580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,183700,76453950,9130,9130,9130,9130,216
|
|
20240812,183600,76453950,9130,9130,9130,9130,0
|
|
20240812,183500,76453950,9130,9130,9130,9130,0
|
|
20240812,183400,76453950,9130,9130,9130,9130,0
|
|
20240812,183300,76453950,9130,9130,9130,9130,0
|
|
20240812,183200,76453950,9130,9130,9130,9130,0
|
|
20240812,183100,76453950,9130,9130,9130,9130,0
|
|
20240812,183000,76453950,9130,9130,9130,9130,0
|
|
20240812,182900,76453950,9130,9130,9130,9130,0
|
|
20240812,182800,76453950,9130,9130,9130,9130,0
|
|
20240812,182700,76453950,9130,9130,9130,9130,0
|
|
20240812,182600,76453950,9130,9130,9130,9130,0
|
|
20240812,182500,76453950,9130,9130,9130,9130,0
|
|
20240812,182400,76453950,9130,9130,9130,9130,0
|
|
20240812,182300,76453950,9130,9130,9130,9130,0
|
|
20240812,182200,76453950,9130,9130,9130,9130,0
|
|
20240812,182100,76453950,9130,9130,9130,9130,0
|
|
20240812,182000,76453950,9130,9130,9130,9130,0
|
|
20240812,181900,76453950,9130,9130,9130,9130,0
|
|
20240812,181800,76453950,9130,9130,9130,9130,0
|
|
20240812,181700,76453950,9130,9130,9130,9130,0
|
|
20240812,181600,76453950,9130,9130,9130,9130,0
|
|
20240812,181500,76453950,9130,9130,9130,9130,0
|
|
20240812,181400,76453950,9130,9130,9130,9130,0
|
|
20240812,181300,76453950,9130,9130,9130,9130,0
|
|
20240812,181200,76453950,9130,9130,9130,9130,0
|
|
20240812,181100,76453950,9130,9130,9130,9130,0
|
|
20240812,181000,76453950,9130,9130,9130,9130,0
|
|
20240812,180900,76453950,9130,9130,9130,9130,0
|
|
20240812,180800,76453950,9130,9130,9130,9130,0
|
|
20240812,180700,76453950,9130,9130,9130,9130,216
|
|
20240812,180600,76453950,9130,9130,9130,9130,0
|
|
20240812,180500,76453950,9130,9130,9130,9130,0
|
|
20240812,180400,76453950,9130,9130,9130,9130,0
|
|
20240812,180300,76453950,9130,9130,9130,9130,0
|
|
20240812,180200,76453950,9130,9130,9130,9130,0
|
|
20240812,180100,76453950,9130,9130,9130,9130,0
|
|
20240812,180000,76453950,9130,9130,9130,9130,0
|
|
20240812,175900,76453950,9130,9130,9130,9130,0
|
|
20240812,175800,76453950,9130,9130,9130,9130,0
|
|
20240812,175700,76453950,9130,9130,9130,9130,0
|
|
20240812,175600,76453950,9130,9130,9130,9130,0
|
|
20240812,175500,76453950,9130,9130,9130,9130,0
|
|
20240812,175400,76453950,9130,9130,9130,9130,0
|
|
20240812,175300,76453950,9130,9130,9130,9130,0
|
|
20240812,175200,76453950,9130,9130,9130,9130,0
|
|
20240812,175100,76453950,9130,9130,9130,9130,0
|
|
20240812,175000,76453950,9130,9130,9130,9130,0
|
|
20240812,174900,76453950,9130,9130,9130,9130,0
|
|
20240812,174800,76453950,9130,9130,9130,9130,0
|
|
20240812,174700,76453950,9130,9130,9130,9130,0
|
|
20240812,174600,76453950,9130,9130,9130,9130,0
|
|
20240812,174500,76453950,9130,9130,9130,9130,0
|
|
20240812,174400,76453950,9130,9130,9130,9130,0
|
|
20240812,174300,76453950,9130,9130,9130,9130,0
|
|
20240812,174200,76453950,9130,9130,9130,9130,0
|
|
20240812,174100,76453950,9130,9130,9130,9130,0
|
|
20240812,174000,76453950,9130,9130,9130,9130,0
|
|
20240812,173900,76453950,9130,9130,9130,9130,0
|
|
20240812,173800,76453950,9130,9130,9130,9130,0
|
|
20240812,173700,76453950,9130,9130,9130,9130,216
|
|
20240812,173600,76453950,9130,9130,9130,9130,0
|
|
20240812,173500,76453950,9130,9130,9130,9130,0
|
|
20240812,173400,76453950,9130,9130,9130,9130,0
|
|
20240812,173300,76453950,9130,9130,9130,9130,0
|
|
20240812,173200,76453950,9130,9130,9130,9130,0
|
|
20240812,173100,76453950,9130,9130,9130,9130,0
|
|
20240812,173000,76453950,9130,9130,9130,9130,0
|
|
20240812,172900,76453950,9130,9130,9130,9130,0
|
|
20240812,172800,76453950,9130,9130,9130,9130,0
|
|
20240812,172700,76453950,9130,9130,9130,9130,0
|
|
20240812,172600,76453950,9130,9130,9130,9130,0
|
|
20240812,172500,76453950,9130,9130,9130,9130,0
|
|
20240812,172400,76453950,9130,9130,9130,9130,0
|
|
20240812,172300,76453950,9130,9130,9130,9130,0
|
|
20240812,172200,76453950,9130,9130,9130,9130,0
|
|
20240812,172100,76453950,9130,9130,9130,9130,0
|
|
20240812,172000,76453950,9130,9130,9130,9130,0
|
|
20240812,171900,76453950,9130,9130,9130,9130,0
|
|
20240812,171800,76453950,9130,9130,9130,9130,0
|
|
20240812,171700,76453950,9130,9130,9130,9130,0
|
|
20240812,171600,76453950,9130,9130,9130,9130,0
|
|
20240812,171500,76453950,9130,9130,9130,9130,0
|
|
20240812,171400,76453950,9130,9130,9130,9130,0
|
|
20240812,171300,76453950,9130,9130,9130,9130,0
|
|
20240812,171200,76453950,9130,9130,9130,9130,0
|
|
20240812,171100,76453950,9130,9130,9130,9130,0
|
|
20240812,171000,76453950,9130,9130,9130,9130,0
|
|
20240812,170900,76453950,9130,9130,9130,9130,0
|
|
20240812,170800,76453950,9130,9130,9130,9130,0
|
|
20240812,170700,76453950,9130,9130,9130,9130,216
|
|
20240812,170600,76453950,9130,9130,9130,9130,0
|
|
20240812,170500,76453950,9130,9130,9130,9130,0
|
|
20240812,170400,76453950,9130,9130,9130,9130,0
|
|
20240812,170300,76453950,9130,9130,9130,9130,0
|
|
20240812,170200,76453950,9130,9130,9130,9130,0
|
|
20240812,170100,76453950,9130,9130,9130,9130,0
|
|
20240812,170000,76453950,9130,9130,9130,9130,0
|
|
20240812,165900,76453950,9130,9130,9130,9130,0
|
|
20240812,165800,76453950,9130,9130,9130,9130,0
|
|
20240812,165700,76453950,9130,9130,9130,9130,0
|
|
20240812,165600,76453950,9130,9130,9130,9130,0
|
|
20240812,165500,76453950,9130,9130,9130,9130,0
|
|
20240812,165400,76453950,9130,9130,9130,9130,0
|
|
20240812,165300,76453950,9130,9130,9130,9130,0
|
|
20240812,165200,76453950,9130,9130,9130,9130,0
|
|
20240812,165100,76453950,9130,9130,9130,9130,0
|
|
20240812,165000,76453950,9130,9130,9130,9130,0
|
|
20240812,164900,76453950,9130,9130,9130,9130,0
|
|
20240812,164800,76453950,9130,9130,9130,9130,0
|
|
20240812,164700,76453950,9130,9130,9130,9130,0
|
|
20240812,164600,76453950,9130,9130,9130,9130,0
|
|
20240812,164500,76453950,9130,9130,9130,9130,0
|
|
20240812,164400,76453950,9130,9130,9130,9130,0
|
|
20240812,164300,76453950,9130,9130,9130,9130,0
|
|
20240812,164200,76453950,9130,9130,9130,9130,0
|
|
20240812,164100,76453950,9130,9130,9130,9130,0
|
|
20240812,164000,76453950,9130,9130,9130,9130,0
|
|
20240812,163900,76453950,9130,9130,9130,9130,0
|
|
20240812,163800,76453950,9130,9130,9130,9130,0
|
|
20240812,163700,76453950,9130,9130,9130,9130,216
|
|
20240812,163600,76453950,9130,9130,9130,9130,0
|
|
20240812,163500,76453950,9130,9130,9130,9130,0
|
|
20240812,163400,76453950,9130,9130,9130,9130,0
|
|
20240812,163300,76453950,9130,9130,9130,9130,0
|
|
20240812,163200,76453950,9130,9130,9130,9130,0
|
|
20240812,163100,76453950,9130,9130,9130,9130,0
|
|
20240812,163000,76453950,9130,9130,9130,9130,0
|
|
20240812,162900,76453950,9130,9130,9130,9130,0
|
|
20240812,162800,76453950,9130,9130,9130,9130,0
|
|
20240812,162700,76453950,9130,9130,9130,9130,0
|
|
20240812,162600,76453950,9130,9130,9130,9130,0
|
|
20240812,162500,76453950,9130,9130,9130,9130,0
|
|
20240812,162400,76453950,9130,9130,9130,9130,0
|
|
20240812,162300,76453950,9130,9130,9130,9130,0
|
|
20240812,162200,76453950,9130,9130,9130,9130,0
|
|
20240812,162100,76453950,9130,9130,9130,9130,0
|
|
20240812,162000,76453950,9130,9130,9130,9130,0
|
|
20240812,161900,76453950,9130,9130,9130,9130,0
|
|
20240812,161800,76453950,9130,9130,9130,9130,0
|
|
20240812,161700,76453950,9130,9130,9130,9130,0
|
|
20240812,161600,76453950,9130,9130,9130,9130,0
|
|
20240812,161500,76453950,9130,9130,9130,9130,0
|
|
20240812,161400,76453950,9130,9130,9130,9130,0
|
|
20240812,161300,76453950,9130,9130,9130,9130,0
|
|
20240812,161200,76453950,9130,9130,9130,9130,0
|
|
20240812,161100,76453950,9130,9130,9130,9130,0
|
|
20240812,161000,76453950,9130,9130,9130,9130,0
|
|
20240812,160900,76453950,9130,9130,9130,9130,0
|
|
20240812,160800,76453950,9130,9130,9130,9130,0
|
|
20240812,160700,76453950,9130,9130,9130,9130,216
|
|
20240812,160600,76453950,9130,9130,9130,9130,0
|
|
20240812,160500,76453950,9130,9130,9130,9130,0
|
|
20240812,160400,76453950,9130,9130,9130,9130,0
|
|
20240812,160300,76453950,9130,9130,9130,9130,0
|
|
20240812,160200,76453950,9130,9130,9130,9130,0
|
|
20240812,160100,76453950,9130,9130,9130,9130,0
|
|
20240812,160000,76453950,9130,9130,9130,9130,0
|
|
20240812,155900,76453950,9130,9130,9130,9130,0
|
|
20240812,155800,76453950,9130,9130,9130,9130,0
|
|
20240812,155700,76453950,9130,9130,9130,9130,0
|
|
20240812,155600,76453950,9130,9130,9130,9130,0
|
|
20240812,155500,76453950,9130,9130,9130,9130,0
|
|
20240812,155400,76453950,9130,9130,9130,9130,0
|
|
20240812,155300,76453950,9130,9130,9130,9130,0
|
|
20240812,155200,76453950,9130,9130,9130,9130,0
|
|
20240812,155100,76453950,9130,9130,9130,9130,0
|
|
20240812,155000,76453950,9130,9130,9130,9130,0
|
|
20240812,154900,76453950,9130,9130,9130,9130,0
|
|
20240812,154800,76453950,9130,9130,9130,9130,0
|
|
20240812,154700,76453950,9130,9130,9130,9130,0
|
|
20240812,154600,76453950,9130,9130,9130,9130,0
|
|
20240812,154500,76453950,9130,9130,9130,9130,0
|
|
20240812,154400,76453950,9130,9130,9130,9130,0
|
|
20240812,154300,76453950,9130,9130,9130,9130,0
|
|
20240812,154200,76453950,9130,9130,9130,9130,0
|
|
20240812,154100,76453950,9130,9130,9130,9130,0
|
|
20240812,154000,76453950,9130,9130,9130,9130,0
|
|
20240812,153900,76453950,9130,9130,9130,9130,0
|
|
20240812,153800,76453950,9130,9130,9130,9130,0
|
|
20240812,153700,76453950,9130,9130,9130,9130,216
|
|
20240812,153600,76453950,9130,9130,9130,9130,0
|
|
20240812,153500,76453950,9130,9130,9130,9130,0
|
|
20240812,153400,76453950,9130,9130,9130,9130,0
|
|
20240812,153300,76453950,9130,9130,9130,9130,0
|
|
20240812,153200,76453950,9130,9130,9130,9130,0
|
|
20240812,153100,76453950,9130,9130,9130,9130,0
|
|
20240812,153000,76453950,9130,9130,9130,9130,216
|
|
20240812,152900,74481870,9130,9130,9130,9130,0
|
|
20240812,152800,74481870,9130,9130,9130,9130,0
|
|
20240812,152700,74481870,9130,9130,9130,9130,0
|
|
20240812,152600,74481870,9130,9130,9130,9130,0
|
|
20240812,152500,74481870,9130,9130,9130,9130,0
|
|
20240812,152400,74481870,9130,9130,9130,9130,0
|
|
20240812,152300,74481870,9130,9130,9130,9130,0
|
|
20240812,152200,74481870,9130,9130,9130,9130,0
|
|
20240812,152100,74481870,9130,9130,9130,9130,0
|
|
20240812,152000,74481870,9130,9130,9130,9130,0
|
|
20240812,151900,74481870,9130,9140,9140,9130,177
|
|
20240812,151800,72864840,9140,9140,9140,9140,1
|
|
20240812,151700,72855700,9150,9150,9150,9150,0
|
|
20240812,151600,72855700,9150,9150,9150,9150,0
|
|
20240812,151500,72855700,9150,9150,9150,9150,0
|
|
20240812,151400,72855700,9150,9150,9150,9150,3
|
|
20240812,151300,72828250,9140,9140,9140,9140,0
|
|
20240812,151200,72828250,9140,9140,9140,9140,0
|
|
20240812,151100,72828250,9140,9140,9140,9140,0
|
|
20240812,151000,72828250,9140,9140,9140,9140,0
|
|
20240812,150900,72828250,9140,9140,9140,9140,0
|
|
20240812,150800,72828250,9140,9140,9140,9140,0
|
|
20240812,150700,72828250,9140,9140,9140,9140,0
|
|
20240812,150600,72828250,9140,9140,9140,9140,0
|
|
20240812,150500,72828250,9140,9140,9140,9140,24
|
|
20240812,150400,72608890,9130,9130,9130,9130,0
|
|
20240812,150300,72608890,9130,9130,9130,9130,0
|
|
20240812,150200,72608890,9130,9130,9130,9130,0
|
|
20240812,150100,72608890,9130,9130,9130,9130,0
|
|
20240812,150000,72608890,9130,9130,9130,9130,0
|
|
20240812,145900,72608890,9130,9130,9130,9130,0
|
|
20240812,145800,72608890,9130,9130,9130,9130,0
|
|
20240812,145700,72608890,9130,9140,9140,9130,473
|
|
20240812,145600,68289240,9140,9140,9140,9140,31
|
|
20240812,145500,68005900,9140,9140,9140,9140,110
|
|
20240812,145400,67000500,9130,9130,9130,9130,0
|
|
20240812,145300,67000500,9130,9130,9130,9130,1
|
|
20240812,145200,66991370,9130,9130,9130,9130,0
|
|
20240812,145100,66991370,9130,9130,9130,9130,0
|
|
20240812,145000,66991370,9130,9130,9130,9130,0
|
|
20240812,144900,66991370,9130,9130,9130,9130,0
|
|
20240812,144800,66991370,9130,9130,9130,9130,127
|
|
20240812,144700,65831860,9130,9130,9130,9130,0
|
|
20240812,144600,65831860,9130,9140,9140,9130,169
|
|
20240812,144500,64288790,9140,9140,9140,9140,0
|
|
20240812,144400,64288790,9140,9140,9140,9140,0
|
|
20240812,144300,64288790,9140,9140,9140,9140,0
|
|
20240812,144200,64288790,9140,9140,9140,9140,0
|
|
20240812,144100,64288790,9140,9140,9140,9140,33
|
|
20240812,144000,63987170,9180,9180,9180,9180,0
|
|
20240812,143900,63987170,9180,9180,9180,9180,0
|
|
20240812,143800,63987170,9180,9130,9180,9130,121
|
|
20240812,143700,62880200,9120,9120,9120,9120,0
|
|
20240812,143600,62880200,9120,9120,9120,9120,0
|
|
20240812,143500,62880200,9120,9120,9120,9120,0
|
|
20240812,143400,62880200,9120,9130,9130,9120,310
|
|
20240812,143300,60052900,9130,9130,9130,9130,10
|
|
20240812,143200,59961600,9130,9130,9130,9130,11
|
|
20240812,143100,59861170,9140,9140,9140,9140,0
|
|
20240812,143000,59861170,9140,9140,9140,9140,0
|
|
20240812,142900,59861170,9140,9140,9140,9140,0
|
|
20240812,142800,59861170,9140,9140,9140,9140,0
|
|
20240812,142700,59861170,9140,9140,9140,9140,0
|
|
20240812,142600,59861170,9140,9140,9140,9140,0
|
|
20240812,142500,59861170,9140,9140,9140,9140,0
|
|
20240812,142400,59861170,9140,9140,9140,9140,0
|
|
20240812,142300,59861170,9140,9140,9140,9140,0
|
|
20240812,142200,59861170,9140,9140,9140,9140,0
|
|
20240812,142100,59861170,9140,9140,9140,9140,0
|
|
20240812,142000,59861170,9140,9140,9140,9140,82
|
|
20240812,141900,59111690,9120,9120,9120,9120,0
|
|
20240812,141800,59111690,9120,9120,9130,9120,149
|
|
20240812,141700,57752760,9130,9140,9140,9130,169
|
|
20240812,141600,56209320,9180,9180,9180,9180,0
|
|
20240812,141500,56209320,9180,9180,9180,9180,0
|
|
20240812,141400,56209320,9180,9180,9180,9180,0
|
|
20240812,141300,56209320,9180,9180,9180,9180,0
|
|
20240812,141200,56209320,9180,9180,9180,9180,0
|
|
20240812,141100,56209320,9180,9180,9180,9180,0
|
|
20240812,141000,56209320,9180,9180,9180,9180,0
|
|
20240812,140900,56209320,9180,9180,9180,9180,0
|
|
20240812,140800,56209320,9180,9180,9180,9180,0
|
|
20240812,140700,56209320,9180,9180,9180,9180,0
|
|
20240812,140600,56209320,9180,9180,9180,9170,3
|
|
20240812,140500,56181790,9170,9160,9180,9160,25
|
|
20240812,140400,55952560,9150,9150,9150,9150,424
|
|
20240812,140300,52072960,9140,9140,9140,9140,0
|
|
20240812,140200,52072960,9140,9140,9140,9140,56
|
|
20240812,140100,51561120,9140,9140,9140,9140,0
|
|
20240812,140000,51561120,9140,9160,9160,9140,600
|
|
20240812,135900,46074920,9150,9150,9150,9150,0
|
|
20240812,135800,46074920,9150,9150,9150,9150,0
|
|
20240812,135700,46074920,9150,9150,9150,9150,0
|
|
20240812,135600,46074920,9150,9150,9150,9150,0
|
|
20240812,135500,46074920,9150,9150,9150,9150,0
|
|
20240812,135400,46074920,9150,9150,9150,9150,0
|
|
20240812,135300,46074920,9150,9150,9150,9150,0
|
|
20240812,135200,46074920,9150,9150,9150,9150,0
|
|
20240812,135100,46074920,9150,9150,9150,9150,7
|
|
20240812,135000,46010870,9150,9150,9150,9150,0
|
|
20240812,134900,46010870,9150,9150,9150,9150,0
|
|
20240812,134800,46010870,9150,9150,9150,9150,0
|
|
20240812,134700,46010870,9150,9150,9150,9150,0
|
|
20240812,134600,46010870,9150,9150,9150,9150,0
|
|
20240812,134500,46010870,9150,9150,9150,9150,169
|
|
20240812,134400,44464520,9180,9180,9180,9180,0
|
|
20240812,134300,44464520,9180,9180,9180,9180,0
|
|
20240812,134200,44464520,9180,9180,9180,9180,0
|
|
20240812,134100,44464520,9180,9180,9180,9180,0
|
|
20240812,134000,44464520,9180,9180,9180,9180,0
|
|
20240812,133900,44464520,9180,9180,9180,9180,0
|
|
20240812,133800,44464520,9180,9180,9180,9180,0
|
|
20240812,133700,44464520,9180,9180,9180,9180,0
|
|
20240812,133600,44464520,9180,9180,9180,9180,0
|
|
20240812,133500,44464520,9180,9180,9180,9180,0
|
|
20240812,133400,44464520,9180,9180,9180,9180,0
|
|
20240812,133300,44464520,9180,9180,9180,9180,0
|
|
20240812,133200,44464520,9180,9180,9180,9180,463
|
|
20240812,133100,40214180,9200,9180,9200,9180,8
|
|
20240812,133000,40140640,9180,9180,9180,9180,0
|
|
20240812,132900,40140640,9180,9180,9180,9180,0
|
|
20240812,132800,40140640,9180,9180,9180,9180,0
|
|
20240812,132700,40140640,9180,9180,9180,9180,0
|
|
20240812,132600,40140640,9180,9180,9180,9180,0
|
|
20240812,132500,40140640,9180,9180,9180,9180,0
|
|
20240812,132400,40140640,9180,9180,9180,9180,0
|
|
20240812,132300,40140640,9180,9180,9180,9180,0
|
|
20240812,132200,40140640,9180,9180,9180,9180,0
|
|
20240812,132100,40140640,9180,9180,9180,9180,0
|
|
20240812,132000,40140640,9180,9180,9180,9180,0
|
|
20240812,131900,40140640,9180,9180,9180,9180,0
|
|
20240812,131800,40140640,9180,9180,9180,9180,0
|
|
20240812,131700,40140640,9180,9170,9180,9150,209
|
|
20240812,131600,38226570,9180,9180,9180,9180,400
|
|
20240812,131500,34554570,9180,9180,9180,9180,0
|
|
20240812,131400,34554570,9180,9180,9180,9180,0
|
|
20240812,131300,34554570,9180,9180,9180,9180,0
|
|
20240812,131200,34554570,9180,9180,9180,9180,0
|
|
20240812,131100,34554570,9180,9180,9180,9180,0
|
|
20240812,131000,34554570,9180,9180,9180,9180,0
|
|
20240812,130900,34554570,9180,9180,9180,9180,0
|
|
20240812,130800,34554570,9180,9180,9180,9180,0
|
|
20240812,130700,34554570,9180,9180,9180,9180,0
|
|
20240812,130600,34554570,9180,9180,9180,9180,0
|
|
20240812,130500,34554570,9180,9180,9180,9180,0
|
|
20240812,130400,34554570,9180,9180,9180,9180,1
|
|
20240812,130300,34545390,9150,9150,9150,9150,0
|
|
20240812,130200,34545390,9150,9150,9150,9150,0
|
|
20240812,130100,34545390,9150,9150,9150,9150,0
|
|
20240812,130000,34545390,9150,9150,9150,9150,0
|
|
20240812,125900,34545390,9150,9150,9150,9150,0
|
|
20240812,125800,34545390,9150,9150,9150,9150,0
|
|
20240812,125700,34545390,9150,9150,9150,9150,0
|
|
20240812,125600,34545390,9150,9150,9150,9150,0
|
|
20240812,125500,34545390,9150,9150,9150,9150,0
|
|
20240812,125400,34545390,9150,9150,9150,9150,0
|
|
20240812,125300,34545390,9150,9150,9150,9150,0
|
|
20240812,125200,34545390,9150,9150,9150,9150,0
|
|
20240812,125100,34545390,9150,9150,9150,9150,0
|
|
20240812,125000,34545390,9150,9150,9150,9150,0
|
|
20240812,124900,34545390,9150,9150,9150,9150,0
|
|
20240812,124800,34545390,9150,9150,9150,9150,0
|
|
20240812,124700,34545390,9150,9150,9150,9150,0
|
|
20240812,124600,34545390,9150,9150,9150,9150,0
|
|
20240812,124500,34545390,9150,9150,9150,9150,0
|
|
20240812,124400,34545390,9150,9150,9150,9150,0
|
|
20240812,124300,34545390,9150,9170,9170,9150,169
|
|
20240812,124200,32998680,9180,9180,9180,9180,0
|
|
20240812,124100,32998680,9180,9180,9180,9180,0
|
|
20240812,124000,32998680,9180,9180,9180,9180,0
|
|
20240812,123900,32998680,9180,9180,9180,9180,0
|
|
20240812,123800,32998680,9180,9180,9180,9180,0
|
|
20240812,123700,32998680,9180,9180,9180,9180,0
|
|
20240812,123600,32998680,9180,9180,9180,9180,0
|
|
20240812,123500,32998680,9180,9180,9180,9180,0
|
|
20240812,123400,32998680,9180,9180,9180,9180,0
|
|
20240812,123300,32998680,9180,9180,9180,9180,0
|
|
20240812,123200,32998680,9180,9180,9180,9180,0
|
|
20240812,123100,32998680,9180,9180,9180,9180,0
|
|
20240812,123000,32998680,9180,9180,9180,9180,0
|
|
20240812,122900,32998680,9180,9180,9180,9180,0
|
|
20240812,122800,32998680,9180,9180,9180,9180,0
|
|
20240812,122700,32998680,9180,9180,9180,9180,1
|
|
20240812,122600,32989500,9150,9150,9150,9150,0
|
|
20240812,122500,32989500,9150,9150,9150,9150,0
|
|
20240812,122400,32989500,9150,9150,9150,9150,0
|
|
20240812,122300,32989500,9150,9150,9150,9150,0
|
|
20240812,122200,32989500,9150,9150,9150,9150,0
|
|
20240812,122100,32989500,9150,9150,9150,9150,285
|
|
20240812,122000,30381750,9150,9150,9150,9150,0
|
|
20240812,121900,30381750,9150,9150,9150,9150,0
|
|
20240812,121800,30381750,9150,9150,9150,9150,0
|
|
20240812,121700,30381750,9150,9150,9150,9150,0
|
|
20240812,121600,30381750,9150,9150,9150,9150,0
|
|
20240812,121500,30381750,9150,9150,9150,9150,0
|
|
20240812,121400,30381750,9150,9160,9160,9150,34
|
|
20240812,121300,30070600,9160,9160,9160,9160,0
|
|
20240812,121200,30070600,9160,9160,9160,9160,0
|
|
20240812,121100,30070600,9160,9160,9160,9160,27
|
|
20240812,121000,29823280,9160,9180,9180,9160,973
|
|
20240812,120900,20902090,9210,9210,9210,9210,0
|
|
20240812,120800,20902090,9210,9210,9210,9210,0
|
|
20240812,120700,20902090,9210,9210,9210,9210,1
|
|
20240812,120600,20892880,9190,9190,9190,9190,0
|
|
20240812,120500,20892880,9190,9190,9190,9190,30
|
|
20240812,120400,20617180,9180,9180,9180,9180,0
|
|
20240812,120300,20617180,9180,9180,9180,9180,0
|
|
20240812,120200,20617180,9180,9180,9180,9180,29
|
|
20240812,120100,20350960,9180,9180,9180,9180,0
|
|
20240812,120000,20350960,9180,9180,9180,9180,0
|
|
20240812,115900,20350960,9180,9180,9180,9180,1
|
|
20240812,115800,20341780,9180,9180,9180,9180,1
|
|
20240812,115700,20332600,9180,9180,9180,9180,0
|
|
20240812,115600,20332600,9180,9180,9180,9180,28
|
|
20240812,115500,20075560,9180,9180,9180,9180,1
|
|
20240812,115400,20066380,9190,9190,9190,9190,0
|
|
20240812,115300,20066380,9190,9190,9190,9190,0
|
|
20240812,115200,20066380,9190,9190,9190,9190,139
|
|
20240812,115100,18788970,9260,9260,9260,9260,0
|
|
20240812,115000,18788970,9260,9260,9260,9260,0
|
|
20240812,114900,18788970,9260,9260,9260,9260,0
|
|
20240812,114800,18788970,9260,9250,9260,9250,29
|
|
20240812,114700,18520490,9220,9220,9220,9220,1
|
|
20240812,114600,18511270,9190,9190,9190,9190,168
|
|
20240812,114500,16967350,9190,9190,9190,9190,1
|
|
20240812,114400,16958160,9190,9190,9190,9190,0
|
|
20240812,114300,16958160,9190,9190,9190,9190,0
|
|
20240812,114200,16958160,9190,9190,9190,9190,0
|
|
20240812,114100,16958160,9190,9190,9190,9190,200
|
|
20240812,114000,15120160,9180,9180,9180,9180,0
|
|
20240812,113900,15120160,9180,9180,9180,9180,0
|
|
20240812,113800,15120160,9180,9180,9180,9180,0
|
|
20240812,113700,15120160,9180,9180,9180,9180,0
|
|
20240812,113600,15120160,9180,9180,9180,9180,0
|
|
20240812,113500,15120160,9180,9180,9180,9180,0
|
|
20240812,113400,15120160,9180,9180,9180,9180,0
|
|
20240812,113300,15120160,9180,9220,9220,9180,401
|
|
20240812,113200,11438680,9190,9190,9190,9190,0
|
|
20240812,113100,11438680,9190,9190,9190,9190,0
|
|
20240812,113000,11438680,9190,9190,9190,9190,0
|
|
20240812,112900,11438680,9190,9190,9190,9190,0
|
|
20240812,112800,11438680,9190,9190,9190,9190,0
|
|
20240812,112700,11438680,9190,9190,9190,9190,0
|
|
20240812,112600,11438680,9190,9190,9190,9190,0
|
|
20240812,112500,11438680,9190,9190,9190,9190,0
|
|
20240812,112400,11438680,9190,9190,9190,9190,0
|
|
20240812,112300,11438680,9190,9190,9190,9190,0
|
|
20240812,112200,11438680,9190,9190,9190,9190,0
|
|
20240812,112100,11438680,9190,9190,9190,9190,0
|
|
20240812,112000,11438680,9190,9190,9190,9190,0
|
|
20240812,111900,11438680,9190,9190,9190,9190,0
|
|
20240812,111800,11438680,9190,9190,9190,9190,0
|
|
20240812,111700,11438680,9190,9200,9200,9190,169
|
|
20240812,111600,9885270,9230,9230,9230,9230,1
|
|
20240812,111500,9876040,9230,9230,9230,9230,0
|
|
20240812,111400,9876040,9230,9230,9230,9230,0
|
|
20240812,111300,9876040,9230,9230,9230,9230,0
|
|
20240812,111200,9876040,9230,9230,9230,9230,0
|
|
20240812,111100,9876040,9230,9230,9230,9230,0
|
|
20240812,111000,9876040,9230,9230,9230,9230,0
|
|
20240812,110900,9876040,9230,9230,9230,9230,0
|
|
20240812,110800,9876040,9230,9230,9230,9230,0
|
|
20240812,110700,9876040,9230,9230,9230,9230,0
|
|
20240812,110600,9876040,9230,9230,9230,9230,1
|
|
20240812,110500,9866810,9210,9210,9210,9210,0
|
|
20240812,110400,9866810,9210,9210,9210,9210,0
|
|
20240812,110300,9866810,9210,9210,9210,9210,0
|
|
20240812,110200,9866810,9210,9210,9210,9210,0
|
|
20240812,110100,9866810,9210,9210,9210,9210,0
|
|
20240812,110000,9866810,9210,9210,9210,9210,0
|
|
20240812,105900,9866810,9210,9210,9210,9210,0
|
|
20240812,105800,9866810,9210,9210,9210,9210,0
|
|
20240812,105700,9866810,9210,9210,9210,9210,0
|
|
20240812,105600,9866810,9210,9210,9210,9210,0
|
|
20240812,105500,9866810,9210,9210,9210,9210,1
|
|
20240812,105400,9857600,9200,9200,9200,9200,0
|
|
20240812,105300,9857600,9200,9200,9200,9200,0
|
|
20240812,105200,9857600,9200,9200,9200,9200,0
|
|
20240812,105100,9857600,9200,9200,9200,9200,0
|
|
20240812,105000,9857600,9200,9200,9200,9200,0
|
|
20240812,104900,9857600,9200,9200,9200,9200,0
|
|
20240812,104800,9857600,9200,9210,9210,9200,169
|
|
20240812,104700,8302760,9210,9210,9210,9210,0
|
|
20240812,104600,8302760,9210,9210,9210,9210,0
|
|
20240812,104500,8302760,9210,9210,9210,9210,0
|
|
20240812,104400,8302760,9210,9210,9210,9210,0
|
|
20240812,104300,8302760,9210,9210,9210,9210,0
|
|
20240812,104200,8302760,9210,9210,9210,9210,0
|
|
20240812,104100,8302760,9210,9210,9210,9210,0
|
|
20240812,104000,8302760,9210,9210,9210,9210,0
|
|
20240812,103900,8302760,9210,9210,9210,9210,1
|
|
20240812,103800,8293550,9210,9210,9210,9210,0
|
|
20240812,103700,8293550,9210,9210,9210,9210,5
|
|
20240812,103600,8247500,9210,9210,9210,9210,0
|
|
20240812,103500,8247500,9210,9210,9210,9210,0
|
|
20240812,103400,8247500,9210,9210,9210,9210,90
|
|
20240812,103300,7418600,9210,9210,9210,9210,0
|
|
20240812,103200,7418600,9210,9210,9210,9210,0
|
|
20240812,103100,7418600,9210,9210,9210,9210,1
|
|
20240812,103000,7409390,9210,9210,9210,9210,0
|
|
20240812,102900,7409390,9210,9210,9210,9210,0
|
|
20240812,102800,7409390,9210,9210,9210,9210,0
|
|
20240812,102700,7409390,9210,9210,9210,9210,0
|
|
20240812,102600,7409390,9210,9210,9210,9210,0
|
|
20240812,102500,7409390,9210,9210,9210,9210,0
|
|
20240812,102400,7409390,9210,9210,9210,9210,0
|
|
20240812,102300,7409390,9210,9210,9210,9210,0
|
|
20240812,102200,7409390,9210,9210,9210,9210,0
|
|
20240812,102100,7409390,9210,9210,9210,9210,0
|
|
20240812,102000,7409390,9210,9210,9210,9210,0
|
|
20240812,101900,7409390,9210,9210,9210,9210,10
|
|
20240812,101800,7317290,9200,9200,9200,9200,0
|
|
20240812,101700,7317290,9200,9200,9200,9200,0
|
|
20240812,101600,7317290,9200,9200,9200,9200,0
|
|
20240812,101500,7317290,9200,9200,9200,9200,0
|
|
20240812,101400,7317290,9200,9200,9200,9190,317
|
|
20240812,101300,4402370,9270,9270,9270,9270,0
|
|
20240812,101200,4402370,9270,9270,9270,9270,0
|
|
20240812,101100,4402370,9270,9270,9270,9270,0
|
|
20240812,101000,4402370,9270,9270,9270,9270,0
|
|
20240812,100900,4402370,9270,9270,9270,9270,0
|
|
20240812,100800,4402370,9270,9270,9270,9270,0
|
|
20240812,100700,4402370,9270,9270,9270,9270,0
|
|
20240812,100600,4402370,9270,9230,9270,9230,3
|
|
20240812,100500,4374600,9220,9220,9220,9220,0
|
|
20240812,100400,4374600,9220,9220,9220,9220,0
|
|
20240812,100300,4374600,9220,9220,9220,9220,0
|
|
20240812,100200,4374600,9220,9220,9220,9220,75
|
|
20240812,100100,3683100,9220,9220,9220,9220,80
|
|
20240812,100000,2945500,9220,9220,9220,9220,1
|
|
20240812,095900,2936280,9220,9220,9220,9220,0
|
|
20240812,095800,2936280,9220,9220,9220,9220,0
|
|
20240812,095700,2936280,9220,9220,9220,9220,0
|
|
20240812,095600,2936280,9220,9220,9220,9220,0
|
|
20240812,095500,2936280,9220,9220,9220,9220,0
|
|
20240812,095400,2936280,9220,9220,9220,9220,0
|
|
20240812,095300,2936280,9220,9220,9220,9220,0
|
|
20240812,095200,2936280,9220,9220,9220,9220,0
|
|
20240812,095100,2936280,9220,9220,9220,9220,0
|
|
20240812,095000,2936280,9220,9220,9220,9220,0
|
|
20240812,094900,2936280,9220,9220,9220,9220,0
|
|
20240812,094800,2936280,9220,9220,9220,9220,13
|
|
20240812,094700,2816420,9270,9270,9270,9270,0
|
|
20240812,094600,2816420,9270,9270,9270,9270,0
|
|
20240812,094500,2816420,9270,9270,9270,9270,0
|
|
20240812,094400,2816420,9270,9270,9270,9270,0
|
|
20240812,094300,2816420,9270,9270,9270,9270,0
|
|
20240812,094200,2816420,9270,9270,9270,9270,0
|
|
20240812,094100,2816420,9270,9270,9270,9270,0
|
|
20240812,094000,2816420,9270,9270,9270,9270,0
|
|
20240812,093900,2816420,9270,9270,9270,9270,0
|
|
20240812,093800,2816420,9270,9270,9270,9270,0
|
|
20240812,093700,2816420,9270,9270,9270,9270,0
|
|
20240812,093600,2816420,9270,9270,9270,9270,0
|
|
20240812,093500,2816420,9270,9270,9270,9270,0
|
|
20240812,093400,2816420,9270,9270,9270,9270,0
|
|
20240812,093300,2816420,9270,9270,9270,9270,0
|
|
20240812,093200,2816420,9270,9270,9270,9270,0
|
|
20240812,093100,2816420,9270,9270,9270,9270,0
|
|
20240812,093000,2816420,9270,9270,9270,9270,0
|
|
20240812,092900,2816420,9270,9270,9270,9270,0
|
|
20240812,092800,2816420,9270,9270,9270,9270,0
|
|
20240812,092700,2816420,9270,9270,9270,9270,0
|
|
20240812,092600,2816420,9270,9270,9270,9270,0
|
|
20240812,092500,2816420,9270,9270,9270,9270,0
|
|
20240812,092400,2816420,9270,9250,9270,9250,2
|
|
20240812,092300,2797900,9220,9220,9220,9220,0
|
|
20240812,092200,2797900,9220,9220,9220,9220,0
|
|
20240812,092100,2797900,9220,9220,9220,9220,0
|
|
20240812,092000,2797900,9220,9220,9220,9220,49
|
|
20240812,091900,2346120,9220,9220,9220,9220,0
|
|
20240812,091800,2346120,9220,9220,9220,9220,0
|
|
20240812,091700,2346120,9220,9220,9220,9220,0
|
|
20240812,091600,2346120,9220,9270,9270,9220,125
|
|
20240812,091500,1193370,9270,9270,9270,9270,10
|
|
20240812,091400,1100670,9260,9260,9260,9260,1
|
|
20240812,091300,1091410,9260,9260,9260,9260,0
|
|
20240812,091200,1091410,9260,9250,9260,9250,4
|
|
20240812,091100,1054380,9250,9250,9250,9250,0
|
|
20240812,091000,1054380,9250,9250,9250,9250,0
|
|
20240812,090900,1054380,9250,9250,9250,9250,0
|
|
20240812,090800,1054380,9250,9250,9250,9250,100
|
|
20240812,090700,129380,9250,9250,9250,9250,0
|
|
20240812,090600,129380,9250,9250,9250,9250,0
|
|
20240812,090500,129380,9250,9250,9250,9250,0
|
|
20240812,090400,129380,9250,9230,9250,9230,12
|
|
20240812,090300,18440,9220,9220,9220,9220,0
|
|
20240812,090200,18440,9220,9220,9220,9220,0
|
|
20240812,090100,18440,9220,9220,9220,9220,0
|
|
20240812,090000,18440,9220,9220,9220,9220,2
|