580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183700,78114360,9050,9050,9050,9050,475
|
|
20240816,183600,78114360,9050,9050,9050,9050,0
|
|
20240816,183500,78114360,9050,9050,9050,9050,0
|
|
20240816,183400,78114360,9050,9050,9050,9050,0
|
|
20240816,183300,78114360,9050,9050,9050,9050,0
|
|
20240816,183200,78114360,9050,9050,9050,9050,0
|
|
20240816,183100,78114360,9050,9050,9050,9050,0
|
|
20240816,183000,78114360,9050,9050,9050,9050,0
|
|
20240816,182900,78114360,9050,9050,9050,9050,0
|
|
20240816,182800,78114360,9050,9050,9050,9050,0
|
|
20240816,182700,78114360,9050,9050,9050,9050,0
|
|
20240816,182600,78114360,9050,9050,9050,9050,0
|
|
20240816,182500,78114360,9050,9050,9050,9050,0
|
|
20240816,182400,78114360,9050,9050,9050,9050,0
|
|
20240816,182300,78114360,9050,9050,9050,9050,0
|
|
20240816,182200,78114360,9050,9050,9050,9050,0
|
|
20240816,182100,78114360,9050,9050,9050,9050,0
|
|
20240816,182000,78114360,9050,9050,9050,9050,0
|
|
20240816,181900,78114360,9050,9050,9050,9050,0
|
|
20240816,181800,78114360,9050,9050,9050,9050,0
|
|
20240816,181700,78114360,9050,9050,9050,9050,0
|
|
20240816,181600,78114360,9050,9050,9050,9050,0
|
|
20240816,181500,78114360,9050,9050,9050,9050,0
|
|
20240816,181400,78114360,9050,9050,9050,9050,0
|
|
20240816,181300,78114360,9050,9050,9050,9050,0
|
|
20240816,181200,78114360,9050,9050,9050,9050,0
|
|
20240816,181100,78114360,9050,9050,9050,9050,0
|
|
20240816,181000,78114360,9050,9050,9050,9050,0
|
|
20240816,180900,78114360,9050,9050,9050,9050,0
|
|
20240816,180800,78114360,9050,9050,9050,9050,0
|
|
20240816,180700,78114360,9050,9050,9050,9050,475
|
|
20240816,180600,78114360,9050,9050,9050,9050,0
|
|
20240816,180500,78114360,9050,9050,9050,9050,0
|
|
20240816,180400,78114360,9050,9050,9050,9050,0
|
|
20240816,180300,78114360,9050,9050,9050,9050,0
|
|
20240816,180200,78114360,9050,9050,9050,9050,0
|
|
20240816,180100,78114360,9050,9050,9050,9050,0
|
|
20240816,180000,78114360,9050,9050,9050,9050,0
|
|
20240816,175900,78114360,9050,9050,9050,9050,0
|
|
20240816,175800,78114360,9050,9050,9050,9050,0
|
|
20240816,175700,78114360,9050,9050,9050,9050,0
|
|
20240816,175600,78114360,9050,9050,9050,9050,0
|
|
20240816,175500,78114360,9050,9050,9050,9050,0
|
|
20240816,175400,78114360,9050,9050,9050,9050,0
|
|
20240816,175300,78114360,9050,9050,9050,9050,0
|
|
20240816,175200,78114360,9050,9050,9050,9050,0
|
|
20240816,175100,78114360,9050,9050,9050,9050,0
|
|
20240816,175000,78114360,9050,9050,9050,9050,0
|
|
20240816,174900,78114360,9050,9050,9050,9050,0
|
|
20240816,174800,78114360,9050,9050,9050,9050,0
|
|
20240816,174700,78114360,9050,9050,9050,9050,0
|
|
20240816,174600,78114360,9050,9050,9050,9050,0
|
|
20240816,174500,78114360,9050,9050,9050,9050,0
|
|
20240816,174400,78114360,9050,9050,9050,9050,0
|
|
20240816,174300,78114360,9050,9050,9050,9050,0
|
|
20240816,174200,78114360,9050,9050,9050,9050,0
|
|
20240816,174100,78114360,9050,9050,9050,9050,0
|
|
20240816,174000,78114360,9050,9050,9050,9050,0
|
|
20240816,173900,78114360,9050,9050,9050,9050,0
|
|
20240816,173800,78114360,9050,9050,9050,9050,0
|
|
20240816,173700,78114360,9050,9050,9050,9050,475
|
|
20240816,173600,78114360,9050,9050,9050,9050,0
|
|
20240816,173500,78114360,9050,9050,9050,9050,0
|
|
20240816,173400,78114360,9050,9050,9050,9050,0
|
|
20240816,173300,78114360,9050,9050,9050,9050,0
|
|
20240816,173200,78114360,9050,9050,9050,9050,0
|
|
20240816,173100,78114360,9050,9050,9050,9050,0
|
|
20240816,173000,78114360,9050,9050,9050,9050,0
|
|
20240816,172900,78114360,9050,9050,9050,9050,0
|
|
20240816,172800,78114360,9050,9050,9050,9050,0
|
|
20240816,172700,78114360,9050,9050,9050,9050,0
|
|
20240816,172600,78114360,9050,9050,9050,9050,0
|
|
20240816,172500,78114360,9050,9050,9050,9050,0
|
|
20240816,172400,78114360,9050,9050,9050,9050,0
|
|
20240816,172300,78114360,9050,9050,9050,9050,0
|
|
20240816,172200,78114360,9050,9050,9050,9050,0
|
|
20240816,172100,78114360,9050,9050,9050,9050,0
|
|
20240816,172000,78114360,9050,9050,9050,9050,0
|
|
20240816,171900,78114360,9050,9050,9050,9050,0
|
|
20240816,171800,78114360,9050,9050,9050,9050,0
|
|
20240816,171700,78114360,9050,9050,9050,9050,0
|
|
20240816,171600,78114360,9050,9050,9050,9050,0
|
|
20240816,171500,78114360,9050,9050,9050,9050,0
|
|
20240816,171400,78114360,9050,9050,9050,9050,0
|
|
20240816,171300,78114360,9050,9050,9050,9050,0
|
|
20240816,171200,78114360,9050,9050,9050,9050,0
|
|
20240816,171100,78114360,9050,9050,9050,9050,0
|
|
20240816,171000,78114360,9050,9050,9050,9050,0
|
|
20240816,170900,78114360,9050,9050,9050,9050,0
|
|
20240816,170800,78114360,9050,9050,9050,9050,0
|
|
20240816,170700,78114360,9050,9050,9050,9050,475
|
|
20240816,170600,78114360,9050,9050,9050,9050,0
|
|
20240816,170500,78114360,9050,9050,9050,9050,0
|
|
20240816,170400,78114360,9050,9050,9050,9050,0
|
|
20240816,170300,78114360,9050,9050,9050,9050,0
|
|
20240816,170200,78114360,9050,9050,9050,9050,0
|
|
20240816,170100,78114360,9050,9050,9050,9050,0
|
|
20240816,170000,78114360,9050,9050,9050,9050,0
|
|
20240816,165900,78114360,9050,9050,9050,9050,0
|
|
20240816,165800,78114360,9050,9050,9050,9050,0
|
|
20240816,165700,78114360,9050,9050,9050,9050,0
|
|
20240816,165600,78114360,9050,9050,9050,9050,0
|
|
20240816,165500,78114360,9050,9050,9050,9050,0
|
|
20240816,165400,78114360,9050,9050,9050,9050,0
|
|
20240816,165300,78114360,9050,9050,9050,9050,0
|
|
20240816,165200,78114360,9050,9050,9050,9050,0
|
|
20240816,165100,78114360,9050,9050,9050,9050,0
|
|
20240816,165000,78114360,9050,9050,9050,9050,0
|
|
20240816,164900,78114360,9050,9050,9050,9050,0
|
|
20240816,164800,78114360,9050,9050,9050,9050,0
|
|
20240816,164700,78114360,9050,9050,9050,9050,0
|
|
20240816,164600,78114360,9050,9050,9050,9050,0
|
|
20240816,164500,78114360,9050,9050,9050,9050,0
|
|
20240816,164400,78114360,9050,9050,9050,9050,0
|
|
20240816,164300,78114360,9050,9050,9050,9050,0
|
|
20240816,164200,78114360,9050,9050,9050,9050,0
|
|
20240816,164100,78114360,9050,9050,9050,9050,0
|
|
20240816,164000,78114360,9050,9050,9050,9050,0
|
|
20240816,163900,78114360,9050,9050,9050,9050,0
|
|
20240816,163800,78114360,9050,9050,9050,9050,0
|
|
20240816,163700,78114360,9050,9050,9050,9050,475
|
|
20240816,163600,78114360,9050,9050,9050,9050,0
|
|
20240816,163500,78114360,9050,9050,9050,9050,0
|
|
20240816,163400,78114360,9050,9050,9050,9050,0
|
|
20240816,163300,78114360,9050,9050,9050,9050,0
|
|
20240816,163200,78114360,9050,9050,9050,9050,0
|
|
20240816,163100,78114360,9050,9050,9050,9050,0
|
|
20240816,163000,78114360,9050,9050,9050,9050,0
|
|
20240816,162900,78114360,9050,9050,9050,9050,0
|
|
20240816,162800,78114360,9050,9050,9050,9050,0
|
|
20240816,162700,78114360,9050,9050,9050,9050,0
|
|
20240816,162600,78114360,9050,9050,9050,9050,0
|
|
20240816,162500,78114360,9050,9050,9050,9050,0
|
|
20240816,162400,78114360,9050,9050,9050,9050,0
|
|
20240816,162300,78114360,9050,9050,9050,9050,0
|
|
20240816,162200,78114360,9050,9050,9050,9050,0
|
|
20240816,162100,78114360,9050,9050,9050,9050,0
|
|
20240816,162000,78114360,9050,9050,9050,9050,0
|
|
20240816,161900,78114360,9050,9050,9050,9050,0
|
|
20240816,161800,78114360,9050,9050,9050,9050,0
|
|
20240816,161700,78114360,9050,9050,9050,9050,0
|
|
20240816,161600,78114360,9050,9050,9050,9050,0
|
|
20240816,161500,78114360,9050,9050,9050,9050,0
|
|
20240816,161400,78114360,9050,9050,9050,9050,0
|
|
20240816,161300,78114360,9050,9050,9050,9050,0
|
|
20240816,161200,78114360,9050,9050,9050,9050,0
|
|
20240816,161100,78114360,9050,9050,9050,9050,0
|
|
20240816,161000,78114360,9050,9050,9050,9050,0
|
|
20240816,160900,78114360,9050,9050,9050,9050,0
|
|
20240816,160800,78114360,9050,9050,9050,9050,0
|
|
20240816,160700,78114360,9050,9050,9050,9050,475
|
|
20240816,160600,78114360,9050,9050,9050,9050,0
|
|
20240816,160500,78114360,9050,9050,9050,9050,0
|
|
20240816,160400,78114360,9050,9050,9050,9050,0
|
|
20240816,160300,78114360,9050,9050,9050,9050,0
|
|
20240816,160200,78114360,9050,9050,9050,9050,0
|
|
20240816,160100,78114360,9050,9050,9050,9050,0
|
|
20240816,160000,78114360,9050,9050,9050,9050,0
|
|
20240816,155900,78114360,9050,9050,9050,9050,0
|
|
20240816,155800,78114360,9050,9050,9050,9050,0
|
|
20240816,155700,78114360,9050,9050,9050,9050,0
|
|
20240816,155600,78114360,9050,9050,9050,9050,0
|
|
20240816,155500,78114360,9050,9050,9050,9050,0
|
|
20240816,155400,78114360,9050,9050,9050,9050,0
|
|
20240816,155300,78114360,9050,9050,9050,9050,0
|
|
20240816,155200,78114360,9050,9050,9050,9050,0
|
|
20240816,155100,78114360,9050,9050,9050,9050,0
|
|
20240816,155000,78114360,9050,9050,9050,9050,0
|
|
20240816,154900,78114360,9050,9050,9050,9050,0
|
|
20240816,154800,78114360,9050,9050,9050,9050,0
|
|
20240816,154700,78114360,9050,9050,9050,9050,0
|
|
20240816,154600,78114360,9050,9050,9050,9050,0
|
|
20240816,154500,78114360,9050,9050,9050,9050,0
|
|
20240816,154400,78114360,9050,9050,9050,9050,0
|
|
20240816,154300,78114360,9050,9050,9050,9050,0
|
|
20240816,154200,78114360,9050,9050,9050,9050,0
|
|
20240816,154100,78114360,9050,9050,9050,9050,0
|
|
20240816,154000,78114360,9050,9050,9050,9050,0
|
|
20240816,153900,78114360,9050,9050,9050,9050,0
|
|
20240816,153800,78114360,9050,9050,9050,9050,0
|
|
20240816,153700,78114360,9050,9050,9050,9050,475
|
|
20240816,153600,78114360,9050,9050,9050,9050,0
|
|
20240816,153500,78114360,9050,9050,9050,9050,0
|
|
20240816,153400,78114360,9050,9050,9050,9050,0
|
|
20240816,153300,78114360,9050,9050,9050,9050,0
|
|
20240816,153200,78114360,9050,9050,9050,9050,0
|
|
20240816,153100,78114360,9050,9050,9050,9050,0
|
|
20240816,153000,78114360,9050,9050,9050,9050,475
|
|
20240816,152900,73815610,9070,9070,9070,9070,0
|
|
20240816,152800,73815610,9070,9070,9070,9070,0
|
|
20240816,152700,73815610,9070,9070,9070,9070,0
|
|
20240816,152600,73815610,9070,9070,9070,9070,0
|
|
20240816,152500,73815610,9070,9070,9070,9070,0
|
|
20240816,152400,73815610,9070,9070,9070,9070,0
|
|
20240816,152300,73815610,9070,9070,9070,9070,0
|
|
20240816,152200,73815610,9070,9070,9070,9070,0
|
|
20240816,152100,73815610,9070,9070,9070,9070,0
|
|
20240816,152000,73815610,9070,9070,9070,9070,0
|
|
20240816,151900,73815610,9070,9070,9070,9070,0
|
|
20240816,151800,73815610,9070,9070,9070,9070,0
|
|
20240816,151700,73815610,9070,9070,9070,9070,6
|
|
20240816,151600,73761190,9070,9070,9070,9070,0
|
|
20240816,151500,73761190,9070,9070,9070,9070,0
|
|
20240816,151400,73761190,9070,9070,9070,9070,0
|
|
20240816,151300,73761190,9070,9060,9070,9060,365
|
|
20240816,151200,70454220,9060,9070,9070,9060,297
|
|
20240816,151100,67762520,9060,9060,9060,9060,0
|
|
20240816,151000,67762520,9060,9060,9060,9060,0
|
|
20240816,150900,67762520,9060,9060,9060,9060,0
|
|
20240816,150800,67762520,9060,9060,9060,9060,1
|
|
20240816,150700,67753460,9060,9060,9060,9060,0
|
|
20240816,150600,67753460,9060,9060,9060,9060,0
|
|
20240816,150500,67753460,9060,9060,9060,9060,0
|
|
20240816,150400,67753460,9060,9060,9060,9060,0
|
|
20240816,150300,67753460,9060,9060,9060,9060,10
|
|
20240816,150200,67662860,9060,9060,9060,9060,0
|
|
20240816,150100,67662860,9060,9060,9060,9060,7
|
|
20240816,150000,67599440,9060,9060,9060,9060,0
|
|
20240816,145900,67599440,9060,9060,9060,9060,0
|
|
20240816,145800,67599440,9060,9060,9060,9060,0
|
|
20240816,145700,67599440,9060,9060,9060,9060,0
|
|
20240816,145600,67599440,9060,9060,9060,9060,0
|
|
20240816,145500,67599440,9060,9060,9060,9060,0
|
|
20240816,145400,67599440,9060,9060,9060,9060,0
|
|
20240816,145300,67599440,9060,9060,9060,9060,300
|
|
20240816,145200,64881440,9060,9060,9060,9060,0
|
|
20240816,145100,64881440,9060,9060,9060,9060,0
|
|
20240816,145000,64881440,9060,9060,9060,9060,0
|
|
20240816,144900,64881440,9060,9060,9060,9060,0
|
|
20240816,144800,64881440,9060,9060,9060,9060,0
|
|
20240816,144700,64881440,9060,9060,9060,9060,0
|
|
20240816,144600,64881440,9060,9060,9060,9060,50
|
|
20240816,144500,64428440,9070,9070,9070,9070,0
|
|
20240816,144400,64428440,9070,9070,9070,9070,0
|
|
20240816,144300,64428440,9070,9070,9070,9070,0
|
|
20240816,144200,64428440,9070,9070,9070,9070,0
|
|
20240816,144100,64428440,9070,9070,9070,9070,0
|
|
20240816,144000,64428440,9070,9070,9070,9070,0
|
|
20240816,143900,64428440,9070,9070,9070,9070,0
|
|
20240816,143800,64428440,9070,9070,9070,9070,0
|
|
20240816,143700,64428440,9070,9070,9070,9070,0
|
|
20240816,143600,64428440,9070,9070,9070,9070,0
|
|
20240816,143500,64428440,9070,9070,9070,9070,32
|
|
20240816,143400,64138200,9070,9070,9070,9070,0
|
|
20240816,143300,64138200,9070,9070,9070,9070,0
|
|
20240816,143200,64138200,9070,9070,9070,9070,0
|
|
20240816,143100,64138200,9070,9070,9070,9070,0
|
|
20240816,143000,64138200,9070,9070,9070,9070,0
|
|
20240816,142900,64138200,9070,9070,9070,9070,0
|
|
20240816,142800,64138200,9070,9070,9070,9070,0
|
|
20240816,142700,64138200,9070,9070,9070,9070,10
|
|
20240816,142600,64047500,9070,9070,9070,9070,0
|
|
20240816,142500,64047500,9070,9070,9070,9070,0
|
|
20240816,142400,64047500,9070,9070,9070,9070,0
|
|
20240816,142300,64047500,9070,9070,9070,9070,0
|
|
20240816,142200,64047500,9070,9070,9070,9070,1
|
|
20240816,142100,64038430,9070,9070,9070,9070,27
|
|
20240816,142000,63793540,9060,9060,9060,9060,0
|
|
20240816,141900,63793540,9060,9060,9060,9060,0
|
|
20240816,141800,63793540,9060,9060,9060,9060,26
|
|
20240816,141700,63557980,9050,9050,9050,9050,0
|
|
20240816,141600,63557980,9050,9050,9050,9050,0
|
|
20240816,141500,63557980,9050,9050,9050,9050,0
|
|
20240816,141400,63557980,9050,9050,9050,9050,0
|
|
20240816,141300,63557980,9050,9050,9050,9050,0
|
|
20240816,141200,63557980,9050,9050,9050,9050,0
|
|
20240816,141100,63557980,9050,9050,9050,9050,0
|
|
20240816,141000,63557980,9050,9050,9050,9050,0
|
|
20240816,140900,63557980,9050,9050,9050,9050,0
|
|
20240816,140800,63557980,9050,9050,9050,9050,0
|
|
20240816,140700,63557980,9050,9050,9050,9050,0
|
|
20240816,140600,63557980,9050,9050,9050,9050,0
|
|
20240816,140500,63557980,9050,9070,9070,9050,500
|
|
20240816,140400,59032050,9090,9090,9090,9090,0
|
|
20240816,140300,59032050,9090,9090,9090,9090,0
|
|
20240816,140200,59032050,9090,9090,9090,9090,0
|
|
20240816,140100,59032050,9090,9090,9090,9090,0
|
|
20240816,140000,59032050,9090,9090,9090,9090,0
|
|
20240816,135900,59032050,9090,9090,9090,9090,20
|
|
20240816,135800,58850250,9090,9090,9090,9090,0
|
|
20240816,135700,58850250,9090,9090,9090,9090,4
|
|
20240816,135600,58813890,9090,9090,9090,9090,0
|
|
20240816,135500,58813890,9090,9090,9090,9090,1
|
|
20240816,135400,58804800,9060,9090,9090,9060,2
|
|
20240816,135300,58786650,9100,9100,9100,9100,0
|
|
20240816,135200,58786650,9100,9100,9100,9100,0
|
|
20240816,135100,58786650,9100,9100,9100,9100,0
|
|
20240816,135000,58786650,9100,9100,9100,9100,0
|
|
20240816,134900,58786650,9100,9100,9100,9100,0
|
|
20240816,134800,58786650,9100,9100,9100,9100,0
|
|
20240816,134700,58786650,9100,9100,9100,9100,0
|
|
20240816,134600,58786650,9100,9100,9100,9100,0
|
|
20240816,134500,58786650,9100,9100,9100,9100,0
|
|
20240816,134400,58786650,9100,9100,9100,9100,0
|
|
20240816,134300,58786650,9100,9100,9100,9100,0
|
|
20240816,134200,58786650,9100,9100,9100,9100,0
|
|
20240816,134100,58786650,9100,9100,9100,9100,1
|
|
20240816,134000,58777550,9050,9050,9050,9050,0
|
|
20240816,133900,58777550,9050,9050,9050,9050,0
|
|
20240816,133800,58777550,9050,9050,9050,9050,0
|
|
20240816,133700,58777550,9050,9050,9050,9050,0
|
|
20240816,133600,58777550,9050,9050,9050,9050,100
|
|
20240816,133500,57872550,9050,9050,9050,9050,0
|
|
20240816,133400,57872550,9050,9050,9050,9050,0
|
|
20240816,133300,57872550,9050,9050,9050,9050,0
|
|
20240816,133200,57872550,9050,9050,9050,9050,0
|
|
20240816,133100,57872550,9050,9050,9050,9050,0
|
|
20240816,133000,57872550,9050,9060,9060,9050,1000
|
|
20240816,132900,48820920,9050,9060,9060,9050,100
|
|
20240816,132800,47915720,9050,9050,9050,9050,0
|
|
20240816,132700,47915720,9050,9050,9050,9050,0
|
|
20240816,132600,47915720,9050,9050,9050,9050,0
|
|
20240816,132500,47915720,9050,9050,9050,9050,0
|
|
20240816,132400,47915720,9050,9050,9050,9050,0
|
|
20240816,132300,47915720,9050,9050,9050,9050,0
|
|
20240816,132200,47915720,9050,9050,9050,9050,0
|
|
20240816,132100,47915720,9050,9050,9050,9050,0
|
|
20240816,132000,47915720,9050,9050,9050,9050,0
|
|
20240816,131900,47915720,9050,9050,9050,9050,0
|
|
20240816,131800,47915720,9050,9050,9050,9050,0
|
|
20240816,131700,47915720,9050,9050,9050,9050,200
|
|
20240816,131600,46105720,9060,9060,9060,9060,0
|
|
20240816,131500,46105720,9060,9060,9060,9060,0
|
|
20240816,131400,46105720,9060,9060,9060,9060,0
|
|
20240816,131300,46105720,9060,9070,9070,9060,47
|
|
20240816,131200,45679800,9080,9090,9090,9080,20
|
|
20240816,131100,45498110,9100,9100,9100,9100,0
|
|
20240816,131000,45498110,9100,9100,9100,9100,0
|
|
20240816,130900,45498110,9100,9100,9100,9100,0
|
|
20240816,130800,45498110,9100,9100,9100,9100,0
|
|
20240816,130700,45498110,9100,9100,9100,9100,22
|
|
20240816,130600,45297910,9100,9100,9100,9100,0
|
|
20240816,130500,45297910,9100,9100,9100,9100,0
|
|
20240816,130400,45297910,9100,9100,9100,9100,0
|
|
20240816,130300,45297910,9100,9100,9100,9100,1
|
|
20240816,130200,45288810,9100,9100,9100,9100,0
|
|
20240816,130100,45288810,9100,9100,9100,9100,7
|
|
20240816,130000,45225110,9100,9100,9100,9100,0
|
|
20240816,125900,45225110,9100,9100,9100,9100,0
|
|
20240816,125800,45225110,9100,9100,9100,9100,0
|
|
20240816,125700,45225110,9100,9100,9100,9100,0
|
|
20240816,125600,45225110,9100,9100,9100,9100,0
|
|
20240816,125500,45225110,9100,9100,9100,9100,0
|
|
20240816,125400,45225110,9100,9100,9100,9100,0
|
|
20240816,125300,45225110,9100,9100,9100,9100,0
|
|
20240816,125200,45225110,9100,9100,9100,9100,0
|
|
20240816,125100,45225110,9100,9100,9100,9100,0
|
|
20240816,125000,45225110,9100,9100,9100,9100,0
|
|
20240816,124900,45225110,9100,9100,9100,9100,0
|
|
20240816,124800,45225110,9100,9100,9100,9100,10
|
|
20240816,124700,45134110,9090,9090,9090,9090,0
|
|
20240816,124600,45134110,9090,9090,9090,9090,0
|
|
20240816,124500,45134110,9090,9090,9090,9090,0
|
|
20240816,124400,45134110,9090,9090,9090,9090,0
|
|
20240816,124300,45134110,9090,9090,9090,9090,1
|
|
20240816,124200,45125020,9100,9100,9100,9100,0
|
|
20240816,124100,45125020,9100,9080,9100,9080,3
|
|
20240816,124000,45097760,9100,9100,9100,9100,0
|
|
20240816,123900,45097760,9100,9100,9100,9100,0
|
|
20240816,123800,45097760,9100,9100,9100,9100,0
|
|
20240816,123700,45097760,9100,9080,9100,9080,2
|
|
20240816,123600,45079580,9100,9100,9100,9100,0
|
|
20240816,123500,45079580,9100,9070,9100,9070,3
|
|
20240816,123400,45052340,9050,9050,9050,9050,0
|
|
20240816,123300,45052340,9050,9050,9050,9050,0
|
|
20240816,123200,45052340,9050,9050,9050,9050,0
|
|
20240816,123100,45052340,9050,9050,9050,9050,0
|
|
20240816,123000,45052340,9050,9050,9050,9050,0
|
|
20240816,122900,45052340,9050,9050,9050,9050,0
|
|
20240816,122800,45052340,9050,9050,9050,9050,0
|
|
20240816,122700,45052340,9050,9050,9050,9050,0
|
|
20240816,122600,45052340,9050,9050,9050,9050,0
|
|
20240816,122500,45052340,9050,9050,9050,9050,0
|
|
20240816,122400,45052340,9050,9050,9050,9050,0
|
|
20240816,122300,45052340,9050,9050,9050,9050,0
|
|
20240816,122200,45052340,9050,9050,9050,9050,0
|
|
20240816,122100,45052340,9050,9050,9050,9050,0
|
|
20240816,122000,45052340,9050,9050,9050,9050,0
|
|
20240816,121900,45052340,9050,9050,9050,9050,0
|
|
20240816,121800,45052340,9050,9050,9050,9050,0
|
|
20240816,121700,45052340,9050,9050,9050,9050,0
|
|
20240816,121600,45052340,9050,9050,9050,9050,0
|
|
20240816,121500,45052340,9050,9050,9050,9050,0
|
|
20240816,121400,45052340,9050,9050,9050,9050,0
|
|
20240816,121300,45052340,9050,9050,9050,9050,0
|
|
20240816,121200,45052340,9050,9050,9050,9050,0
|
|
20240816,121100,45052340,9050,9050,9050,9050,100
|
|
20240816,121000,44147340,9040,9040,9040,9040,0
|
|
20240816,120900,44147340,9040,9040,9040,9040,0
|
|
20240816,120800,44147340,9040,9040,9040,9040,0
|
|
20240816,120700,44147340,9040,9040,9040,9040,0
|
|
20240816,120600,44147340,9040,9040,9040,9040,0
|
|
20240816,120500,44147340,9040,9040,9040,9040,0
|
|
20240816,120400,44147340,9040,9040,9040,9040,0
|
|
20240816,120300,44147340,9040,9040,9040,9040,0
|
|
20240816,120200,44147340,9040,9040,9040,9040,0
|
|
20240816,120100,44147340,9040,9040,9040,9040,0
|
|
20240816,120000,44147340,9040,9040,9040,9040,0
|
|
20240816,115900,44147340,9040,9040,9040,9040,0
|
|
20240816,115800,44147340,9040,9040,9040,9040,0
|
|
20240816,115700,44147340,9040,9040,9040,9040,0
|
|
20240816,115600,44147340,9040,9040,9040,9040,0
|
|
20240816,115500,44147340,9040,9040,9040,9040,0
|
|
20240816,115400,44147340,9040,9040,9040,9040,0
|
|
20240816,115300,44147340,9040,9040,9040,9040,0
|
|
20240816,115200,44147340,9040,9040,9040,9040,0
|
|
20240816,115100,44147340,9040,9040,9040,9040,0
|
|
20240816,115000,44147340,9040,9040,9040,9040,0
|
|
20240816,114900,44147340,9040,9040,9040,9040,0
|
|
20240816,114800,44147340,9040,9040,9040,9040,0
|
|
20240816,114700,44147340,9040,9040,9040,9040,0
|
|
20240816,114600,44147340,9040,9040,9040,9040,0
|
|
20240816,114500,44147340,9040,9040,9040,9040,30
|
|
20240816,114400,43876140,9030,9030,9030,9030,0
|
|
20240816,114300,43876140,9030,9030,9030,9030,0
|
|
20240816,114200,43876140,9030,9030,9030,9030,0
|
|
20240816,114100,43876140,9030,9030,9030,9030,0
|
|
20240816,114000,43876140,9030,9030,9030,9030,0
|
|
20240816,113900,43876140,9030,9030,9030,9030,0
|
|
20240816,113800,43876140,9030,9030,9030,9030,0
|
|
20240816,113700,43876140,9030,9030,9030,9030,0
|
|
20240816,113600,43876140,9030,9030,9030,9030,0
|
|
20240816,113500,43876140,9030,9040,9040,9030,199
|
|
20240816,113400,42079070,9030,9030,9030,9030,0
|
|
20240816,113300,42079070,9030,9040,9040,9030,500
|
|
20240816,113200,37562640,9080,9080,9080,9080,1
|
|
20240816,113100,37553560,9060,9060,9060,9060,88
|
|
20240816,113000,36756280,9050,9060,9060,9050,205
|
|
20240816,112900,34899900,9060,9060,9060,9060,0
|
|
20240816,112800,34899900,9060,9060,9060,9060,0
|
|
20240816,112700,34899900,9060,9060,9060,9060,0
|
|
20240816,112600,34899900,9060,9060,9060,9060,0
|
|
20240816,112500,34899900,9060,9060,9060,9060,0
|
|
20240816,112400,34899900,9060,9060,9060,9060,9
|
|
20240816,112300,34818360,9080,9080,9080,9080,0
|
|
20240816,112200,34818360,9080,9080,9080,9080,9
|
|
20240816,112100,34736640,9090,9090,9090,9090,0
|
|
20240816,112000,34736640,9090,9090,9090,9090,0
|
|
20240816,111900,34736640,9090,9090,9090,9090,0
|
|
20240816,111800,34736640,9090,9090,9090,9090,0
|
|
20240816,111700,34736640,9090,9090,9090,9090,0
|
|
20240816,111600,34736640,9090,9090,9090,9090,0
|
|
20240816,111500,34736640,9090,9090,9090,9090,0
|
|
20240816,111400,34736640,9090,9090,9090,9090,0
|
|
20240816,111300,34736640,9090,9090,9090,9090,0
|
|
20240816,111200,34736640,9090,9090,9090,9090,0
|
|
20240816,111100,34736640,9090,9090,9090,9090,0
|
|
20240816,111000,34736640,9090,9090,9090,9090,0
|
|
20240816,110900,34736640,9090,9050,9090,9050,448
|
|
20240816,110800,30682200,9050,9050,9050,9050,0
|
|
20240816,110700,30682200,9050,9050,9050,9050,51
|
|
20240816,110600,30220650,9050,9050,9050,9050,0
|
|
20240816,110500,30220650,9050,9050,9050,9050,60
|
|
20240816,110400,29677650,9050,9050,9050,9050,200
|
|
20240816,110300,27867650,9050,9050,9050,9050,0
|
|
20240816,110200,27867650,9050,9080,9080,9050,645
|
|
20240816,110100,22029170,9090,9090,9090,9090,27
|
|
20240816,110000,21783740,9090,9090,9090,9090,0
|
|
20240816,105900,21783740,9090,9090,9090,9090,0
|
|
20240816,105800,21783740,9090,9090,9090,9090,0
|
|
20240816,105700,21783740,9090,9090,9090,9090,0
|
|
20240816,105600,21783740,9090,9090,9090,9090,0
|
|
20240816,105500,21783740,9090,9090,9090,9090,1
|
|
20240816,105400,21774650,9090,9090,9090,9090,0
|
|
20240816,105300,21774650,9090,9090,9090,9090,0
|
|
20240816,105200,21774650,9090,9090,9090,9090,0
|
|
20240816,105100,21774650,9090,9090,9090,9090,0
|
|
20240816,105000,21774650,9090,9090,9090,9090,0
|
|
20240816,104900,21774650,9090,9090,9090,9090,0
|
|
20240816,104800,21774650,9090,9090,9090,9090,0
|
|
20240816,104700,21774650,9090,9090,9090,9090,0
|
|
20240816,104600,21774650,9090,9090,9090,9090,34
|
|
20240816,104500,21465590,9080,9080,9080,9080,0
|
|
20240816,104400,21465590,9080,9080,9080,9080,2
|
|
20240816,104300,21447430,9090,9090,9090,9090,0
|
|
20240816,104200,21447430,9090,9090,9090,9090,0
|
|
20240816,104100,21447430,9090,9090,9090,9090,0
|
|
20240816,104000,21447430,9090,9090,9090,9090,0
|
|
20240816,103900,21447430,9090,9090,9090,9090,7
|
|
20240816,103800,21383800,9080,9080,9080,9080,0
|
|
20240816,103700,21383800,9080,9080,9080,9080,0
|
|
20240816,103600,21383800,9080,9080,9090,9080,7
|
|
20240816,103500,21320210,9090,9080,9090,9080,8
|
|
20240816,103400,21247530,9090,9090,9090,9080,5
|
|
20240816,103300,21202100,9080,9080,9080,9080,0
|
|
20240816,103200,21202100,9080,9080,9080,9080,0
|
|
20240816,103100,21202100,9080,9080,9090,9080,3
|
|
20240816,103000,21174850,9090,9080,9090,9070,16
|
|
20240816,102900,21029520,9090,9080,9090,9080,25
|
|
20240816,102800,20802340,9090,9080,9090,9080,11
|
|
20240816,102700,20702410,9090,9090,9090,9080,13
|
|
20240816,102600,20584300,9080,9080,9090,9080,7
|
|
20240816,102500,20520710,9090,9090,9090,9080,11
|
|
20240816,102400,20420770,9080,9090,9090,9070,13
|
|
20240816,102300,20302670,9090,9090,9090,9090,0
|
|
20240816,102200,20302670,9090,9080,9090,9050,640
|
|
20240816,102100,14509070,9090,9090,9090,9090,0
|
|
20240816,102000,14509070,9090,9090,9090,9090,0
|
|
20240816,101900,14509070,9090,9090,9090,9090,0
|
|
20240816,101800,14509070,9090,9090,9090,9090,10
|
|
20240816,101700,14418170,9090,9090,9090,9090,0
|
|
20240816,101600,14418170,9090,9090,9090,9090,1
|
|
20240816,101500,14409080,9090,9090,9090,9090,0
|
|
20240816,101400,14409080,9090,9090,9090,9090,1
|
|
20240816,101300,14399990,9090,9090,9090,9090,7
|
|
20240816,101200,14336360,9080,9080,9080,9080,0
|
|
20240816,101100,14336360,9080,9080,9080,9080,0
|
|
20240816,101000,14336360,9080,9080,9080,9080,0
|
|
20240816,100900,14336360,9080,9080,9080,9080,0
|
|
20240816,100800,14336360,9080,9080,9080,9080,7
|
|
20240816,100700,14272800,9090,9090,9090,9090,1
|
|
20240816,100600,14263710,9090,9090,9090,9090,0
|
|
20240816,100500,14263710,9090,9090,9090,9090,8
|
|
20240816,100400,14190990,9090,9090,9090,9090,0
|
|
20240816,100300,14190990,9090,9090,9090,9090,13
|
|
20240816,100200,14072820,9090,9090,9090,9090,0
|
|
20240816,100100,14072820,9090,9090,9090,9090,0
|
|
20240816,100000,14072820,9090,9090,9090,9090,1
|
|
20240816,095900,14063730,9100,9100,9100,9100,1
|
|
20240816,095800,14054630,9100,9090,9100,9090,21
|
|
20240816,095700,13863610,9100,9100,9100,9100,0
|
|
20240816,095600,13863610,9100,9100,9100,9100,0
|
|
20240816,095500,13863610,9100,9100,9100,9100,0
|
|
20240816,095400,13863610,9100,9100,9100,9100,0
|
|
20240816,095300,13863610,9100,9100,9100,9100,0
|
|
20240816,095200,13863610,9100,9100,9100,9100,0
|
|
20240816,095100,13863610,9100,9080,9100,9080,2
|
|
20240816,095000,13845430,9100,9100,9100,9100,0
|
|
20240816,094900,13845430,9100,9080,9100,9080,4
|
|
20240816,094800,13809070,9100,9100,9100,9100,0
|
|
20240816,094700,13809070,9100,9080,9100,9080,2
|
|
20240816,094600,13790890,9050,9050,9050,9050,15
|
|
20240816,094500,13655140,9100,9100,9100,9100,0
|
|
20240816,094400,13655140,9100,9100,9100,9100,0
|
|
20240816,094300,13655140,9100,9100,9100,9100,0
|
|
20240816,094200,13655140,9100,9100,9100,9100,0
|
|
20240816,094100,13655140,9100,9100,9100,9100,0
|
|
20240816,094000,13655140,9100,9080,9100,9080,5
|
|
20240816,093900,13609680,9050,9080,9100,9050,31
|
|
20240816,093800,13329050,9050,9050,9050,9050,59
|
|
20240816,093700,12795100,9050,9090,9090,9050,352
|
|
20240816,093600,9603560,9110,9110,9110,9110,179
|
|
20240816,093500,7972870,9110,9110,9110,9110,0
|
|
20240816,093400,7972870,9110,9110,9110,9110,0
|
|
20240816,093300,7972870,9110,9110,9110,9110,1
|
|
20240816,093200,7963760,9110,9110,9110,9090,274
|
|
20240816,093100,5471100,9120,9120,9120,9120,0
|
|
20240816,093000,5471100,9120,9120,9120,9120,0
|
|
20240816,092900,5471100,9120,9120,9120,9120,160
|
|
20240816,092800,4011900,9120,9120,9120,9120,0
|
|
20240816,092700,4011900,9120,9120,9120,9120,0
|
|
20240816,092600,4011900,9120,9120,9120,9120,0
|
|
20240816,092500,4011900,9120,9120,9120,9120,21
|
|
20240816,092400,3820380,9120,9120,9120,9120,0
|
|
20240816,092300,3820380,9120,9120,9120,9120,0
|
|
20240816,092200,3820380,9120,9120,9120,9120,0
|
|
20240816,092100,3820380,9120,9120,9120,9120,0
|
|
20240816,092000,3820380,9120,9170,9170,9120,21
|
|
20240816,091900,3628810,9120,9110,9120,9110,36
|
|
20240816,091800,3300640,9120,9120,9120,9120,58
|
|
20240816,091700,2771680,9120,9120,9120,9120,0
|
|
20240816,091600,2771680,9120,9120,9120,9120,142
|
|
20240816,091500,1476640,9170,9170,9170,9170,0
|
|
20240816,091400,1476640,9170,9170,9170,9170,1
|
|
20240816,091300,1467470,9120,9120,9120,9120,29
|
|
20240816,091200,1202990,9120,9120,9120,9120,0
|
|
20240816,091100,1202990,9120,9120,9120,9120,71
|
|
20240816,091000,555470,9200,9200,9200,9200,0
|
|
20240816,090900,555470,9200,9200,9200,9200,0
|
|
20240816,090800,555470,9200,9200,9200,9200,0
|
|
20240816,090700,555470,9200,9200,9200,9200,0
|
|
20240816,090600,555470,9200,9200,9200,9200,5
|
|
20240816,090500,509470,9120,9120,9120,9120,0
|
|
20240816,090400,509470,9120,9120,9120,9120,0
|
|
20240816,090300,509470,9120,9120,9120,9120,0
|
|
20240816,090200,509470,9120,9120,9120,9120,1
|
|
20240816,090100,500350,9090,9090,9090,9090,0
|
|
20240816,090000,500350,9090,9180,9180,9090,55
|