,7020,7020,7020,6
|
|
20240912,100300,12867350,7020,7020,7020,7020,0
|
|
20240912,100200,12867350,7020,7020,7020,7020,0
|
|
20240912,100100,12867350,7020,7020,7020,7020,6
|
|
20240912,100000,12825230,7020,7020,7020,7020,0
|
|
20240912,095900,12825230,7020,7020,7020,7020,0
|
|
20240912,095800,12825230,7020,7020,7020,7020,0
|
|
20240912,095700,12825230,7020,7020,7020,7020,0
|
|
20240912,095600,12825230,7020,7020,7020,7020,3
|
|
20240912,095500,12804170,7020,7020,7020,7020,0
|
|
20240912,095400,12804170,7020,7020,7020,7020,0
|
|
20240912,095300,12804170,7020,7020,7020,7020,0
|
|
20240912,095200,12804170,7020,7020,7020,7020,0
|
|
20240912,095100,12804170,7020,7020,7020,7020,0
|
|
20240912,095000,12804170,7020,7020,7020,7020,0
|
|
20240912,094900,12804170,7020,7020,7020,7020,0
|
|
20240912,094800,12804170,7020,7020,7020,7020,0
|
|
20240912,094700,12804170,7020,7020,7020,7020,0
|
|
20240912,094600,12804170,7020,7020,7020,7020,152
|
|
20240912,094500,11737130,7020,7020,7020,7020,0
|
|
20240912,094400,11737130,7020,7020,7020,7020,0
|
|
20240912,094300,11737130,7020,7020,7020,7020,0
|
|
20240912,094200,11737130,7020,7020,7020,7020,0
|
|
20240912,094100,11737130,7020,7020,7020,7020,0
|
|
20240912,094000,11737130,7020,7020,7020,7020,0
|
|
20240912,093900,11737130,7020,7020,7020,7020,20
|
|
20240912,093800,11596730,7020,7020,7020,7020,2
|
|
20240912,093700,11582690,6980,6980,6980,6980,0
|
|
20240912,093600,11582690,6980,6980,6980,6980,0
|
|
20240912,093500,11582690,6980,6980,6980,6980,0
|
|
20240912,093400,11582690,6980,6980,6980,6980,0
|
|
20240912,093300,11582690,6980,6980,6980,6980,50
|
|
20240912,093200,11233690,6950,6950,6950,6950,0
|
|
20240912,093100,11233690,6950,7050,7050,6950,160
|
|
20240912,093000,10119630,7050,7050,7050,7050,4
|
|
20240912,092900,10091430,7050,7050,7050,7050,44
|
|
20240912,092800,9781230,7050,7050,7050,7050,0
|
|
20240912,092700,9781230,7050,7050,7050,7050,0
|
|
20240912,092600,9781230,7050,7050,7050,7050,0
|
|
20240912,092500,9781230,7050,7050,7050,7050,0
|
|
20240912,092400,9781230,7050,7050,7050,7050,0
|
|
20240912,092300,9781230,7050,7050,7050,7050,0
|
|
20240912,092200,9781230,7050,7050,7050,7050,0
|
|
20240912,092100,9781230,7050,7050,7050,7050,0
|
|
20240912,092000,9781230,7050,7050,7050,7050,0
|
|
20240912,091900,9781230,7050,7050,7050,7050,2
|
|
20240912,091800,9767130,7050,7050,7050,7050,0
|
|
20240912,091700,9767130,7050,7050,7050,7050,0
|
|
20240912,091600,9767130,7050,7050,7050,7050,0
|
|
20240912,091500,9767130,7050,7050,7050,7050,0
|
|
20240912,091400,9767130,7050,7060,7060,7050,500
|
|
20240912,091300,6240710,7060,7040,7060,7040,453
|
|
20240912,091200,3047650,7040,7040,7040,7040,50
|
|
20240912,091100,2695650,7040,7040,7040,7040,0
|
|
20240912,091000,2695650,7040,7040,7040,7040,0
|
|
20240912,090900,2695650,7040,7040,7040,7040,0
|
|
20240912,090800,2695650,7040,7050,7050,7040,119
|
|
20240912,090700,1856810,7060,7030,7060,7030,66
|
|
20240912,090600,1392350,7020,7020,7020,7020,23
|
|
20240912,090500,1230890,7020,7020,7020,7020,1
|
|
20240912,090400,1223870,7020,7020,7020,7020,37
|
|
20240912,090300,964130,6990,6990,6990,6990,0
|
|
20240912,090200,964130,6990,6990,6990,6990,37
|
|
20240912,090100,705500,6980,6980,6980,6980,20
|
|
20240912,090000,565900,6910,6900,6910,6900,82
|