580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183700,49016120,9170,9170,9170,9170,34
|
|
20240814,183600,49016120,9170,9170,9170,9170,0
|
|
20240814,183500,49016120,9170,9170,9170,9170,0
|
|
20240814,183400,49016120,9170,9170,9170,9170,0
|
|
20240814,183300,49016120,9170,9170,9170,9170,0
|
|
20240814,183200,49016120,9170,9170,9170,9170,0
|
|
20240814,183100,49016120,9170,9170,9170,9170,0
|
|
20240814,183000,49016120,9170,9170,9170,9170,0
|
|
20240814,182900,49016120,9170,9170,9170,9170,0
|
|
20240814,182800,49016120,9170,9170,9170,9170,0
|
|
20240814,182700,49016120,9170,9170,9170,9170,0
|
|
20240814,182600,49016120,9170,9170,9170,9170,0
|
|
20240814,182500,49016120,9170,9170,9170,9170,0
|
|
20240814,182400,49016120,9170,9170,9170,9170,0
|
|
20240814,182300,49016120,9170,9170,9170,9170,0
|
|
20240814,182200,49016120,9170,9170,9170,9170,0
|
|
20240814,182100,49016120,9170,9170,9170,9170,0
|
|
20240814,182000,49016120,9170,9170,9170,9170,0
|
|
20240814,181900,49016120,9170,9170,9170,9170,0
|
|
20240814,181800,49016120,9170,9170,9170,9170,0
|
|
20240814,181700,49016120,9170,9170,9170,9170,0
|
|
20240814,181600,49016120,9170,9170,9170,9170,0
|
|
20240814,181500,49016120,9170,9170,9170,9170,0
|
|
20240814,181400,49016120,9170,9170,9170,9170,0
|
|
20240814,181300,49016120,9170,9170,9170,9170,0
|
|
20240814,181200,49016120,9170,9170,9170,9170,0
|
|
20240814,181100,49016120,9170,9170,9170,9170,0
|
|
20240814,181000,49016120,9170,9170,9170,9170,0
|
|
20240814,180900,49016120,9170,9170,9170,9170,0
|
|
20240814,180800,49016120,9170,9170,9170,9170,0
|
|
20240814,180700,49016120,9170,9170,9170,9170,34
|
|
20240814,180600,49016120,9170,9170,9170,9170,0
|
|
20240814,180500,49016120,9170,9170,9170,9170,0
|
|
20240814,180400,49016120,9170,9170,9170,9170,0
|
|
20240814,180300,49016120,9170,9170,9170,9170,0
|
|
20240814,180200,49016120,9170,9170,9170,9170,0
|
|
20240814,180100,49016120,9170,9170,9170,9170,0
|
|
20240814,180000,49016120,9170,9170,9170,9170,0
|
|
20240814,175900,49016120,9170,9170,9170,9170,0
|
|
20240814,175800,49016120,9170,9170,9170,9170,0
|
|
20240814,175700,49016120,9170,9170,9170,9170,0
|
|
20240814,175600,49016120,9170,9170,9170,9170,0
|
|
20240814,175500,49016120,9170,9170,9170,9170,0
|
|
20240814,175400,49016120,9170,9170,9170,9170,0
|
|
20240814,175300,49016120,9170,9170,9170,9170,0
|
|
20240814,175200,49016120,9170,9170,9170,9170,0
|
|
20240814,175100,49016120,9170,9170,9170,9170,0
|
|
20240814,175000,49016120,9170,9170,9170,9170,0
|
|
20240814,174900,49016120,9170,9170,9170,9170,0
|
|
20240814,174800,49016120,9170,9170,9170,9170,0
|
|
20240814,174700,49016120,9170,9170,9170,9170,0
|
|
20240814,174600,49016120,9170,9170,9170,9170,0
|
|
20240814,174500,49016120,9170,9170,9170,9170,0
|
|
20240814,174400,49016120,9170,9170,9170,9170,0
|
|
20240814,174300,49016120,9170,9170,9170,9170,0
|
|
20240814,174200,49016120,9170,9170,9170,9170,0
|
|
20240814,174100,49016120,9170,9170,9170,9170,0
|
|
20240814,174000,49016120,9170,9170,9170,9170,0
|
|
20240814,173900,49016120,9170,9170,9170,9170,0
|
|
20240814,173800,49016120,9170,9170,9170,9170,0
|
|
20240814,173700,49016120,9170,9170,9170,9170,34
|
|
20240814,173600,49016120,9170,9170,9170,9170,0
|
|
20240814,173500,49016120,9170,9170,9170,9170,0
|
|
20240814,173400,49016120,9170,9170,9170,9170,0
|
|
20240814,173300,49016120,9170,9170,9170,9170,0
|
|
20240814,173200,49016120,9170,9170,9170,9170,0
|
|
20240814,173100,49016120,9170,9170,9170,9170,0
|
|
20240814,173000,49016120,9170,9170,9170,9170,0
|
|
20240814,172900,49016120,9170,9170,9170,9170,0
|
|
20240814,172800,49016120,9170,9170,9170,9170,0
|
|
20240814,172700,49016120,9170,9170,9170,9170,0
|
|
20240814,172600,49016120,9170,9170,9170,9170,0
|
|
20240814,172500,49016120,9170,9170,9170,9170,0
|
|
20240814,172400,49016120,9170,9170,9170,9170,0
|
|
20240814,172300,49016120,9170,9170,9170,9170,0
|
|
20240814,172200,49016120,9170,9170,9170,9170,0
|
|
20240814,172100,49016120,9170,9170,9170,9170,0
|
|
20240814,172000,49016120,9170,9170,9170,9170,0
|
|
20240814,171900,49016120,9170,9170,9170,9170,0
|
|
20240814,171800,49016120,9170,9170,9170,9170,0
|
|
20240814,171700,49016120,9170,9170,9170,9170,0
|
|
20240814,171600,49016120,9170,9170,9170,9170,0
|
|
20240814,171500,49016120,9170,9170,9170,9170,0
|
|
20240814,171400,49016120,9170,9170,9170,9170,0
|
|
20240814,171300,49016120,9170,9170,9170,9170,0
|
|
20240814,171200,49016120,9170,9170,9170,9170,0
|
|
20240814,171100,49016120,9170,9170,9170,9170,0
|
|
20240814,171000,49016120,9170,9170,9170,9170,0
|
|
20240814,170900,49016120,9170,9170,9170,9170,0
|
|
20240814,170800,49016120,9170,9170,9170,9170,0
|
|
20240814,170700,49016120,9170,9170,9170,9170,34
|
|
20240814,170600,49016120,9170,9170,9170,9170,0
|
|
20240814,170500,49016120,9170,9170,9170,9170,0
|
|
20240814,170400,49016120,9170,9170,9170,9170,0
|
|
20240814,170300,49016120,9170,9170,9170,9170,0
|
|
20240814,170200,49016120,9170,9170,9170,9170,0
|
|
20240814,170100,49016120,9170,9170,9170,9170,0
|
|
20240814,170000,49016120,9170,9170,9170,9170,0
|
|
20240814,165900,49016120,9170,9170,9170,9170,0
|
|
20240814,165800,49016120,9170,9170,9170,9170,0
|
|
20240814,165700,49016120,9170,9170,9170,9170,0
|
|
20240814,165600,49016120,9170,9170,9170,9170,0
|
|
20240814,165500,49016120,9170,9170,9170,9170,0
|
|
20240814,165400,49016120,9170,9170,9170,9170,0
|
|
20240814,165300,49016120,9170,9170,9170,9170,0
|
|
20240814,165200,49016120,9170,9170,9170,9170,0
|
|
20240814,165100,49016120,9170,9170,9170,9170,0
|
|
20240814,165000,49016120,9170,9170,9170,9170,0
|
|
20240814,164900,49016120,9170,9170,9170,9170,0
|
|
20240814,164800,49016120,9170,9170,9170,9170,0
|
|
20240814,164700,49016120,9170,9170,9170,9170,0
|
|
20240814,164600,49016120,9170,9170,9170,9170,0
|
|
20240814,164500,49016120,9170,9170,9170,9170,0
|
|
20240814,164400,49016120,9170,9170,9170,9170,0
|
|
20240814,164300,49016120,9170,9170,9170,9170,0
|
|
20240814,164200,49016120,9170,9170,9170,9170,0
|
|
20240814,164100,49016120,9170,9170,9170,9170,0
|
|
20240814,164000,49016120,9170,9170,9170,9170,0
|
|
20240814,163900,49016120,9170,9170,9170,9170,0
|
|
20240814,163800,49016120,9170,9170,9170,9170,0
|
|
20240814,163700,49016120,9170,9170,9170,9170,34
|
|
20240814,163600,49016120,9170,9170,9170,9170,0
|
|
20240814,163500,49016120,9170,9170,9170,9170,0
|
|
20240814,163400,49016120,9170,9170,9170,9170,0
|
|
20240814,163300,49016120,9170,9170,9170,9170,0
|
|
20240814,163200,49016120,9170,9170,9170,9170,0
|
|
20240814,163100,49016120,9170,9170,9170,9170,0
|
|
20240814,163000,49016120,9170,9170,9170,9170,0
|
|
20240814,162900,49016120,9170,9170,9170,9170,0
|
|
20240814,162800,49016120,9170,9170,9170,9170,0
|
|
20240814,162700,49016120,9170,9170,9170,9170,0
|
|
20240814,162600,49016120,9170,9170,9170,9170,0
|
|
20240814,162500,49016120,9170,9170,9170,9170,0
|
|
20240814,162400,49016120,9170,9170,9170,9170,0
|
|
20240814,162300,49016120,9170,9170,9170,9170,0
|
|
20240814,162200,49016120,9170,9170,9170,9170,0
|
|
20240814,162100,49016120,9170,9170,9170,9170,0
|
|
20240814,162000,49016120,9170,9170,9170,9170,0
|
|
20240814,161900,49016120,9170,9170,9170,9170,0
|
|
20240814,161800,49016120,9170,9170,9170,9170,0
|
|
20240814,161700,49016120,9170,9170,9170,9170,0
|
|
20240814,161600,49016120,9170,9170,9170,9170,0
|
|
20240814,161500,49016120,9170,9170,9170,9170,0
|
|
20240814,161400,49016120,9170,9170,9170,9170,0
|
|
20240814,161300,49016120,9170,9170,9170,9170,0
|
|
20240814,161200,49016120,9170,9170,9170,9170,0
|
|
20240814,161100,49016120,9170,9170,9170,9170,0
|
|
20240814,161000,49016120,9170,9170,9170,9170,0
|
|
20240814,160900,49016120,9170,9170,9170,9170,0
|
|
20240814,160800,49016120,9170,9170,9170,9170,0
|
|
20240814,160700,49016120,9170,9170,9170,9170,34
|
|
20240814,160600,49016120,9170,9170,9170,9170,0
|
|
20240814,160500,49016120,9170,9170,9170,9170,0
|
|
20240814,160400,49016120,9170,9170,9170,9170,0
|
|
20240814,160300,49016120,9170,9170,9170,9170,0
|
|
20240814,160200,49016120,9170,9170,9170,9170,0
|
|
20240814,160100,49016120,9170,9170,9170,9170,0
|
|
20240814,160000,49016120,9170,9170,9170,9170,0
|
|
20240814,155900,49016120,9170,9170,9170,9170,0
|
|
20240814,155800,49016120,9170,9170,9170,9170,0
|
|
20240814,155700,49016120,9170,9170,9170,9170,0
|
|
20240814,155600,49016120,9170,9170,9170,9170,0
|
|
20240814,155500,49016120,9170,9170,9170,9170,0
|
|
20240814,155400,49016120,9170,9170,9170,9170,0
|
|
20240814,155300,49016120,9170,9170,9170,9170,0
|
|
20240814,155200,49016120,9170,9170,9170,9170,0
|
|
20240814,155100,49016120,9170,9170,9170,9170,0
|
|
20240814,155000,49016120,9170,9170,9170,9170,0
|
|
20240814,154900,49016120,9170,9170,9170,9170,0
|
|
20240814,154800,49016120,9170,9170,9170,9170,0
|
|
20240814,154700,49016120,9170,9170,9170,9170,0
|
|
20240814,154600,49016120,9170,9170,9170,9170,0
|
|
20240814,154500,49016120,9170,9170,9170,9170,0
|
|
20240814,154400,49016120,9170,9170,9170,9170,0
|
|
20240814,154300,49016120,9170,9170,9170,9170,0
|
|
20240814,154200,49016120,9170,9170,9170,9170,0
|
|
20240814,154100,49016120,9170,9170,9170,9170,0
|
|
20240814,154000,49016120,9170,9170,9170,9170,0
|
|
20240814,153900,49016120,9170,9170,9170,9170,0
|
|
20240814,153800,49016120,9170,9170,9170,9170,0
|
|
20240814,153700,49016120,9170,9170,9170,9170,34
|
|
20240814,153600,49016120,9170,9170,9170,9170,0
|
|
20240814,153500,49016120,9170,9170,9170,9170,0
|
|
20240814,153400,49016120,9170,9170,9170,9170,0
|
|
20240814,153300,49016120,9170,9170,9170,9170,0
|
|
20240814,153200,49016120,9170,9170,9170,9170,0
|
|
20240814,153100,49016120,9170,9170,9170,9170,0
|
|
20240814,153000,49016120,9170,9170,9170,9170,34
|
|
20240814,152900,48704340,9170,9170,9170,9170,0
|
|
20240814,152800,48704340,9170,9170,9170,9170,0
|
|
20240814,152700,48704340,9170,9170,9170,9170,0
|
|
20240814,152600,48704340,9170,9170,9170,9170,0
|
|
20240814,152500,48704340,9170,9170,9170,9170,0
|
|
20240814,152400,48704340,9170,9170,9170,9170,0
|
|
20240814,152300,48704340,9170,9170,9170,9170,0
|
|
20240814,152200,48704340,9170,9170,9170,9170,0
|
|
20240814,152100,48704340,9170,9170,9170,9170,0
|
|
20240814,152000,48704340,9170,9170,9170,9170,0
|
|
20240814,151900,48704340,9170,9170,9170,9170,0
|
|
20240814,151800,48704340,9170,9170,9170,9170,0
|
|
20240814,151700,48704340,9170,9170,9170,9170,0
|
|
20240814,151600,48704340,9170,9170,9170,9170,0
|
|
20240814,151500,48704340,9170,9170,9170,9170,0
|
|
20240814,151400,48704340,9170,9170,9170,9170,2
|
|
20240814,151300,48686000,9170,9170,9170,9170,1
|
|
20240814,151200,48676830,9170,9170,9170,9170,1
|
|
20240814,151100,48667660,9170,9170,9170,9170,1
|
|
20240814,151000,48658490,9170,9170,9170,9170,2
|
|
20240814,150900,48640150,9180,9180,9180,9180,0
|
|
20240814,150800,48640150,9180,9180,9180,9180,0
|
|
20240814,150700,48640150,9180,9180,9180,9180,48
|
|
20240814,150600,48199510,9180,9180,9180,9180,0
|
|
20240814,150500,48199510,9180,9180,9180,9180,0
|
|
20240814,150400,48199510,9180,9180,9180,9180,0
|
|
20240814,150300,48199510,9180,9180,9180,9180,0
|
|
20240814,150200,48199510,9180,9180,9180,9180,0
|
|
20240814,150100,48199510,9180,9180,9180,9180,0
|
|
20240814,150000,48199510,9180,9180,9180,9180,0
|
|
20240814,145900,48199510,9180,9180,9180,9180,0
|
|
20240814,145800,48199510,9180,9180,9180,9180,0
|
|
20240814,145700,48199510,9180,9180,9180,9180,0
|
|
20240814,145600,48199510,9180,9180,9180,9180,0
|
|
20240814,145500,48199510,9180,9180,9180,9180,0
|
|
20240814,145400,48199510,9180,9180,9180,9180,0
|
|
20240814,145300,48199510,9180,9180,9180,9180,0
|
|
20240814,145200,48199510,9180,9180,9180,9180,0
|
|
20240814,145100,48199510,9180,9180,9180,9180,0
|
|
20240814,145000,48199510,9180,9180,9180,9180,0
|
|
20240814,144900,48199510,9180,9180,9180,9180,0
|
|
20240814,144800,48199510,9180,9180,9180,9180,0
|
|
20240814,144700,48199510,9180,9180,9180,9180,1
|
|
20240814,144600,48190330,9180,9180,9180,9180,0
|
|
20240814,144500,48190330,9180,9180,9180,9180,0
|
|
20240814,144400,48190330,9180,9180,9180,9180,0
|
|
20240814,144300,48190330,9180,9180,9180,9180,0
|
|
20240814,144200,48190330,9180,9180,9180,9180,0
|
|
20240814,144100,48190330,9180,9180,9180,9180,0
|
|
20240814,144000,48190330,9180,9180,9180,9180,0
|
|
20240814,143900,48190330,9180,9180,9180,9180,0
|
|
20240814,143800,48190330,9180,9180,9180,9180,0
|
|
20240814,143700,48190330,9180,9180,9180,9180,0
|
|
20240814,143600,48190330,9180,9180,9180,9180,0
|
|
20240814,143500,48190330,9180,9180,9180,9180,0
|
|
20240814,143400,48190330,9180,9180,9180,9180,0
|
|
20240814,143300,48190330,9180,9180,9180,9180,0
|
|
20240814,143200,48190330,9180,9180,9180,9180,0
|
|
20240814,143100,48190330,9180,9180,9180,9180,0
|
|
20240814,143000,48190330,9180,9180,9180,9180,0
|
|
20240814,142900,48190330,9180,9180,9180,9180,1
|
|
20240814,142800,48181150,9180,9180,9180,9180,0
|
|
20240814,142700,48181150,9180,9180,9180,9180,0
|
|
20240814,142600,48181150,9180,9180,9180,9180,0
|
|
20240814,142500,48181150,9180,9180,9180,9180,0
|
|
20240814,142400,48181150,9180,9180,9180,9180,0
|
|
20240814,142300,48181150,9180,9180,9180,9180,0
|
|
20240814,142200,48181150,9180,9180,9180,9180,0
|
|
20240814,142100,48181150,9180,9180,9180,9180,0
|
|
20240814,142000,48181150,9180,9180,9180,9180,0
|
|
20240814,141900,48181150,9180,9180,9180,9180,0
|
|
20240814,141800,48181150,9180,9180,9180,9180,0
|
|
20240814,141700,48181150,9180,9180,9180,9180,1
|
|
20240814,141600,48171970,9190,9190,9190,9190,0
|
|
20240814,141500,48171970,9190,9190,9190,9190,0
|
|
20240814,141400,48171970,9190,9190,9190,9190,0
|
|
20240814,141300,48171970,9190,9190,9190,9190,0
|
|
20240814,141200,48171970,9190,9190,9190,9190,0
|
|
20240814,141100,48171970,9190,9190,9190,9190,0
|
|
20240814,141000,48171970,9190,9190,9190,9190,0
|
|
20240814,140900,48171970,9190,9190,9190,9190,0
|
|
20240814,140800,48171970,9190,9190,9190,9190,0
|
|
20240814,140700,48171970,9190,9190,9190,9190,0
|
|
20240814,140600,48171970,9190,9190,9190,9190,0
|
|
20240814,140500,48171970,9190,9190,9190,9190,0
|
|
20240814,140400,48171970,9190,9190,9190,9190,0
|
|
20240814,140300,48171970,9190,9190,9190,9190,0
|
|
20240814,140200,48171970,9190,9190,9190,9190,0
|
|
20240814,140100,48171970,9190,9190,9190,9190,0
|
|
20240814,140000,48171970,9190,9190,9190,9190,0
|
|
20240814,135900,48171970,9190,9190,9190,9190,0
|
|
20240814,135800,48171970,9190,9190,9190,9190,0
|
|
20240814,135700,48171970,9190,9190,9190,9190,0
|
|
20240814,135600,48171970,9190,9190,9190,9190,0
|
|
20240814,135500,48171970,9190,9190,9190,9190,0
|
|
20240814,135400,48171970,9190,9190,9190,9190,0
|
|
20240814,135300,48171970,9190,9190,9190,9190,0
|
|
20240814,135200,48171970,9190,9190,9190,9190,0
|
|
20240814,135100,48171970,9190,9190,9190,9190,0
|
|
20240814,135000,48171970,9190,9190,9190,9190,0
|
|
20240814,134900,48171970,9190,9190,9190,9190,0
|
|
20240814,134800,48171970,9190,9190,9190,9190,0
|
|
20240814,134700,48171970,9190,9190,9190,9190,0
|
|
20240814,134600,48171970,9190,9190,9190,9190,0
|
|
20240814,134500,48171970,9190,9190,9190,9190,0
|
|
20240814,134400,48171970,9190,9190,9190,9190,0
|
|
20240814,134300,48171970,9190,9190,9190,9190,0
|
|
20240814,134200,48171970,9190,9190,9190,9190,0
|
|
20240814,134100,48171970,9190,9190,9190,9190,0
|
|
20240814,134000,48171970,9190,9190,9190,9190,0
|
|
20240814,133900,48171970,9190,9190,9190,9190,0
|
|
20240814,133800,48171970,9190,9190,9190,9190,0
|
|
20240814,133700,48171970,9190,9190,9190,9190,0
|
|
20240814,133600,48171970,9190,9190,9190,9190,0
|
|
20240814,133500,48171970,9190,9190,9190,9190,0
|
|
20240814,133400,48171970,9190,9190,9190,9190,0
|
|
20240814,133300,48171970,9190,9190,9190,9190,0
|
|
20240814,133200,48171970,9190,9190,9190,9190,0
|
|
20240814,133100,48171970,9190,9190,9190,9190,0
|
|
20240814,133000,48171970,9190,9190,9190,9190,0
|
|
20240814,132900,48171970,9190,9190,9190,9190,0
|
|
20240814,132800,48171970,9190,9190,9190,9190,0
|
|
20240814,132700,48171970,9190,9190,9190,9190,10
|
|
20240814,132600,48080070,9220,9220,9220,9220,0
|
|
20240814,132500,48080070,9220,9220,9220,9220,0
|
|
20240814,132400,48080070,9220,9220,9220,9220,0
|
|
20240814,132300,48080070,9220,9220,9220,9220,0
|
|
20240814,132200,48080070,9220,9220,9220,9220,0
|
|
20240814,132100,48080070,9220,9220,9220,9220,0
|
|
20240814,132000,48080070,9220,9220,9220,9220,0
|
|
20240814,131900,48080070,9220,9220,9220,9220,0
|
|
20240814,131800,48080070,9220,9220,9220,9220,0
|
|
20240814,131700,48080070,9220,9220,9220,9220,0
|
|
20240814,131600,48080070,9220,9220,9220,9220,0
|
|
20240814,131500,48080070,9220,9220,9220,9220,0
|
|
20240814,131400,48080070,9220,9220,9220,9220,0
|
|
20240814,131300,48080070,9220,9220,9220,9220,0
|
|
20240814,131200,48080070,9220,9220,9220,9220,0
|
|
20240814,131100,48080070,9220,9220,9220,9220,0
|
|
20240814,131000,48080070,9220,9220,9220,9220,0
|
|
20240814,130900,48080070,9220,9220,9220,9220,0
|
|
20240814,130800,48080070,9220,9220,9220,9220,0
|
|
20240814,130700,48080070,9220,9220,9220,9220,0
|
|
20240814,130600,48080070,9220,9220,9220,9220,0
|
|
20240814,130500,48080070,9220,9220,9220,9220,0
|
|
20240814,130400,48080070,9220,9220,9220,9220,0
|
|
20240814,130300,48080070,9220,9220,9220,9220,0
|
|
20240814,130200,48080070,9220,9220,9220,9220,0
|
|
20240814,130100,48080070,9220,9220,9220,9220,0
|
|
20240814,130000,48080070,9220,9220,9220,9220,0
|
|
20240814,125900,48080070,9220,9220,9220,9220,0
|
|
20240814,125800,48080070,9220,9220,9220,9220,0
|
|
20240814,125700,48080070,9220,9220,9220,9220,0
|
|
20240814,125600,48080070,9220,9220,9220,9220,0
|
|
20240814,125500,48080070,9220,9220,9220,9220,0
|
|
20240814,125400,48080070,9220,9220,9220,9220,0
|
|
20240814,125300,48080070,9220,9220,9220,9220,0
|
|
20240814,125200,48080070,9220,9220,9220,9220,0
|
|
20240814,125100,48080070,9220,9220,9220,9220,0
|
|
20240814,125000,48080070,9220,9220,9220,9220,0
|
|
20240814,124900,48080070,9220,9220,9220,9220,0
|
|
20240814,124800,48080070,9220,9220,9220,9220,0
|
|
20240814,124700,48080070,9220,9220,9220,9220,0
|
|
20240814,124600,48080070,9220,9220,9220,9220,0
|
|
20240814,124500,48080070,9220,9220,9220,9220,0
|
|
20240814,124400,48080070,9220,9220,9220,9220,0
|
|
20240814,124300,48080070,9220,9220,9220,9220,0
|
|
20240814,124200,48080070,9220,9220,9220,9220,0
|
|
20240814,124100,48080070,9220,9220,9220,9220,0
|
|
20240814,124000,48080070,9220,9220,9220,9220,0
|
|
20240814,123900,48080070,9220,9220,9220,9220,0
|
|
20240814,123800,48080070,9220,9220,9220,9220,1
|
|
20240814,123700,48070850,9220,9220,9220,9220,0
|
|
20240814,123600,48070850,9220,9220,9220,9220,0
|
|
20240814,123500,48070850,9220,9220,9220,9220,0
|
|
20240814,123400,48070850,9220,9220,9220,9220,0
|
|
20240814,123300,48070850,9220,9220,9220,9220,0
|
|
20240814,123200,48070850,9220,9220,9220,9220,0
|
|
20240814,123100,48070850,9220,9220,9220,9220,0
|
|
20240814,123000,48070850,9220,9220,9220,9220,0
|
|
20240814,122900,48070850,9220,9220,9220,9220,0
|
|
20240814,122800,48070850,9220,9220,9220,9220,10
|
|
20240814,122700,47978650,9220,9220,9220,9220,0
|
|
20240814,122600,47978650,9220,9220,9220,9220,0
|
|
20240814,122500,47978650,9220,9220,9220,9220,0
|
|
20240814,122400,47978650,9220,9220,9220,9220,0
|
|
20240814,122300,47978650,9220,9220,9220,9220,0
|
|
20240814,122200,47978650,9220,9220,9220,9220,0
|
|
20240814,122100,47978650,9220,9220,9220,9220,0
|
|
20240814,122000,47978650,9220,9220,9220,9220,0
|
|
20240814,121900,47978650,9220,9220,9220,9220,0
|
|
20240814,121800,47978650,9220,9220,9220,9220,0
|
|
20240814,121700,47978650,9220,9220,9220,9220,0
|
|
20240814,121600,47978650,9220,9220,9220,9220,0
|
|
20240814,121500,47978650,9220,9220,9220,9220,0
|
|
20240814,121400,47978650,9220,9220,9220,9220,0
|
|
20240814,121300,47978650,9220,9220,9220,9220,0
|
|
20240814,121200,47978650,9220,9220,9220,9220,0
|
|
20240814,121100,47978650,9220,9220,9220,9220,0
|
|
20240814,121000,47978650,9220,9220,9220,9220,0
|
|
20240814,120900,47978650,9220,9220,9220,9220,0
|
|
20240814,120800,47978650,9220,9220,9220,9220,0
|
|
20240814,120700,47978650,9220,9220,9220,9220,0
|
|
20240814,120600,47978650,9220,9220,9220,9220,0
|
|
20240814,120500,47978650,9220,9220,9220,9220,0
|
|
20240814,120400,47978650,9220,9220,9220,9220,0
|
|
20240814,120300,47978650,9220,9220,9220,9220,0
|
|
20240814,120200,47978650,9220,9220,9220,9220,0
|
|
20240814,120100,47978650,9220,9220,9220,9220,0
|
|
20240814,120000,47978650,9220,9220,9220,9220,0
|
|
20240814,115900,47978650,9220,9220,9220,9220,0
|
|
20240814,115800,47978650,9220,9220,9220,9220,0
|
|
20240814,115700,47978650,9220,9220,9220,9220,0
|
|
20240814,115600,47978650,9220,9220,9220,9220,0
|
|
20240814,115500,47978650,9220,9220,9220,9220,0
|
|
20240814,115400,47978650,9220,9220,9220,9220,0
|
|
20240814,115300,47978650,9220,9220,9220,9220,0
|
|
20240814,115200,47978650,9220,9220,9220,9220,0
|
|
20240814,115100,47978650,9220,9220,9220,9220,0
|
|
20240814,115000,47978650,9220,9220,9220,9220,0
|
|
20240814,114900,47978650,9220,9220,9220,9220,0
|
|
20240814,114800,47978650,9220,9220,9220,9220,0
|
|
20240814,114700,47978650,9220,9220,9220,9220,0
|
|
20240814,114600,47978650,9220,9220,9220,9220,0
|
|
20240814,114500,47978650,9220,9220,9220,9220,0
|
|
20240814,114400,47978650,9220,9220,9220,9220,0
|
|
20240814,114300,47978650,9220,9220,9220,9220,0
|
|
20240814,114200,47978650,9220,9220,9220,9220,0
|
|
20240814,114100,47978650,9220,9220,9220,9220,0
|
|
20240814,114000,47978650,9220,9220,9220,9220,0
|
|
20240814,113900,47978650,9220,9220,9220,9220,0
|
|
20240814,113800,47978650,9220,9220,9220,9220,0
|
|
20240814,113700,47978650,9220,9220,9220,9220,0
|
|
20240814,113600,47978650,9220,9220,9220,9220,0
|
|
20240814,113500,47978650,9220,9220,9220,9220,0
|
|
20240814,113400,47978650,9220,9220,9220,9220,0
|
|
20240814,113300,47978650,9220,9220,9220,9220,0
|
|
20240814,113200,47978650,9220,9220,9220,9220,0
|
|
20240814,113100,47978650,9220,9220,9220,9220,0
|
|
20240814,113000,47978650,9220,9210,9220,9210,2
|
|
20240814,112900,47960220,9210,9190,9210,9190,3
|
|
20240814,112800,47932630,9200,9200,9200,9200,0
|
|
20240814,112700,47932630,9200,9200,9200,9200,0
|
|
20240814,112600,47932630,9200,9200,9200,9200,0
|
|
20240814,112500,47932630,9200,9200,9200,9200,0
|
|
20240814,112400,47932630,9200,9200,9200,9200,0
|
|
20240814,112300,47932630,9200,9190,9200,9190,18
|
|
20240814,112200,47767100,9190,9190,9190,9180,39
|
|
20240814,112100,47408720,9190,9190,9190,9180,54
|
|
20240814,112000,46912550,9190,9190,9190,9180,43
|
|
20240814,111900,46517470,9190,9180,9190,9180,7
|
|
20240814,111800,46453160,9190,9190,9190,9190,1
|
|
20240814,111700,46443970,9190,9190,9190,9190,0
|
|
20240814,111600,46443970,9190,9190,9190,9170,14
|
|
20240814,111500,46315360,9190,9170,9190,9170,26
|
|
20240814,111400,46076600,9190,9180,9190,9170,20
|
|
20240814,111300,45893000,9180,9170,9180,9170,37
|
|
20240814,111200,45553600,9180,9140,9180,9140,881
|
|
20240814,111100,37501220,9140,9130,9140,9130,286
|
|
20240814,111000,34888620,9130,9130,9130,9130,250
|
|
20240814,110900,32606120,9130,9130,9130,9130,46
|
|
20240814,110800,32186140,9110,9110,9110,9110,49
|
|
20240814,110700,31739750,9110,9110,9110,9110,0
|
|
20240814,110600,31739750,9110,9110,9110,9110,200
|
|
20240814,110500,29917750,9110,9110,9110,9110,0
|
|
20240814,110400,29917750,9110,9110,9110,9110,0
|
|
20240814,110300,29917750,9110,9110,9110,9110,0
|
|
20240814,110200,29917750,9110,9110,9110,9110,180
|
|
20240814,110100,28277950,9110,9110,9110,9110,0
|
|
20240814,110000,28277950,9110,9110,9110,9110,0
|
|
20240814,105900,28277950,9110,9110,9110,9110,0
|
|
20240814,105800,28277950,9110,9110,9110,9110,0
|
|
20240814,105700,28277950,9110,9110,9110,9110,0
|
|
20240814,105600,28277950,9110,9110,9110,9110,7
|
|
20240814,105500,28214180,9110,9100,9110,9100,4
|
|
20240814,105400,28177750,9100,9100,9100,9100,0
|
|
20240814,105300,28177750,9100,9100,9100,9100,0
|
|
20240814,105200,28177750,9100,9100,9100,9100,0
|
|
20240814,105100,28177750,9100,9100,9100,9100,0
|
|
20240814,105000,28177750,9100,9100,9100,9100,87
|
|
20240814,104900,27386050,9100,9100,9100,9100,0
|
|
20240814,104800,27386050,9100,9100,9100,9100,113
|
|
20240814,104700,26357750,9100,9100,9100,9100,0
|
|
20240814,104600,26357750,9100,9100,9100,9100,0
|
|
20240814,104500,26357750,9100,9100,9100,9100,0
|
|
20240814,104400,26357750,9100,9100,9100,9100,0
|
|
20240814,104300,26357750,9100,9100,9100,9100,0
|
|
20240814,104200,26357750,9100,9100,9100,9100,0
|
|
20240814,104100,26357750,9100,9100,9100,9100,0
|
|
20240814,104000,26357750,9100,9100,9100,9100,0
|
|
20240814,103900,26357750,9100,9100,9100,9100,187
|
|
20240814,103800,24656050,9100,9100,9100,9100,1
|
|
20240814,103700,24646950,9100,9100,9100,9100,100
|
|
20240814,103600,23736950,9100,9100,9100,9100,0
|
|
20240814,103500,23736950,9100,9100,9100,9100,0
|
|
20240814,103400,23736950,9100,9100,9100,9100,0
|
|
20240814,103300,23736950,9100,9100,9100,9100,0
|
|
20240814,103200,23736950,9100,9100,9100,9100,100
|
|
20240814,103100,22826950,9080,9080,9080,9080,0
|
|
20240814,103000,22826950,9080,9080,9080,9080,0
|
|
20240814,102900,22826950,9080,9080,9080,9080,0
|
|
20240814,102800,22826950,9080,9080,9080,9080,100
|
|
20240814,102700,21918950,9070,9070,9070,9070,0
|
|
20240814,102600,21918950,9070,9070,9070,9070,0
|
|
20240814,102500,21918950,9070,9070,9070,9070,0
|
|
20240814,102400,21918950,9070,9070,9070,9070,0
|
|
20240814,102300,21918950,9070,9070,9070,9070,0
|
|
20240814,102200,21918950,9070,9080,9080,9070,347
|
|
20240814,102100,18768560,9080,9130,9130,9080,1196
|
|
20240814,102000,7889640,9130,9130,9130,9130,60
|
|
20240814,101900,7341840,9140,9140,9140,9140,0
|
|
20240814,101800,7341840,9140,9140,9140,9140,0
|
|
20240814,101700,7341840,9140,9140,9140,9140,0
|
|
20240814,101600,7341840,9140,9180,9180,9140,470
|
|
20240814,101500,3045570,9180,9180,9180,9180,0
|
|
20240814,101400,3045570,9180,9180,9180,9180,0
|
|
20240814,101300,3045570,9180,9180,9180,9180,0
|
|
20240814,101200,3045570,9180,9180,9180,9180,0
|
|
20240814,101100,3045570,9180,9180,9180,9180,0
|
|
20240814,101000,3045570,9180,9180,9180,9180,0
|
|
20240814,100900,3045570,9180,9180,9180,9180,0
|
|
20240814,100800,3045570,9180,9180,9180,9180,0
|
|
20240814,100700,3045570,9180,9180,9180,9180,0
|
|
20240814,100600,3045570,9180,9180,9180,9180,0
|
|
20240814,100500,3045570,9180,9180,9180,9180,0
|
|
20240814,100400,3045570,9180,9180,9180,9180,1
|
|
20240814,100300,3036390,9170,9170,9170,9170,0
|
|
20240814,100200,3036390,9170,9170,9170,9170,0
|
|
20240814,100100,3036390,9170,9170,9170,9170,0
|
|
20240814,100000,3036390,9170,9170,9170,9170,0
|
|
20240814,095900,3036390,9170,9170,9170,9170,0
|
|
20240814,095800,3036390,9170,9170,9170,9170,0
|
|
20240814,095700,3036390,9170,9170,9170,9170,0
|
|
20240814,095600,3036390,9170,9170,9170,9170,0
|
|
20240814,095500,3036390,9170,9170,9170,9170,0
|
|
20240814,095400,3036390,9170,9170,9170,9170,0
|
|
20240814,095300,3036390,9170,9170,9170,9170,0
|
|
20240814,095200,3036390,9170,9170,9170,9170,0
|
|
20240814,095100,3036390,9170,9170,9170,9170,0
|
|
20240814,095000,3036390,9170,9170,9170,9170,0
|
|
20240814,094900,3036390,9170,9170,9170,9170,0
|
|
20240814,094800,3036390,9170,9170,9170,9170,118
|
|
20240814,094700,1954330,9170,9170,9170,9170,0
|
|
20240814,094600,1954330,9170,9170,9170,9170,0
|
|
20240814,094500,1954330,9170,9170,9170,9170,12
|
|
20240814,094400,1844290,9170,9170,9170,9170,0
|
|
20240814,094300,1844290,9170,9170,9170,9170,0
|
|
20240814,094200,1844290,9170,9170,9170,9170,0
|
|
20240814,094100,1844290,9170,9170,9170,9170,10
|
|
20240814,094000,1752590,9170,9170,9170,9170,11
|
|
20240814,093900,1651720,9170,9170,9170,9170,3
|
|
20240814,093800,1624210,9180,9180,9180,9180,0
|
|
20240814,093700,1624210,9180,9180,9180,9180,0
|
|
20240814,093600,1624210,9180,9180,9180,9180,0
|
|
20240814,093500,1624210,9180,9180,9180,9180,0
|
|
20240814,093400,1624210,9180,9180,9180,9180,0
|
|
20240814,093300,1624210,9180,9180,9180,9180,0
|
|
20240814,093200,1624210,9180,9180,9180,9180,0
|
|
20240814,093100,1624210,9180,9180,9180,9180,0
|
|
20240814,093000,1624210,9180,9180,9180,9180,0
|
|
20240814,092900,1624210,9180,9180,9180,9180,0
|
|
20240814,092800,1624210,9180,9180,9180,9180,1
|
|
20240814,092700,1615030,9180,9180,9180,9180,0
|
|
20240814,092600,1615030,9180,9180,9180,9180,100
|
|
20240814,092500,697030,9180,9180,9180,9180,51
|
|
20240814,092400,228850,9130,9130,9130,9130,0
|
|
20240814,092300,228850,9130,9130,9130,9130,0
|
|
20240814,092200,228850,9130,9130,9130,9130,0
|
|
20240814,092100,228850,9130,9130,9130,9130,0
|
|
20240814,092000,228850,9130,9130,9130,9130,0
|
|
20240814,091900,228850,9130,9130,9130,9130,0
|
|
20240814,091800,228850,9130,9130,9130,9130,0
|
|
20240814,091700,228850,9130,9130,9130,9130,0
|
|
20240814,091600,228850,9130,9130,9130,9130,0
|
|
20240814,091500,228850,9130,9130,9130,9130,0
|
|
20240814,091400,228850,9130,9130,9130,9130,0
|
|
20240814,091300,228850,9130,9130,9130,9130,0
|
|
20240814,091200,228850,9130,9130,9130,9130,0
|
|
20240814,091100,228850,9130,9130,9130,9130,0
|
|
20240814,091000,228850,9130,9130,9130,9130,0
|
|
20240814,090900,228850,9130,9130,9130,9130,0
|
|
20240814,090800,228850,9130,9130,9130,9130,0
|
|
20240814,090700,228850,9130,9130,9130,9130,1
|
|
20240814,090600,219720,9120,9120,9120,9120,0
|
|
20240814,090500,219720,9120,9120,9120,9120,0
|
|
20240814,090400,219720,9120,9120,9120,9120,0
|
|
20240814,090300,219720,9120,9120,9120,9120,0
|
|
20240814,090200,219720,9120,9120,9120,9120,0
|
|
20240814,090100,219720,9120,9180,9180,9120,11
|
|
20240814,090000,119340,9180,9180,9180,9180,13
|