580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183700,25312770,9180,9180,9180,9180,101
|
|
20240813,183600,25312770,9180,9180,9180,9180,0
|
|
20240813,183500,25312770,9180,9180,9180,9180,0
|
|
20240813,183400,25312770,9180,9180,9180,9180,0
|
|
20240813,183300,25312770,9180,9180,9180,9180,0
|
|
20240813,183200,25312770,9180,9180,9180,9180,0
|
|
20240813,183100,25312770,9180,9180,9180,9180,0
|
|
20240813,183000,25312770,9180,9180,9180,9180,0
|
|
20240813,182900,25312770,9180,9180,9180,9180,0
|
|
20240813,182800,25312770,9180,9180,9180,9180,0
|
|
20240813,182700,25312770,9180,9180,9180,9180,0
|
|
20240813,182600,25312770,9180,9180,9180,9180,0
|
|
20240813,182500,25312770,9180,9180,9180,9180,0
|
|
20240813,182400,25312770,9180,9180,9180,9180,0
|
|
20240813,182300,25312770,9180,9180,9180,9180,0
|
|
20240813,182200,25312770,9180,9180,9180,9180,0
|
|
20240813,182100,25312770,9180,9180,9180,9180,0
|
|
20240813,182000,25312770,9180,9180,9180,9180,0
|
|
20240813,181900,25312770,9180,9180,9180,9180,0
|
|
20240813,181800,25312770,9180,9180,9180,9180,0
|
|
20240813,181700,25312770,9180,9180,9180,9180,0
|
|
20240813,181600,25312770,9180,9180,9180,9180,0
|
|
20240813,181500,25312770,9180,9180,9180,9180,0
|
|
20240813,181400,25312770,9180,9180,9180,9180,0
|
|
20240813,181300,25312770,9180,9180,9180,9180,0
|
|
20240813,181200,25312770,9180,9180,9180,9180,0
|
|
20240813,181100,25312770,9180,9180,9180,9180,0
|
|
20240813,181000,25312770,9180,9180,9180,9180,0
|
|
20240813,180900,25312770,9180,9180,9180,9180,0
|
|
20240813,180800,25312770,9180,9180,9180,9180,0
|
|
20240813,180700,25312770,9180,9180,9180,9180,101
|
|
20240813,180600,25312770,9180,9180,9180,9180,0
|
|
20240813,180500,25312770,9180,9180,9180,9180,0
|
|
20240813,180400,25312770,9180,9180,9180,9180,0
|
|
20240813,180300,25312770,9180,9180,9180,9180,0
|
|
20240813,180200,25312770,9180,9180,9180,9180,0
|
|
20240813,180100,25312770,9180,9180,9180,9180,0
|
|
20240813,180000,25312770,9180,9180,9180,9180,0
|
|
20240813,175900,25312770,9180,9180,9180,9180,0
|
|
20240813,175800,25312770,9180,9180,9180,9180,0
|
|
20240813,175700,25312770,9180,9180,9180,9180,0
|
|
20240813,175600,25312770,9180,9180,9180,9180,0
|
|
20240813,175500,25312770,9180,9180,9180,9180,0
|
|
20240813,175400,25312770,9180,9180,9180,9180,0
|
|
20240813,175300,25312770,9180,9180,9180,9180,0
|
|
20240813,175200,25312770,9180,9180,9180,9180,0
|
|
20240813,175100,25312770,9180,9180,9180,9180,0
|
|
20240813,175000,25312770,9180,9180,9180,9180,0
|
|
20240813,174900,25312770,9180,9180,9180,9180,0
|
|
20240813,174800,25312770,9180,9180,9180,9180,0
|
|
20240813,174700,25312770,9180,9180,9180,9180,0
|
|
20240813,174600,25312770,9180,9180,9180,9180,0
|
|
20240813,174500,25312770,9180,9180,9180,9180,0
|
|
20240813,174400,25312770,9180,9180,9180,9180,0
|
|
20240813,174300,25312770,9180,9180,9180,9180,0
|
|
20240813,174200,25312770,9180,9180,9180,9180,0
|
|
20240813,174100,25312770,9180,9180,9180,9180,0
|
|
20240813,174000,25312770,9180,9180,9180,9180,0
|
|
20240813,173900,25312770,9180,9180,9180,9180,0
|
|
20240813,173800,25312770,9180,9180,9180,9180,0
|
|
20240813,173700,25312770,9180,9180,9180,9180,101
|
|
20240813,173600,25312770,9180,9180,9180,9180,0
|
|
20240813,173500,25312770,9180,9180,9180,9180,0
|
|
20240813,173400,25312770,9180,9180,9180,9180,0
|
|
20240813,173300,25312770,9180,9180,9180,9180,0
|
|
20240813,173200,25312770,9180,9180,9180,9180,0
|
|
20240813,173100,25312770,9180,9180,9180,9180,0
|
|
20240813,173000,25312770,9180,9180,9180,9180,0
|
|
20240813,172900,25312770,9180,9180,9180,9180,0
|
|
20240813,172800,25312770,9180,9180,9180,9180,0
|
|
20240813,172700,25312770,9180,9180,9180,9180,0
|
|
20240813,172600,25312770,9180,9180,9180,9180,0
|
|
20240813,172500,25312770,9180,9180,9180,9180,0
|
|
20240813,172400,25312770,9180,9180,9180,9180,0
|
|
20240813,172300,25312770,9180,9180,9180,9180,0
|
|
20240813,172200,25312770,9180,9180,9180,9180,0
|
|
20240813,172100,25312770,9180,9180,9180,9180,0
|
|
20240813,172000,25312770,9180,9180,9180,9180,0
|
|
20240813,171900,25312770,9180,9180,9180,9180,0
|
|
20240813,171800,25312770,9180,9180,9180,9180,0
|
|
20240813,171700,25312770,9180,9180,9180,9180,0
|
|
20240813,171600,25312770,9180,9180,9180,9180,0
|
|
20240813,171500,25312770,9180,9180,9180,9180,0
|
|
20240813,171400,25312770,9180,9180,9180,9180,0
|
|
20240813,171300,25312770,9180,9180,9180,9180,0
|
|
20240813,171200,25312770,9180,9180,9180,9180,0
|
|
20240813,171100,25312770,9180,9180,9180,9180,0
|
|
20240813,171000,25312770,9180,9180,9180,9180,0
|
|
20240813,170900,25312770,9180,9180,9180,9180,0
|
|
20240813,170800,25312770,9180,9180,9180,9180,0
|
|
20240813,170700,25312770,9180,9180,9180,9180,101
|
|
20240813,170600,25312770,9180,9180,9180,9180,0
|
|
20240813,170500,25312770,9180,9180,9180,9180,0
|
|
20240813,170400,25312770,9180,9180,9180,9180,0
|
|
20240813,170300,25312770,9180,9180,9180,9180,0
|
|
20240813,170200,25312770,9180,9180,9180,9180,0
|
|
20240813,170100,25312770,9180,9180,9180,9180,0
|
|
20240813,170000,25312770,9180,9180,9180,9180,0
|
|
20240813,165900,25312770,9180,9180,9180,9180,0
|
|
20240813,165800,25312770,9180,9180,9180,9180,0
|
|
20240813,165700,25312770,9180,9180,9180,9180,0
|
|
20240813,165600,25312770,9180,9180,9180,9180,0
|
|
20240813,165500,25312770,9180,9180,9180,9180,0
|
|
20240813,165400,25312770,9180,9180,9180,9180,0
|
|
20240813,165300,25312770,9180,9180,9180,9180,0
|
|
20240813,165200,25312770,9180,9180,9180,9180,0
|
|
20240813,165100,25312770,9180,9180,9180,9180,0
|
|
20240813,165000,25312770,9180,9180,9180,9180,0
|
|
20240813,164900,25312770,9180,9180,9180,9180,0
|
|
20240813,164800,25312770,9180,9180,9180,9180,0
|
|
20240813,164700,25312770,9180,9180,9180,9180,0
|
|
20240813,164600,25312770,9180,9180,9180,9180,0
|
|
20240813,164500,25312770,9180,9180,9180,9180,0
|
|
20240813,164400,25312770,9180,9180,9180,9180,0
|
|
20240813,164300,25312770,9180,9180,9180,9180,0
|
|
20240813,164200,25312770,9180,9180,9180,9180,0
|
|
20240813,164100,25312770,9180,9180,9180,9180,0
|
|
20240813,164000,25312770,9180,9180,9180,9180,0
|
|
20240813,163900,25312770,9180,9180,9180,9180,0
|
|
20240813,163800,25312770,9180,9180,9180,9180,0
|
|
20240813,163700,25312770,9180,9180,9180,9180,101
|
|
20240813,163600,25312770,9180,9180,9180,9180,0
|
|
20240813,163500,25312770,9180,9180,9180,9180,0
|
|
20240813,163400,25312770,9180,9180,9180,9180,0
|
|
20240813,163300,25312770,9180,9180,9180,9180,0
|
|
20240813,163200,25312770,9180,9180,9180,9180,0
|
|
20240813,163100,25312770,9180,9180,9180,9180,0
|
|
20240813,163000,25312770,9180,9180,9180,9180,0
|
|
20240813,162900,25312770,9180,9180,9180,9180,0
|
|
20240813,162800,25312770,9180,9180,9180,9180,0
|
|
20240813,162700,25312770,9180,9180,9180,9180,0
|
|
20240813,162600,25312770,9180,9180,9180,9180,0
|
|
20240813,162500,25312770,9180,9180,9180,9180,0
|
|
20240813,162400,25312770,9180,9180,9180,9180,0
|
|
20240813,162300,25312770,9180,9180,9180,9180,0
|
|
20240813,162200,25312770,9180,9180,9180,9180,0
|
|
20240813,162100,25312770,9180,9180,9180,9180,0
|
|
20240813,162000,25312770,9180,9180,9180,9180,0
|
|
20240813,161900,25312770,9180,9180,9180,9180,0
|
|
20240813,161800,25312770,9180,9180,9180,9180,0
|
|
20240813,161700,25312770,9180,9180,9180,9180,0
|
|
20240813,161600,25312770,9180,9180,9180,9180,0
|
|
20240813,161500,25312770,9180,9180,9180,9180,0
|
|
20240813,161400,25312770,9180,9180,9180,9180,0
|
|
20240813,161300,25312770,9180,9180,9180,9180,0
|
|
20240813,161200,25312770,9180,9180,9180,9180,0
|
|
20240813,161100,25312770,9180,9180,9180,9180,0
|
|
20240813,161000,25312770,9180,9180,9180,9180,0
|
|
20240813,160900,25312770,9180,9180,9180,9180,0
|
|
20240813,160800,25312770,9180,9180,9180,9180,0
|
|
20240813,160700,25312770,9180,9180,9180,9180,101
|
|
20240813,160600,25312770,9180,9180,9180,9180,0
|
|
20240813,160500,25312770,9180,9180,9180,9180,0
|
|
20240813,160400,25312770,9180,9180,9180,9180,0
|
|
20240813,160300,25312770,9180,9180,9180,9180,0
|
|
20240813,160200,25312770,9180,9180,9180,9180,0
|
|
20240813,160100,25312770,9180,9180,9180,9180,0
|
|
20240813,160000,25312770,9180,9180,9180,9180,0
|
|
20240813,155900,25312770,9180,9180,9180,9180,0
|
|
20240813,155800,25312770,9180,9180,9180,9180,0
|
|
20240813,155700,25312770,9180,9180,9180,9180,0
|
|
20240813,155600,25312770,9180,9180,9180,9180,0
|
|
20240813,155500,25312770,9180,9180,9180,9180,0
|
|
20240813,155400,25312770,9180,9180,9180,9180,0
|
|
20240813,155300,25312770,9180,9180,9180,9180,0
|
|
20240813,155200,25312770,9180,9180,9180,9180,0
|
|
20240813,155100,25312770,9180,9180,9180,9180,0
|
|
20240813,155000,25312770,9180,9180,9180,9180,0
|
|
20240813,154900,25312770,9180,9180,9180,9180,0
|
|
20240813,154800,25312770,9180,9180,9180,9180,0
|
|
20240813,154700,25312770,9180,9180,9180,9180,0
|
|
20240813,154600,25312770,9180,9180,9180,9180,0
|
|
20240813,154500,25312770,9180,9180,9180,9180,0
|
|
20240813,154400,25312770,9180,9180,9180,9180,0
|
|
20240813,154300,25312770,9180,9180,9180,9180,0
|
|
20240813,154200,25312770,9180,9180,9180,9180,0
|
|
20240813,154100,25312770,9180,9180,9180,9180,0
|
|
20240813,154000,25312770,9180,9180,9180,9180,0
|
|
20240813,153900,25312770,9180,9180,9180,9180,0
|
|
20240813,153800,25312770,9180,9180,9180,9180,0
|
|
20240813,153700,25312770,9180,9180,9180,9180,101
|
|
20240813,153600,25312770,9180,9180,9180,9180,0
|
|
20240813,153500,25312770,9180,9180,9180,9180,0
|
|
20240813,153400,25312770,9180,9180,9180,9180,0
|
|
20240813,153300,25312770,9180,9180,9180,9180,0
|
|
20240813,153200,25312770,9180,9180,9180,9180,0
|
|
20240813,153100,25312770,9180,9180,9180,9180,0
|
|
20240813,153000,25312770,9180,9180,9180,9180,101
|
|
20240813,152900,24385590,9130,9130,9130,9130,0
|
|
20240813,152800,24385590,9130,9130,9130,9130,0
|
|
20240813,152700,24385590,9130,9130,9130,9130,0
|
|
20240813,152600,24385590,9130,9130,9130,9130,0
|
|
20240813,152500,24385590,9130,9130,9130,9130,0
|
|
20240813,152400,24385590,9130,9130,9130,9130,0
|
|
20240813,152300,24385590,9130,9130,9130,9130,0
|
|
20240813,152200,24385590,9130,9130,9130,9130,0
|
|
20240813,152100,24385590,9130,9130,9130,9130,0
|
|
20240813,152000,24385590,9130,9130,9130,9130,0
|
|
20240813,151900,24385590,9130,9130,9130,9130,1
|
|
20240813,151800,24376460,9130,9130,9130,9130,3
|
|
20240813,151700,24349070,9130,9130,9130,9130,0
|
|
20240813,151600,24349070,9130,9130,9130,9130,1
|
|
20240813,151500,24339940,9130,9130,9130,9130,1
|
|
20240813,151400,24330810,9130,9130,9130,9130,1
|
|
20240813,151300,24321680,9130,9130,9130,9130,0
|
|
20240813,151200,24321680,9130,9130,9130,9130,2
|
|
20240813,151100,24303420,9130,9130,9130,9130,0
|
|
20240813,151000,24303420,9130,9130,9130,9130,2
|
|
20240813,150900,24285160,9130,9130,9130,9130,0
|
|
20240813,150800,24285160,9130,9130,9130,9130,0
|
|
20240813,150700,24285160,9130,9130,9130,9130,0
|
|
20240813,150600,24285160,9130,9130,9130,9130,1
|
|
20240813,150500,24276030,9130,9130,9130,9130,0
|
|
20240813,150400,24276030,9130,9130,9130,9130,0
|
|
20240813,150300,24276030,9130,9130,9130,9130,0
|
|
20240813,150200,24276030,9130,9130,9130,9130,0
|
|
20240813,150100,24276030,9130,9130,9130,9130,0
|
|
20240813,150000,24276030,9130,9130,9130,9130,0
|
|
20240813,145900,24276030,9130,9130,9130,9130,0
|
|
20240813,145800,24276030,9130,9130,9130,9130,0
|
|
20240813,145700,24276030,9130,9130,9130,9130,0
|
|
20240813,145600,24276030,9130,9130,9130,9130,1
|
|
20240813,145500,24266900,9110,9110,9110,9110,0
|
|
20240813,145400,24266900,9110,9110,9110,9110,43
|
|
20240813,145300,23875170,9110,9110,9110,9110,0
|
|
20240813,145200,23875170,9110,9110,9110,9110,0
|
|
20240813,145100,23875170,9110,9110,9110,9110,0
|
|
20240813,145000,23875170,9110,9110,9110,9110,0
|
|
20240813,144900,23875170,9110,9110,9110,9110,0
|
|
20240813,144800,23875170,9110,9110,9110,9110,1
|
|
20240813,144700,23866060,9110,9110,9110,9110,0
|
|
20240813,144600,23866060,9110,9110,9110,9110,0
|
|
20240813,144500,23866060,9110,9110,9110,9110,0
|
|
20240813,144400,23866060,9110,9110,9110,9110,0
|
|
20240813,144300,23866060,9110,9110,9110,9110,0
|
|
20240813,144200,23866060,9110,9110,9110,9110,0
|
|
20240813,144100,23866060,9110,9110,9110,9110,0
|
|
20240813,144000,23866060,9110,9110,9110,9110,0
|
|
20240813,143900,23866060,9110,9110,9110,9110,0
|
|
20240813,143800,23866060,9110,9110,9110,9110,1
|
|
20240813,143700,23856950,9110,9110,9110,9110,0
|
|
20240813,143600,23856950,9110,9110,9110,9110,0
|
|
20240813,143500,23856950,9110,9110,9110,9110,0
|
|
20240813,143400,23856950,9110,9110,9110,9110,0
|
|
20240813,143300,23856950,9110,9110,9110,9110,0
|
|
20240813,143200,23856950,9110,9110,9110,9110,0
|
|
20240813,143100,23856950,9110,9110,9110,9110,0
|
|
20240813,143000,23856950,9110,9110,9110,9110,0
|
|
20240813,142900,23856950,9110,9110,9110,9110,0
|
|
20240813,142800,23856950,9110,9110,9110,9110,0
|
|
20240813,142700,23856950,9110,9110,9110,9110,0
|
|
20240813,142600,23856950,9110,9110,9110,9110,0
|
|
20240813,142500,23856950,9110,9110,9110,9110,0
|
|
20240813,142400,23856950,9110,9110,9110,9110,0
|
|
20240813,142300,23856950,9110,9110,9110,9110,0
|
|
20240813,142200,23856950,9110,9110,9110,9110,0
|
|
20240813,142100,23856950,9110,9110,9110,9110,0
|
|
20240813,142000,23856950,9110,9110,9110,9110,0
|
|
20240813,141900,23856950,9110,9110,9110,9110,0
|
|
20240813,141800,23856950,9110,9110,9110,9110,0
|
|
20240813,141700,23856950,9110,9110,9110,9110,0
|
|
20240813,141600,23856950,9110,9110,9110,9110,0
|
|
20240813,141500,23856950,9110,9110,9110,9110,0
|
|
20240813,141400,23856950,9110,9130,9130,9110,335
|
|
20240813,141300,20804980,9130,9130,9130,9130,0
|
|
20240813,141200,20804980,9130,9130,9130,9130,0
|
|
20240813,141100,20804980,9130,9130,9130,9130,0
|
|
20240813,141000,20804980,9130,9130,9130,9130,0
|
|
20240813,140900,20804980,9130,9130,9130,9130,0
|
|
20240813,140800,20804980,9130,9130,9130,9130,0
|
|
20240813,140700,20804980,9130,9130,9130,9130,0
|
|
20240813,140600,20804980,9130,9130,9130,9130,0
|
|
20240813,140500,20804980,9130,9130,9130,9130,0
|
|
20240813,140400,20804980,9130,9130,9130,9130,0
|
|
20240813,140300,20804980,9130,9130,9130,9130,0
|
|
20240813,140200,20804980,9130,9130,9130,9130,0
|
|
20240813,140100,20804980,9130,9130,9130,9130,0
|
|
20240813,140000,20804980,9130,9130,9130,9130,0
|
|
20240813,135900,20804980,9130,9130,9130,9130,0
|
|
20240813,135800,20804980,9130,9130,9130,9130,0
|
|
20240813,135700,20804980,9130,9130,9130,9130,0
|
|
20240813,135600,20804980,9130,9130,9130,9130,0
|
|
20240813,135500,20804980,9130,9130,9130,9130,0
|
|
20240813,135400,20804980,9130,9130,9130,9130,0
|
|
20240813,135300,20804980,9130,9130,9130,9130,0
|
|
20240813,135200,20804980,9130,9130,9130,9130,2
|
|
20240813,135100,20786720,9110,9110,9110,9110,0
|
|
20240813,135000,20786720,9110,9110,9110,9110,0
|
|
20240813,134900,20786720,9110,9110,9110,9110,0
|
|
20240813,134800,20786720,9110,9110,9110,9110,0
|
|
20240813,134700,20786720,9110,9110,9110,9110,0
|
|
20240813,134600,20786720,9110,9110,9110,9110,225
|
|
20240813,134500,18736970,9110,9110,9110,9110,0
|
|
20240813,134400,18736970,9110,9110,9110,9110,169
|
|
20240813,134300,17197380,9110,9110,9110,9110,0
|
|
20240813,134200,17197380,9110,9110,9110,9110,0
|
|
20240813,134100,17197380,9110,9110,9110,9110,0
|
|
20240813,134000,17197380,9110,9110,9110,9110,0
|
|
20240813,133900,17197380,9110,9110,9110,9110,0
|
|
20240813,133800,17197380,9110,9110,9110,9110,0
|
|
20240813,133700,17197380,9110,9110,9110,9110,0
|
|
20240813,133600,17197380,9110,9110,9110,9110,0
|
|
20240813,133500,17197380,9110,9110,9110,9110,0
|
|
20240813,133400,17197380,9110,9110,9110,9110,0
|
|
20240813,133300,17197380,9110,9110,9110,9110,0
|
|
20240813,133200,17197380,9110,9110,9110,9110,0
|
|
20240813,133100,17197380,9110,9110,9110,9110,0
|
|
20240813,133000,17197380,9110,9110,9110,9110,0
|
|
20240813,132900,17197380,9110,9110,9110,9110,0
|
|
20240813,132800,17197380,9110,9110,9110,9110,0
|
|
20240813,132700,17197380,9110,9110,9110,9110,0
|
|
20240813,132600,17197380,9110,9110,9110,9110,0
|
|
20240813,132500,17197380,9110,9110,9110,9110,0
|
|
20240813,132400,17197380,9110,9110,9110,9110,0
|
|
20240813,132300,17197380,9110,9110,9110,9110,0
|
|
20240813,132200,17197380,9110,9110,9110,9110,0
|
|
20240813,132100,17197380,9110,9110,9110,9110,0
|
|
20240813,132000,17197380,9110,9110,9110,9110,0
|
|
20240813,131900,17197380,9110,9110,9110,9110,0
|
|
20240813,131800,17197380,9110,9110,9110,9110,0
|
|
20240813,131700,17197380,9110,9110,9110,9110,0
|
|
20240813,131600,17197380,9110,9110,9110,9110,0
|
|
20240813,131500,17197380,9110,9110,9110,9110,0
|
|
20240813,131400,17197380,9110,9110,9110,9110,169
|
|
20240813,131300,15657790,9110,9110,9110,9110,0
|
|
20240813,131200,15657790,9110,9110,9110,9110,0
|
|
20240813,131100,15657790,9110,9110,9110,9110,0
|
|
20240813,131000,15657790,9110,9110,9110,9110,0
|
|
20240813,130900,15657790,9110,9110,9110,9110,0
|
|
20240813,130800,15657790,9110,9110,9110,9110,0
|
|
20240813,130700,15657790,9110,9110,9110,9110,0
|
|
20240813,130600,15657790,9110,9110,9110,9110,0
|
|
20240813,130500,15657790,9110,9110,9110,9110,0
|
|
20240813,130400,15657790,9110,9110,9110,9110,0
|
|
20240813,130300,15657790,9110,9110,9110,9110,0
|
|
20240813,130200,15657790,9110,9110,9110,9110,0
|
|
20240813,130100,15657790,9110,9110,9110,9110,0
|
|
20240813,130000,15657790,9110,9110,9110,9110,0
|
|
20240813,125900,15657790,9110,9110,9110,9110,0
|
|
20240813,125800,15657790,9110,9110,9110,9110,3
|
|
20240813,125700,15630460,9110,9110,9110,9110,0
|
|
20240813,125600,15630460,9110,9110,9110,9110,0
|
|
20240813,125500,15630460,9110,9110,9110,9110,0
|
|
20240813,125400,15630460,9110,9110,9110,9110,0
|
|
20240813,125300,15630460,9110,9110,9110,9110,0
|
|
20240813,125200,15630460,9110,9110,9110,9110,0
|
|
20240813,125100,15630460,9110,9110,9110,9110,0
|
|
20240813,125000,15630460,9110,9110,9110,9110,0
|
|
20240813,124900,15630460,9110,9110,9110,9110,0
|
|
20240813,124800,15630460,9110,9110,9110,9110,0
|
|
20240813,124700,15630460,9110,9130,9130,9110,169
|
|
20240813,124600,14090310,9130,9130,9130,9130,17
|
|
20240813,124500,13935100,9130,9130,9130,9130,0
|
|
20240813,124400,13935100,9130,9130,9130,9130,0
|
|
20240813,124300,13935100,9130,9130,9130,9130,0
|
|
20240813,124200,13935100,9130,9130,9130,9130,0
|
|
20240813,124100,13935100,9130,9130,9130,9130,0
|
|
20240813,124000,13935100,9130,9130,9130,9130,0
|
|
20240813,123900,13935100,9130,9130,9130,9130,0
|
|
20240813,123800,13935100,9130,9130,9130,9130,0
|
|
20240813,123700,13935100,9130,9130,9130,9130,0
|
|
20240813,123600,13935100,9130,9130,9130,9130,0
|
|
20240813,123500,13935100,9130,9130,9130,9130,0
|
|
20240813,123400,13935100,9130,9130,9130,9130,0
|
|
20240813,123300,13935100,9130,9130,9130,9130,0
|
|
20240813,123200,13935100,9130,9130,9130,9130,0
|
|
20240813,123100,13935100,9130,9130,9130,9130,0
|
|
20240813,123000,13935100,9130,9130,9130,9130,0
|
|
20240813,122900,13935100,9130,9130,9130,9130,0
|
|
20240813,122800,13935100,9130,9130,9130,9130,0
|
|
20240813,122700,13935100,9130,9130,9130,9130,0
|
|
20240813,122600,13935100,9130,9130,9130,9130,0
|
|
20240813,122500,13935100,9130,9130,9130,9130,0
|
|
20240813,122400,13935100,9130,9130,9130,9130,0
|
|
20240813,122300,13935100,9130,9130,9130,9130,0
|
|
20240813,122200,13935100,9130,9130,9130,9130,0
|
|
20240813,122100,13935100,9130,9130,9130,9130,0
|
|
20240813,122000,13935100,9130,9130,9130,9130,2
|
|
20240813,121900,13916840,9130,9130,9130,9130,50
|
|
20240813,121800,13460340,9110,9110,9110,9110,0
|
|
20240813,121700,13460340,9110,9110,9110,9110,0
|
|
20240813,121600,13460340,9110,9120,9120,9110,169
|
|
20240813,121500,11920730,9130,9130,9130,9130,0
|
|
20240813,121400,11920730,9130,9130,9130,9130,0
|
|
20240813,121300,11920730,9130,9130,9130,9130,0
|
|
20240813,121200,11920730,9130,9130,9130,9130,0
|
|
20240813,121100,11920730,9130,9130,9130,9130,0
|
|
20240813,121000,11920730,9130,9130,9130,9130,0
|
|
20240813,120900,11920730,9130,9130,9130,9130,0
|
|
20240813,120800,11920730,9130,9130,9130,9130,0
|
|
20240813,120700,11920730,9130,9130,9130,9130,0
|
|
20240813,120600,11920730,9130,9130,9130,9130,0
|
|
20240813,120500,11920730,9130,9130,9130,9130,0
|
|
20240813,120400,11920730,9130,9130,9130,9130,0
|
|
20240813,120300,11920730,9130,9130,9130,9130,0
|
|
20240813,120200,11920730,9130,9130,9130,9130,0
|
|
20240813,120100,11920730,9130,9130,9130,9130,0
|
|
20240813,120000,11920730,9130,9130,9130,9130,1
|
|
20240813,115900,11911600,9120,9120,9120,9120,0
|
|
20240813,115800,11911600,9120,9120,9120,9120,0
|
|
20240813,115700,11911600,9120,9120,9120,9120,0
|
|
20240813,115600,11911600,9120,9120,9120,9120,0
|
|
20240813,115500,11911600,9120,9120,9120,9120,1
|
|
20240813,115400,11902480,9130,9130,9130,9130,0
|
|
20240813,115300,11902480,9130,9130,9130,9130,0
|
|
20240813,115200,11902480,9130,9130,9130,9130,0
|
|
20240813,115100,11902480,9130,9130,9130,9130,0
|
|
20240813,115000,11902480,9130,9130,9130,9130,10
|
|
20240813,114900,11811180,9100,9100,9100,9100,0
|
|
20240813,114800,11811180,9100,9100,9100,9100,0
|
|
20240813,114700,11811180,9100,9100,9100,9100,0
|
|
20240813,114600,11811180,9100,9100,9100,9100,169
|
|
20240813,114500,10273280,9130,9130,9130,9130,0
|
|
20240813,114400,10273280,9130,9130,9130,9130,0
|
|
20240813,114300,10273280,9130,9130,9130,9130,0
|
|
20240813,114200,10273280,9130,9130,9130,9130,0
|
|
20240813,114100,10273280,9130,9130,9130,9130,0
|
|
20240813,114000,10273280,9130,9130,9130,9130,0
|
|
20240813,113900,10273280,9130,9130,9130,9130,0
|
|
20240813,113800,10273280,9130,9130,9130,9130,0
|
|
20240813,113700,10273280,9130,9130,9130,9130,0
|
|
20240813,113600,10273280,9130,9130,9130,9130,0
|
|
20240813,113500,10273280,9130,9130,9130,9130,0
|
|
20240813,113400,10273280,9130,9130,9130,9130,0
|
|
20240813,113300,10273280,9130,9130,9130,9130,0
|
|
20240813,113200,10273280,9130,9130,9130,9130,0
|
|
20240813,113100,10273280,9130,9130,9130,9130,0
|
|
20240813,113000,10273280,9130,9130,9130,9130,0
|
|
20240813,112900,10273280,9130,9130,9130,9130,0
|
|
20240813,112800,10273280,9130,9130,9130,9130,0
|
|
20240813,112700,10273280,9130,9130,9130,9130,0
|
|
20240813,112600,10273280,9130,9130,9130,9130,0
|
|
20240813,112500,10273280,9130,9130,9130,9130,0
|
|
20240813,112400,10273280,9130,9130,9130,9130,0
|
|
20240813,112300,10273280,9130,9130,9130,9130,0
|
|
20240813,112200,10273280,9130,9130,9130,9130,0
|
|
20240813,112100,10273280,9130,9130,9130,9130,0
|
|
20240813,112000,10273280,9130,9130,9130,9130,0
|
|
20240813,111900,10273280,9130,9130,9130,9130,0
|
|
20240813,111800,10273280,9130,9130,9130,9130,0
|
|
20240813,111700,10273280,9130,9130,9130,9130,0
|
|
20240813,111600,10273280,9130,9130,9130,9130,0
|
|
20240813,111500,10273280,9130,9140,9140,9130,90
|
|
20240813,111400,9451390,9140,9140,9140,9140,2
|
|
20240813,111300,9433110,9160,9160,9160,9160,0
|
|
20240813,111200,9433110,9160,9140,9160,9140,2
|
|
20240813,111100,9414810,9160,9130,9160,9130,9
|
|
20240813,111000,9332510,9100,9100,9100,9100,0
|
|
20240813,110900,9332510,9100,9100,9100,9100,0
|
|
20240813,110800,9332510,9100,9100,9100,9100,0
|
|
20240813,110700,9332510,9100,9100,9100,9100,0
|
|
20240813,110600,9332510,9100,9100,9100,9100,0
|
|
20240813,110500,9332510,9100,9100,9100,9100,0
|
|
20240813,110400,9332510,9100,9100,9100,9100,0
|
|
20240813,110300,9332510,9100,9100,9100,9100,0
|
|
20240813,110200,9332510,9100,9100,9100,9100,0
|
|
20240813,110100,9332510,9100,9100,9100,9100,0
|
|
20240813,110000,9332510,9100,9100,9100,9100,0
|
|
20240813,105900,9332510,9100,9100,9100,9100,0
|
|
20240813,105800,9332510,9100,9100,9100,9100,0
|
|
20240813,105700,9332510,9100,9100,9100,9100,20
|
|
20240813,105600,9150510,9100,9100,9100,9100,0
|
|
20240813,105500,9150510,9100,9100,9100,9100,1
|
|
20240813,105400,9141410,9110,9110,9110,9110,0
|
|
20240813,105300,9141410,9110,9110,9110,9110,8
|
|
20240813,105200,9068530,9110,9110,9110,9110,0
|
|
20240813,105100,9068530,9110,9110,9110,9110,0
|
|
20240813,105000,9068530,9110,9110,9110,9110,2
|
|
20240813,104900,9050310,9110,9110,9110,9110,0
|
|
20240813,104800,9050310,9110,9110,9110,9110,4
|
|
20240813,104700,9013870,9110,9110,9110,9110,4
|
|
20240813,104600,8977430,9110,9110,9110,9110,0
|
|
20240813,104500,8977430,9110,9110,9110,9110,14
|
|
20240813,104400,8849890,9110,9120,9120,9110,137
|
|
20240813,104300,7601810,9130,9130,9130,9130,3
|
|
20240813,104200,7574420,9160,9160,9160,9160,0
|
|
20240813,104100,7574420,9160,9130,9160,9130,3
|
|
20240813,104000,7547000,9130,9130,9130,9130,1
|
|
20240813,103900,7537870,9130,9130,9130,9130,1
|
|
20240813,103800,7528740,9130,9130,9130,9130,2
|
|
20240813,103700,7510480,9130,9130,9130,9130,2
|
|
20240813,103600,7492220,9120,9120,9120,9120,0
|
|
20240813,103500,7492220,9120,9120,9120,9120,0
|
|
20240813,103400,7492220,9120,9120,9120,9120,0
|
|
20240813,103300,7492220,9120,9120,9120,9120,0
|
|
20240813,103200,7492220,9120,9120,9120,9120,0
|
|
20240813,103100,7492220,9120,9120,9120,9120,0
|
|
20240813,103000,7492220,9120,9120,9120,9120,0
|
|
20240813,102900,7492220,9120,9120,9120,9120,0
|
|
20240813,102800,7492220,9120,9120,9120,9120,0
|
|
20240813,102700,7492220,9120,9120,9120,9120,0
|
|
20240813,102600,7492220,9120,9120,9120,9120,1
|
|
20240813,102500,7483100,9110,9110,9110,9110,0
|
|
20240813,102400,7483100,9110,9110,9110,9110,0
|
|
20240813,102300,7483100,9110,9110,9110,9110,0
|
|
20240813,102200,7483100,9110,9110,9110,9110,0
|
|
20240813,102100,7483100,9110,9110,9110,9110,0
|
|
20240813,102000,7483100,9110,9130,9130,9110,170
|
|
20240813,101900,5934370,9130,9130,9130,9130,0
|
|
20240813,101800,5934370,9130,9130,9130,9130,0
|
|
20240813,101700,5934370,9130,9130,9130,9130,0
|
|
20240813,101600,5934370,9130,9130,9130,9130,1
|
|
20240813,101500,5925240,9130,9130,9130,9130,0
|
|
20240813,101400,5925240,9130,9130,9130,9130,0
|
|
20240813,101300,5925240,9130,9130,9130,9130,0
|
|
20240813,101200,5925240,9130,9130,9130,9130,0
|
|
20240813,101100,5925240,9130,9130,9130,9130,0
|
|
20240813,101000,5925240,9130,9130,9130,9130,0
|
|
20240813,100900,5925240,9130,9130,9130,9130,0
|
|
20240813,100800,5925240,9130,9130,9130,9130,0
|
|
20240813,100700,5925240,9130,9130,9130,9130,0
|
|
20240813,100600,5925240,9130,9130,9130,9130,0
|
|
20240813,100500,5925240,9130,9130,9130,9130,0
|
|
20240813,100400,5925240,9130,9130,9130,9130,1
|
|
20240813,100300,5916110,9160,9160,9160,9160,0
|
|
20240813,100200,5916110,9160,9160,9160,9160,0
|
|
20240813,100100,5916110,9160,9160,9160,9160,0
|
|
20240813,100000,5916110,9160,9160,9160,9160,0
|
|
20240813,095900,5916110,9160,9130,9160,9130,4
|
|
20240813,095800,5879560,9140,9140,9140,9140,0
|
|
20240813,095700,5879560,9140,9140,9140,9140,0
|
|
20240813,095600,5879560,9140,9140,9140,9140,0
|
|
20240813,095500,5879560,9140,9140,9140,9140,0
|
|
20240813,095400,5879560,9140,9140,9140,9140,0
|
|
20240813,095300,5879560,9140,9140,9140,9140,0
|
|
20240813,095200,5879560,9140,9140,9140,9140,0
|
|
20240813,095100,5879560,9140,9140,9140,9140,0
|
|
20240813,095000,5879560,9140,9140,9140,9140,0
|
|
20240813,094900,5879560,9140,9140,9140,9140,0
|
|
20240813,094800,5879560,9140,9140,9140,9140,0
|
|
20240813,094700,5879560,9140,9140,9140,9140,1
|
|
20240813,094600,5870420,9150,9150,9150,9150,0
|
|
20240813,094500,5870420,9150,9160,9160,9150,169
|
|
20240813,094400,4323200,9190,9190,9190,9190,1
|
|
20240813,094300,4314010,9190,9190,9190,9190,0
|
|
20240813,094200,4314010,9190,9190,9190,9190,0
|
|
20240813,094100,4314010,9190,9190,9190,9190,0
|
|
20240813,094000,4314010,9190,9190,9190,9190,0
|
|
20240813,093900,4314010,9190,9190,9190,9190,1
|
|
20240813,093800,4304820,9190,9190,9190,9190,0
|
|
20240813,093700,4304820,9190,9190,9190,9190,0
|
|
20240813,093600,4304820,9190,9190,9190,9190,1
|
|
20240813,093500,4295630,9200,9200,9200,9200,0
|
|
20240813,093400,4295630,9200,9200,9200,9200,0
|
|
20240813,093300,4295630,9200,9200,9200,9200,0
|
|
20240813,093200,4295630,9200,9200,9200,9200,0
|
|
20240813,093100,4295630,9200,9200,9200,9200,0
|
|
20240813,093000,4295630,9200,9200,9200,9200,0
|
|
20240813,092900,4295630,9200,9200,9200,9200,0
|
|
20240813,092800,4295630,9200,9200,9200,9200,0
|
|
20240813,092700,4295630,9200,9190,9200,9190,31
|
|
20240813,092600,4010730,9200,9200,9200,9200,0
|
|
20240813,092500,4010730,9200,9200,9200,9200,0
|
|
20240813,092400,4010730,9200,9200,9200,9200,0
|
|
20240813,092300,4010730,9200,9200,9200,9200,0
|
|
20240813,092200,4010730,9200,9180,9200,9180,2
|
|
20240813,092100,3992350,9200,9200,9200,9200,10
|
|
20240813,092000,3900350,9200,9200,9200,9200,75
|
|
20240813,091900,3210350,9200,9200,9200,9200,55
|
|
20240813,091800,2704350,9200,9200,9200,9200,8
|
|
20240813,091700,2630750,9200,9140,9200,9140,107
|
|
20240813,091600,1648240,9100,9140,9200,9100,179
|
|
20240813,091500,18340,9200,9200,9200,9200,0
|
|
20240813,091400,18340,9200,9200,9200,9200,0
|
|
20240813,091300,18340,9200,9200,9200,9200,0
|
|
20240813,091200,18340,9200,9200,9200,9200,0
|
|
20240813,091100,18340,9200,9200,9200,9200,0
|
|
20240813,091000,18340,9200,9200,9200,9200,0
|
|
20240813,090900,18340,9200,9200,9200,9200,0
|
|
20240813,090800,18340,9200,9200,9200,9200,0
|
|
20240813,090700,18340,9200,9200,9200,9200,0
|
|
20240813,090600,18340,9200,9200,9200,9200,0
|
|
20240813,090500,18340,9200,9200,9200,9200,0
|
|
20240813,090400,18340,9200,9200,9200,9200,0
|
|
20240813,090300,18340,9200,9140,9200,9140,2
|
|
20240813,090200,0,9130,9130,9130,9130,0
|
|
20240813,090100,0,9130,9130,9130,9130,0
|
|
20240813,090000,0,9130,9130,9130,9130,0
|