580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,183700,44123450,9010,9010,9010,9010,157
|
|
20240820,183600,44123450,9010,9010,9010,9010,0
|
|
20240820,183500,44123450,9010,9010,9010,9010,0
|
|
20240820,183400,44123450,9010,9010,9010,9010,0
|
|
20240820,183300,44123450,9010,9010,9010,9010,0
|
|
20240820,183200,44123450,9010,9010,9010,9010,0
|
|
20240820,183100,44123450,9010,9010,9010,9010,0
|
|
20240820,183000,44123450,9010,9010,9010,9010,0
|
|
20240820,182900,44123450,9010,9010,9010,9010,0
|
|
20240820,182800,44123450,9010,9010,9010,9010,0
|
|
20240820,182700,44123450,9010,9010,9010,9010,0
|
|
20240820,182600,44123450,9010,9010,9010,9010,0
|
|
20240820,182500,44123450,9010,9010,9010,9010,0
|
|
20240820,182400,44123450,9010,9010,9010,9010,0
|
|
20240820,182300,44123450,9010,9010,9010,9010,0
|
|
20240820,182200,44123450,9010,9010,9010,9010,0
|
|
20240820,182100,44123450,9010,9010,9010,9010,0
|
|
20240820,182000,44123450,9010,9010,9010,9010,0
|
|
20240820,181900,44123450,9010,9010,9010,9010,0
|
|
20240820,181800,44123450,9010,9010,9010,9010,0
|
|
20240820,181700,44123450,9010,9010,9010,9010,0
|
|
20240820,181600,44123450,9010,9010,9010,9010,0
|
|
20240820,181500,44123450,9010,9010,9010,9010,0
|
|
20240820,181400,44123450,9010,9010,9010,9010,0
|
|
20240820,181300,44123450,9010,9010,9010,9010,0
|
|
20240820,181200,44123450,9010,9010,9010,9010,0
|
|
20240820,181100,44123450,9010,9010,9010,9010,0
|
|
20240820,181000,44123450,9010,9010,9010,9010,0
|
|
20240820,180900,44123450,9010,9010,9010,9010,0
|
|
20240820,180800,44123450,9010,9010,9010,9010,0
|
|
20240820,180700,44123450,9010,9010,9010,9010,157
|
|
20240820,180600,44123450,9010,9010,9010,9010,0
|
|
20240820,180500,44123450,9010,9010,9010,9010,0
|
|
20240820,180400,44123450,9010,9010,9010,9010,0
|
|
20240820,180300,44123450,9010,9010,9010,9010,0
|
|
20240820,180200,44123450,9010,9010,9010,9010,0
|
|
20240820,180100,44123450,9010,9010,9010,9010,0
|
|
20240820,180000,44123450,9010,9010,9010,9010,0
|
|
20240820,175900,44123450,9010,9010,9010,9010,0
|
|
20240820,175800,44123450,9010,9010,9010,9010,0
|
|
20240820,175700,44123450,9010,9010,9010,9010,0
|
|
20240820,175600,44123450,9010,9010,9010,9010,0
|
|
20240820,175500,44123450,9010,9010,9010,9010,0
|
|
20240820,175400,44123450,9010,9010,9010,9010,0
|
|
20240820,175300,44123450,9010,9010,9010,9010,0
|
|
20240820,175200,44123450,9010,9010,9010,9010,0
|
|
20240820,175100,44123450,9010,9010,9010,9010,0
|
|
20240820,175000,44123450,9010,9010,9010,9010,0
|
|
20240820,174900,44123450,9010,9010,9010,9010,0
|
|
20240820,174800,44123450,9010,9010,9010,9010,0
|
|
20240820,174700,44123450,9010,9010,9010,9010,0
|
|
20240820,174600,44123450,9010,9010,9010,9010,0
|
|
20240820,174500,44123450,9010,9010,9010,9010,0
|
|
20240820,174400,44123450,9010,9010,9010,9010,0
|
|
20240820,174300,44123450,9010,9010,9010,9010,0
|
|
20240820,174200,44123450,9010,9010,9010,9010,0
|
|
20240820,174100,44123450,9010,9010,9010,9010,0
|
|
20240820,174000,44123450,9010,9010,9010,9010,0
|
|
20240820,173900,44123450,9010,9010,9010,9010,0
|
|
20240820,173800,44123450,9010,9010,9010,9010,0
|
|
20240820,173700,44123450,9010,9010,9010,9010,157
|
|
20240820,173600,44123450,9010,9010,9010,9010,0
|
|
20240820,173500,44123450,9010,9010,9010,9010,0
|
|
20240820,173400,44123450,9010,9010,9010,9010,0
|
|
20240820,173300,44123450,9010,9010,9010,9010,0
|
|
20240820,173200,44123450,9010,9010,9010,9010,0
|
|
20240820,173100,44123450,9010,9010,9010,9010,0
|
|
20240820,173000,44123450,9010,9010,9010,9010,0
|
|
20240820,172900,44123450,9010,9010,9010,9010,0
|
|
20240820,172800,44123450,9010,9010,9010,9010,0
|
|
20240820,172700,44123450,9010,9010,9010,9010,0
|
|
20240820,172600,44123450,9010,9010,9010,9010,0
|
|
20240820,172500,44123450,9010,9010,9010,9010,0
|
|
20240820,172400,44123450,9010,9010,9010,9010,0
|
|
20240820,172300,44123450,9010,9010,9010,9010,0
|
|
20240820,172200,44123450,9010,9010,9010,9010,0
|
|
20240820,172100,44123450,9010,9010,9010,9010,0
|
|
20240820,172000,44123450,9010,9010,9010,9010,0
|
|
20240820,171900,44123450,9010,9010,9010,9010,0
|
|
20240820,171800,44123450,9010,9010,9010,9010,0
|
|
20240820,171700,44123450,9010,9010,9010,9010,0
|
|
20240820,171600,44123450,9010,9010,9010,9010,0
|
|
20240820,171500,44123450,9010,9010,9010,9010,0
|
|
20240820,171400,44123450,9010,9010,9010,9010,0
|
|
20240820,171300,44123450,9010,9010,9010,9010,0
|
|
20240820,171200,44123450,9010,9010,9010,9010,0
|
|
20240820,171100,44123450,9010,9010,9010,9010,0
|
|
20240820,171000,44123450,9010,9010,9010,9010,0
|
|
20240820,170900,44123450,9010,9010,9010,9010,0
|
|
20240820,170800,44123450,9010,9010,9010,9010,0
|
|
20240820,170700,44123450,9010,9010,9010,9010,157
|
|
20240820,170600,44123450,9010,9010,9010,9010,0
|
|
20240820,170500,44123450,9010,9010,9010,9010,0
|
|
20240820,170400,44123450,9010,9010,9010,9010,0
|
|
20240820,170300,44123450,9010,9010,9010,9010,0
|
|
20240820,170200,44123450,9010,9010,9010,9010,0
|
|
20240820,170100,44123450,9010,9010,9010,9010,0
|
|
20240820,170000,44123450,9010,9010,9010,9010,0
|
|
20240820,165900,44123450,9010,9010,9010,9010,0
|
|
20240820,165800,44123450,9010,9010,9010,9010,0
|
|
20240820,165700,44123450,9010,9010,9010,9010,0
|
|
20240820,165600,44123450,9010,9010,9010,9010,0
|
|
20240820,165500,44123450,9010,9010,9010,9010,0
|
|
20240820,165400,44123450,9010,9010,9010,9010,0
|
|
20240820,165300,44123450,9010,9010,9010,9010,0
|
|
20240820,165200,44123450,9010,9010,9010,9010,0
|
|
20240820,165100,44123450,9010,9010,9010,9010,0
|
|
20240820,165000,44123450,9010,9010,9010,9010,0
|
|
20240820,164900,44123450,9010,9010,9010,9010,0
|
|
20240820,164800,44123450,9010,9010,9010,9010,0
|
|
20240820,164700,44123450,9010,9010,9010,9010,0
|
|
20240820,164600,44123450,9010,9010,9010,9010,0
|
|
20240820,164500,44123450,9010,9010,9010,9010,0
|
|
20240820,164400,44123450,9010,9010,9010,9010,0
|
|
20240820,164300,44123450,9010,9010,9010,9010,0
|
|
20240820,164200,44123450,9010,9010,9010,9010,0
|
|
20240820,164100,44123450,9010,9010,9010,9010,0
|
|
20240820,164000,44123450,9010,9010,9010,9010,0
|
|
20240820,163900,44123450,9010,9010,9010,9010,0
|
|
20240820,163800,44123450,9010,9010,9010,9010,0
|
|
20240820,163700,44123450,9010,9010,9010,9010,157
|
|
20240820,163600,44123450,9010,9010,9010,9010,0
|
|
20240820,163500,44123450,9010,9010,9010,9010,0
|
|
20240820,163400,44123450,9010,9010,9010,9010,0
|
|
20240820,163300,44123450,9010,9010,9010,9010,0
|
|
20240820,163200,44123450,9010,9010,9010,9010,0
|
|
20240820,163100,44123450,9010,9010,9010,9010,0
|
|
20240820,163000,44123450,9010,9010,9010,9010,0
|
|
20240820,162900,44123450,9010,9010,9010,9010,0
|
|
20240820,162800,44123450,9010,9010,9010,9010,0
|
|
20240820,162700,44123450,9010,9010,9010,9010,0
|
|
20240820,162600,44123450,9010,9010,9010,9010,0
|
|
20240820,162500,44123450,9010,9010,9010,9010,0
|
|
20240820,162400,44123450,9010,9010,9010,9010,0
|
|
20240820,162300,44123450,9010,9010,9010,9010,0
|
|
20240820,162200,44123450,9010,9010,9010,9010,0
|
|
20240820,162100,44123450,9010,9010,9010,9010,0
|
|
20240820,162000,44123450,9010,9010,9010,9010,0
|
|
20240820,161900,44123450,9010,9010,9010,9010,0
|
|
20240820,161800,44123450,9010,9010,9010,9010,0
|
|
20240820,161700,44123450,9010,9010,9010,9010,0
|
|
20240820,161600,44123450,9010,9010,9010,9010,0
|
|
20240820,161500,44123450,9010,9010,9010,9010,0
|
|
20240820,161400,44123450,9010,9010,9010,9010,0
|
|
20240820,161300,44123450,9010,9010,9010,9010,0
|
|
20240820,161200,44123450,9010,9010,9010,9010,0
|
|
20240820,161100,44123450,9010,9010,9010,9010,0
|
|
20240820,161000,44123450,9010,9010,9010,9010,0
|
|
20240820,160900,44123450,9010,9010,9010,9010,0
|
|
20240820,160800,44123450,9010,9010,9010,9010,0
|
|
20240820,160700,44123450,9010,9010,9010,9010,157
|
|
20240820,160600,44123450,9010,9010,9010,9010,0
|
|
20240820,160500,44123450,9010,9010,9010,9010,0
|
|
20240820,160400,44123450,9010,9010,9010,9010,0
|
|
20240820,160300,44123450,9010,9010,9010,9010,0
|
|
20240820,160200,44123450,9010,9010,9010,9010,0
|
|
20240820,160100,44123450,9010,9010,9010,9010,0
|
|
20240820,160000,44123450,9010,9010,9010,9010,0
|
|
20240820,155900,44123450,9010,9010,9010,9010,0
|
|
20240820,155800,44123450,9010,9010,9010,9010,0
|
|
20240820,155700,44123450,9010,9010,9010,9010,0
|
|
20240820,155600,44123450,9010,9010,9010,9010,0
|
|
20240820,155500,44123450,9010,9010,9010,9010,0
|
|
20240820,155400,44123450,9010,9010,9010,9010,0
|
|
20240820,155300,44123450,9010,9010,9010,9010,0
|
|
20240820,155200,44123450,9010,9010,9010,9010,0
|
|
20240820,155100,44123450,9010,9010,9010,9010,0
|
|
20240820,155000,44123450,9010,9010,9010,9010,0
|
|
20240820,154900,44123450,9010,9010,9010,9010,0
|
|
20240820,154800,44123450,9010,9010,9010,9010,0
|
|
20240820,154700,44123450,9010,9010,9010,9010,0
|
|
20240820,154600,44123450,9010,9010,9010,9010,0
|
|
20240820,154500,44123450,9010,9010,9010,9010,0
|
|
20240820,154400,44123450,9010,9010,9010,9010,0
|
|
20240820,154300,44123450,9010,9010,9010,9010,0
|
|
20240820,154200,44123450,9010,9010,9010,9010,0
|
|
20240820,154100,44123450,9010,9010,9010,9010,0
|
|
20240820,154000,44123450,9010,9010,9010,9010,0
|
|
20240820,153900,44123450,9010,9010,9010,9010,0
|
|
20240820,153800,44123450,9010,9010,9010,9010,0
|
|
20240820,153700,44123450,9010,9010,9010,9010,157
|
|
20240820,153600,44123450,9010,9010,9010,9010,0
|
|
20240820,153500,44123450,9010,9010,9010,9010,0
|
|
20240820,153400,44123450,9010,9010,9010,9010,0
|
|
20240820,153300,44123450,9010,9010,9010,9010,0
|
|
20240820,153200,44123450,9010,9010,9010,9010,0
|
|
20240820,153100,44123450,9010,9010,9010,9010,0
|
|
20240820,153000,44123450,9010,9010,9010,9010,157
|
|
20240820,152900,42708880,9030,9030,9030,9030,0
|
|
20240820,152800,42708880,9030,9030,9030,9030,0
|
|
20240820,152700,42708880,9030,9030,9030,9030,0
|
|
20240820,152600,42708880,9030,9030,9030,9030,0
|
|
20240820,152500,42708880,9030,9030,9030,9030,0
|
|
20240820,152400,42708880,9030,9030,9030,9030,0
|
|
20240820,152300,42708880,9030,9030,9030,9030,0
|
|
20240820,152200,42708880,9030,9030,9030,9030,0
|
|
20240820,152100,42708880,9030,9030,9030,9030,0
|
|
20240820,152000,42708880,9030,9030,9030,9030,0
|
|
20240820,151900,42708880,9030,9030,9030,9030,0
|
|
20240820,151800,42708880,9030,9040,9040,9030,41
|
|
20240820,151700,42338390,9070,9070,9070,9070,0
|
|
20240820,151600,42338390,9070,9070,9070,9070,0
|
|
20240820,151500,42338390,9070,9070,9070,9070,0
|
|
20240820,151400,42338390,9070,9070,9070,9070,0
|
|
20240820,151300,42338390,9070,9070,9070,9070,0
|
|
20240820,151200,42338390,9070,9070,9070,9070,0
|
|
20240820,151100,42338390,9070,9070,9070,9070,0
|
|
20240820,151000,42338390,9070,9070,9070,9070,0
|
|
20240820,150900,42338390,9070,9070,9070,9070,0
|
|
20240820,150800,42338390,9070,9070,9070,9070,0
|
|
20240820,150700,42338390,9070,9040,9070,9040,2
|
|
20240820,150600,42320280,9070,9070,9070,9070,0
|
|
20240820,150500,42320280,9070,9040,9070,9040,4
|
|
20240820,150400,42284070,9080,9080,9080,9080,0
|
|
20240820,150300,42284070,9080,9040,9080,9040,2
|
|
20240820,150200,42265950,9080,9080,9080,9080,0
|
|
20240820,150100,42265950,9080,9040,9080,9040,6
|
|
20240820,150000,42211600,9080,9070,9080,9040,5
|
|
20240820,145900,42166290,9040,9080,9080,9040,12
|
|
20240820,145800,42057600,9040,9040,9080,9040,7
|
|
20240820,145700,41994230,9050,9050,9050,9050,0
|
|
20240820,145600,41994230,9050,9050,9050,9050,0
|
|
20240820,145500,41994230,9050,9040,9050,9040,2
|
|
20240820,145400,41976140,9050,9030,9050,9030,6
|
|
20240820,145300,41921900,9050,9050,9050,9030,9
|
|
20240820,145200,41840530,9030,9030,9050,9030,9
|
|
20240820,145100,41759180,9050,9030,9050,9030,14
|
|
20240820,145000,41632620,9050,9050,9050,9030,9
|
|
20240820,144900,41551250,9050,9030,9050,9030,102
|
|
20240820,144800,40629100,9020,9020,9020,9020,0
|
|
20240820,144700,40629100,9020,9020,9020,9020,0
|
|
20240820,144600,40629100,9020,9020,9020,9020,0
|
|
20240820,144500,40629100,9020,9020,9020,9020,0
|
|
20240820,144400,40629100,9020,9020,9020,9020,0
|
|
20240820,144300,40629100,9020,9020,9020,9020,0
|
|
20240820,144200,40629100,9020,9020,9020,9020,0
|
|
20240820,144100,40629100,9020,9020,9020,9020,0
|
|
20240820,144000,40629100,9020,9020,9020,9020,0
|
|
20240820,143900,40629100,9020,9020,9020,9020,0
|
|
20240820,143800,40629100,9020,9020,9020,9020,0
|
|
20240820,143700,40629100,9020,9020,9020,9020,1
|
|
20240820,143600,40620080,9010,9010,9010,9010,0
|
|
20240820,143500,40620080,9010,9010,9010,9010,0
|
|
20240820,143400,40620080,9010,9010,9010,9010,0
|
|
20240820,143300,40620080,9010,9010,9010,9010,0
|
|
20240820,143200,40620080,9010,9010,9010,9010,208
|
|
20240820,143100,38746000,9010,9010,9010,9010,0
|
|
20240820,143000,38746000,9010,9010,9010,9010,100
|
|
20240820,142900,37845000,9010,9010,9010,9010,0
|
|
20240820,142800,37845000,9010,9010,9010,9010,0
|
|
20240820,142700,37845000,9010,9010,9010,9010,0
|
|
20240820,142600,37845000,9010,9010,9010,9010,0
|
|
20240820,142500,37845000,9010,9010,9010,9010,52
|
|
20240820,142400,37376480,9010,9010,9010,9010,0
|
|
20240820,142300,37376480,9010,9010,9010,9010,0
|
|
20240820,142200,37376480,9010,9010,9010,9010,1
|
|
20240820,142100,37367470,9010,9010,9010,9010,0
|
|
20240820,142000,37367470,9010,9010,9010,9010,0
|
|
20240820,141900,37367470,9010,9010,9010,9010,0
|
|
20240820,141800,37367470,9010,9010,9010,9010,0
|
|
20240820,141700,37367470,9010,9010,9010,9010,4
|
|
20240820,141600,37331430,9010,9010,9010,9010,0
|
|
20240820,141500,37331430,9010,9010,9010,9010,10
|
|
20240820,141400,37241330,9010,9010,9010,9010,30
|
|
20240820,141300,36971030,9000,9000,9000,9000,0
|
|
20240820,141200,36971030,9000,9000,9000,9000,0
|
|
20240820,141100,36971030,9000,9000,9000,9000,2
|
|
20240820,141000,36953030,9030,9030,9030,9030,0
|
|
20240820,140900,36953030,9030,9030,9030,9030,0
|
|
20240820,140800,36953030,9030,9030,9030,9030,0
|
|
20240820,140700,36953030,9030,9000,9030,9000,1418
|
|
20240820,140600,24191000,9000,9000,9000,9000,21
|
|
20240820,140500,24002000,9000,9010,9010,9000,1046
|
|
20240820,140400,14580430,9020,9020,9020,9020,0
|
|
20240820,140300,14580430,9020,9020,9020,9020,0
|
|
20240820,140200,14580430,9020,9020,9020,9020,90
|
|
20240820,140100,13768630,9030,9030,9030,9030,100
|
|
20240820,140000,12865630,9020,9020,9020,9020,0
|
|
20240820,135900,12865630,9020,9020,9020,9020,0
|
|
20240820,135800,12865630,9020,9020,9020,9020,0
|
|
20240820,135700,12865630,9020,9020,9020,9020,0
|
|
20240820,135600,12865630,9020,9020,9020,9020,0
|
|
20240820,135500,12865630,9020,9020,9020,9020,0
|
|
20240820,135400,12865630,9020,9020,9020,9020,0
|
|
20240820,135300,12865630,9020,9020,9020,9020,0
|
|
20240820,135200,12865630,9020,9020,9020,9020,0
|
|
20240820,135100,12865630,9020,9020,9020,9020,0
|
|
20240820,135000,12865630,9020,9020,9020,9020,0
|
|
20240820,134900,12865630,9020,9020,9020,9020,0
|
|
20240820,134800,12865630,9020,9020,9020,9020,0
|
|
20240820,134700,12865630,9020,9020,9020,9020,0
|
|
20240820,134600,12865630,9020,9020,9020,9020,0
|
|
20240820,134500,12865630,9020,9020,9020,9020,0
|
|
20240820,134400,12865630,9020,9020,9020,9020,0
|
|
20240820,134300,12865630,9020,9020,9020,9020,5
|
|
20240820,134200,12820530,9030,9030,9030,9030,0
|
|
20240820,134100,12820530,9030,9030,9030,9030,0
|
|
20240820,134000,12820530,9030,9030,9030,9030,0
|
|
20240820,133900,12820530,9030,9030,9030,9030,0
|
|
20240820,133800,12820530,9030,9030,9030,9030,0
|
|
20240820,133700,12820530,9030,9030,9030,9030,0
|
|
20240820,133600,12820530,9030,9030,9030,9030,0
|
|
20240820,133500,12820530,9030,9030,9030,9030,0
|
|
20240820,133400,12820530,9030,9030,9030,9030,0
|
|
20240820,133300,12820530,9030,9030,9030,9030,10
|
|
20240820,133200,12730230,9020,9020,9020,9020,30
|
|
20240820,133100,12459630,9030,9030,9030,9030,0
|
|
20240820,133000,12459630,9030,9030,9030,9030,0
|
|
20240820,132900,12459630,9030,9030,9030,9030,45
|
|
20240820,132800,12053280,9020,9020,9020,9020,0
|
|
20240820,132700,12053280,9020,9020,9020,9020,0
|
|
20240820,132600,12053280,9020,9020,9020,9020,0
|
|
20240820,132500,12053280,9020,9020,9020,9020,0
|
|
20240820,132400,12053280,9020,9020,9020,9020,0
|
|
20240820,132300,12053280,9020,9020,9020,9020,0
|
|
20240820,132200,12053280,9020,9020,9020,9020,97
|
|
20240820,132100,11178340,9030,9030,9030,9030,0
|
|
20240820,132000,11178340,9030,9030,9030,9030,0
|
|
20240820,131900,11178340,9030,9030,9030,9030,0
|
|
20240820,131800,11178340,9030,9030,9030,9030,0
|
|
20240820,131700,11178340,9030,9030,9030,9030,0
|
|
20240820,131600,11178340,9030,9030,9030,9030,0
|
|
20240820,131500,11178340,9030,9030,9030,9030,0
|
|
20240820,131400,11178340,9030,9030,9030,9030,0
|
|
20240820,131300,11178340,9030,9030,9030,9030,0
|
|
20240820,131200,11178340,9030,9030,9030,9030,0
|
|
20240820,131100,11178340,9030,9030,9030,9030,26
|
|
20240820,131000,10943560,9030,9030,9030,9030,0
|
|
20240820,130900,10943560,9030,9030,9030,9030,0
|
|
20240820,130800,10943560,9030,9030,9030,9030,30
|
|
20240820,130700,10672660,9020,9020,9020,9020,0
|
|
20240820,130600,10672660,9020,9020,9020,9020,0
|
|
20240820,130500,10672660,9020,9020,9020,9020,0
|
|
20240820,130400,10672660,9020,9020,9020,9020,0
|
|
20240820,130300,10672660,9020,9020,9020,9020,0
|
|
20240820,130200,10672660,9020,9020,9020,9020,0
|
|
20240820,130100,10672660,9020,9020,9020,9020,0
|
|
20240820,130000,10672660,9020,9020,9020,9020,0
|
|
20240820,125900,10672660,9020,9020,9020,9020,0
|
|
20240820,125800,10672660,9020,9020,9020,9020,0
|
|
20240820,125700,10672660,9020,9020,9020,9020,0
|
|
20240820,125600,10672660,9020,9020,9020,9020,0
|
|
20240820,125500,10672660,9020,9020,9020,9020,1
|
|
20240820,125400,10663640,9040,9040,9040,9040,0
|
|
20240820,125300,10663640,9040,9040,9040,9040,0
|
|
20240820,125200,10663640,9040,9040,9040,9040,0
|
|
20240820,125100,10663640,9040,9040,9040,9040,0
|
|
20240820,125000,10663640,9040,9040,9040,9040,0
|
|
20240820,124900,10663640,9040,9040,9040,9040,0
|
|
20240820,124800,10663640,9040,9040,9040,9040,0
|
|
20240820,124700,10663640,9040,9040,9040,9040,0
|
|
20240820,124600,10663640,9040,9040,9040,9040,0
|
|
20240820,124500,10663640,9040,9040,9040,9040,0
|
|
20240820,124400,10663640,9040,9040,9040,9040,0
|
|
20240820,124300,10663640,9040,9040,9040,9040,0
|
|
20240820,124200,10663640,9040,9040,9040,9040,0
|
|
20240820,124100,10663640,9040,9040,9040,9040,0
|
|
20240820,124000,10663640,9040,9040,9040,9040,0
|
|
20240820,123900,10663640,9040,9040,9040,9040,0
|
|
20240820,123800,10663640,9040,9030,9040,9030,200
|
|
20240820,123700,8855970,9030,9030,9030,9030,0
|
|
20240820,123600,8855970,9030,9030,9030,9030,0
|
|
20240820,123500,8855970,9030,9030,9030,9030,0
|
|
20240820,123400,8855970,9030,9030,9030,9030,0
|
|
20240820,123300,8855970,9030,9030,9030,9030,0
|
|
20240820,123200,8855970,9030,9030,9030,9030,0
|
|
20240820,123100,8855970,9030,9030,9030,9030,0
|
|
20240820,123000,8855970,9030,9030,9030,9030,0
|
|
20240820,122900,8855970,9030,9030,9030,9030,0
|
|
20240820,122800,8855970,9030,9030,9030,9030,0
|
|
20240820,122700,8855970,9030,9030,9030,9030,0
|
|
20240820,122600,8855970,9030,9030,9030,9030,0
|
|
20240820,122500,8855970,9030,9030,9030,9030,0
|
|
20240820,122400,8855970,9030,9030,9030,9030,0
|
|
20240820,122300,8855970,9030,9030,9030,9030,0
|
|
20240820,122200,8855970,9030,9030,9030,9030,0
|
|
20240820,122100,8855970,9030,9030,9030,9030,0
|
|
20240820,122000,8855970,9030,9030,9030,9030,0
|
|
20240820,121900,8855970,9030,9030,9030,9030,0
|
|
20240820,121800,8855970,9030,9030,9030,9030,0
|
|
20240820,121700,8855970,9030,9030,9030,9030,20
|
|
20240820,121600,8675370,9030,9030,9030,9030,1
|
|
20240820,121500,8666340,9020,9020,9020,9020,0
|
|
20240820,121400,8666340,9020,9020,9020,9020,0
|
|
20240820,121300,8666340,9020,9020,9020,9020,0
|
|
20240820,121200,8666340,9020,9020,9020,9020,0
|
|
20240820,121100,8666340,9020,9020,9020,9020,0
|
|
20240820,121000,8666340,9020,9020,9020,9020,0
|
|
20240820,120900,8666340,9020,9020,9020,9020,0
|
|
20240820,120800,8666340,9020,9020,9020,9020,0
|
|
20240820,120700,8666340,9020,9020,9020,9020,0
|
|
20240820,120600,8666340,9020,9020,9020,9020,0
|
|
20240820,120500,8666340,9020,9020,9020,9020,0
|
|
20240820,120400,8666340,9020,9020,9020,9020,0
|
|
20240820,120300,8666340,9020,9020,9020,9020,0
|
|
20240820,120200,8666340,9020,9020,9020,9020,0
|
|
20240820,120100,8666340,9020,9020,9020,9020,0
|
|
20240820,120000,8666340,9020,9020,9020,9020,0
|
|
20240820,115900,8666340,9020,9020,9020,9020,0
|
|
20240820,115800,8666340,9020,9020,9020,9020,0
|
|
20240820,115700,8666340,9020,9020,9020,9020,0
|
|
20240820,115600,8666340,9020,9020,9020,9020,0
|
|
20240820,115500,8666340,9020,9020,9020,9020,0
|
|
20240820,115400,8666340,9020,9020,9020,9020,0
|
|
20240820,115300,8666340,9020,9020,9020,9020,0
|
|
20240820,115200,8666340,9020,9020,9020,9020,4
|
|
20240820,115100,8630260,9020,9020,9020,9020,0
|
|
20240820,115000,8630260,9020,9020,9020,9020,0
|
|
20240820,114900,8630260,9020,9020,9020,9020,0
|
|
20240820,114800,8630260,9020,9020,9020,9020,2
|
|
20240820,114700,8612220,9010,9010,9010,9010,0
|
|
20240820,114600,8612220,9010,9010,9010,9010,0
|
|
20240820,114500,8612220,9010,9010,9010,9010,0
|
|
20240820,114400,8612220,9010,9010,9010,9010,0
|
|
20240820,114300,8612220,9010,9010,9010,9010,0
|
|
20240820,114200,8612220,9010,9010,9010,9010,0
|
|
20240820,114100,8612220,9010,9010,9010,9010,0
|
|
20240820,114000,8612220,9010,9010,9010,9010,0
|
|
20240820,113900,8612220,9010,9010,9010,9010,0
|
|
20240820,113800,8612220,9010,9010,9010,9010,0
|
|
20240820,113700,8612220,9010,9010,9010,9010,0
|
|
20240820,113600,8612220,9010,9010,9010,9010,0
|
|
20240820,113500,8612220,9010,9010,9010,9010,0
|
|
20240820,113400,8612220,9010,9010,9010,9010,0
|
|
20240820,113300,8612220,9010,9010,9010,9010,0
|
|
20240820,113200,8612220,9010,9010,9010,9010,0
|
|
20240820,113100,8612220,9010,9010,9010,9010,0
|
|
20240820,113000,8612220,9010,9010,9010,9010,0
|
|
20240820,112900,8612220,9010,9010,9010,9010,0
|
|
20240820,112800,8612220,9010,9010,9010,9010,0
|
|
20240820,112700,8612220,9010,9010,9010,9010,0
|
|
20240820,112600,8612220,9010,9010,9010,9010,0
|
|
20240820,112500,8612220,9010,9010,9010,9010,0
|
|
20240820,112400,8612220,9010,9010,9010,9010,7
|
|
20240820,112300,8549150,9010,9010,9010,9010,0
|
|
20240820,112200,8549150,9010,9010,9010,9010,0
|
|
20240820,112100,8549150,9010,9010,9010,9010,0
|
|
20240820,112000,8549150,9010,9010,9010,9010,100
|
|
20240820,111900,7648150,9010,9010,9010,9010,0
|
|
20240820,111800,7648150,9010,9010,9010,9010,153
|
|
20240820,111700,6269620,9010,9010,9010,9010,0
|
|
20240820,111600,6269620,9010,9010,9010,9010,0
|
|
20240820,111500,6269620,9010,9010,9010,9010,0
|
|
20240820,111400,6269620,9010,9010,9010,9010,0
|
|
20240820,111300,6269620,9010,9010,9010,9010,0
|
|
20240820,111200,6269620,9010,9010,9010,9010,0
|
|
20240820,111100,6269620,9010,9010,9010,9010,0
|
|
20240820,111000,6269620,9010,9010,9010,9010,0
|
|
20240820,110900,6269620,9010,9010,9010,9010,0
|
|
20240820,110800,6269620,9010,9010,9010,9010,0
|
|
20240820,110700,6269620,9010,9010,9010,9010,0
|
|
20240820,110600,6269620,9010,9010,9010,9010,0
|
|
20240820,110500,6269620,9010,9010,9010,9010,0
|
|
20240820,110400,6269620,9010,9010,9010,9010,0
|
|
20240820,110300,6269620,9010,9010,9010,9010,0
|
|
20240820,110200,6269620,9010,9010,9010,9010,0
|
|
20240820,110100,6269620,9010,9010,9010,9010,0
|
|
20240820,110000,6269620,9010,9010,9010,9010,0
|
|
20240820,105900,6269620,9010,9010,9010,9010,0
|
|
20240820,105800,6269620,9010,9010,9010,9010,0
|
|
20240820,105700,6269620,9010,9010,9010,9010,0
|
|
20240820,105600,6269620,9010,9010,9010,9010,0
|
|
20240820,105500,6269620,9010,9010,9010,9010,1
|
|
20240820,105400,6260610,9030,9030,9030,9030,0
|
|
20240820,105300,6260610,9030,9030,9030,9030,0
|
|
20240820,105200,6260610,9030,9030,9030,9030,0
|
|
20240820,105100,6260610,9030,9030,9030,9030,0
|
|
20240820,105000,6260610,9030,9030,9030,9030,0
|
|
20240820,104900,6260610,9030,9030,9030,9030,0
|
|
20240820,104800,6260610,9030,9030,9030,9030,1
|
|
20240820,104700,6251580,9010,9010,9010,9010,0
|
|
20240820,104600,6251580,9010,9010,9010,9010,0
|
|
20240820,104500,6251580,9010,9010,9010,9010,0
|
|
20240820,104400,6251580,9010,9010,9010,9010,2
|
|
20240820,104300,6233560,9030,9010,9030,9000,301
|
|
20240820,104200,3524180,9030,9030,9030,9030,0
|
|
20240820,104100,3524180,9030,9030,9030,9030,0
|
|
20240820,104000,3524180,9030,9030,9030,9030,10
|
|
20240820,103900,3433880,9030,9030,9030,9030,16
|
|
20240820,103800,3289400,9030,9030,9030,9030,0
|
|
20240820,103700,3289400,9030,9030,9030,9030,0
|
|
20240820,103600,3289400,9030,9030,9030,9030,0
|
|
20240820,103500,3289400,9030,9030,9030,9030,0
|
|
20240820,103400,3289400,9030,9000,9030,9000,4
|
|
20240820,103300,3253310,9010,9010,9010,9010,0
|
|
20240820,103200,3253310,9010,9010,9010,9010,60
|
|
20240820,103100,2712710,9010,9010,9010,9010,0
|
|
20240820,103000,2712710,9010,9010,9010,9010,0
|
|
20240820,102900,2712710,9010,9010,9010,9010,0
|
|
20240820,102800,2712710,9010,9010,9010,9010,0
|
|
20240820,102700,2712710,9010,9010,9010,9010,0
|
|
20240820,102600,2712710,9010,9010,9010,9010,66
|
|
20240820,102500,2118050,9030,9030,9030,9030,0
|
|
20240820,102400,2118050,9030,9030,9030,9030,0
|
|
20240820,102300,2118050,9030,9030,9030,9030,0
|
|
20240820,102200,2118050,9030,9030,9030,9030,0
|
|
20240820,102100,2118050,9030,9030,9030,9030,0
|
|
20240820,102000,2118050,9030,9030,9030,9030,0
|
|
20240820,101900,2118050,9030,9030,9030,9030,0
|
|
20240820,101800,2118050,9030,9030,9030,9030,0
|
|
20240820,101700,2118050,9030,9030,9030,9030,0
|
|
20240820,101600,2118050,9030,9030,9030,9030,1
|
|
20240820,101500,2109020,9030,9030,9030,9030,0
|
|
20240820,101400,2109020,9030,9030,9030,9030,0
|
|
20240820,101300,2109020,9030,9030,9030,9030,0
|
|
20240820,101200,2109020,9030,9030,9030,9030,0
|
|
20240820,101100,2109020,9030,9030,9030,9030,0
|
|
20240820,101000,2109020,9030,9030,9030,9030,0
|
|
20240820,100900,2109020,9030,9030,9030,9030,0
|
|
20240820,100800,2109020,9030,9030,9030,9030,0
|
|
20240820,100700,2109020,9030,9030,9030,9030,0
|
|
20240820,100600,2109020,9030,9030,9030,9030,0
|
|
20240820,100500,2109020,9030,9030,9030,9030,3
|
|
20240820,100400,2081930,9030,9030,9030,9030,0
|
|
20240820,100300,2081930,9030,9030,9030,9030,5
|
|
20240820,100200,2036780,9000,9000,9000,9000,0
|
|
20240820,100100,2036780,9000,9000,9000,9000,10
|
|
20240820,100000,1946780,9030,9030,9030,9030,0
|
|
20240820,095900,1946780,9030,9030,9030,9030,5
|
|
20240820,095800,1901630,9030,9000,9030,9000,2
|
|
20240820,095700,1883600,9000,9000,9000,9000,1
|
|
20240820,095600,1874600,9000,9000,9000,9000,0
|
|
20240820,095500,1874600,9000,9000,9000,9000,0
|
|
20240820,095400,1874600,9000,9010,9010,9000,19
|
|
20240820,095300,1703540,9030,9030,9030,9030,0
|
|
20240820,095200,1703540,9030,9030,9030,9030,0
|
|
20240820,095100,1703540,9030,9030,9030,9030,0
|
|
20240820,095000,1703540,9030,9030,9030,9030,0
|
|
20240820,094900,1703540,9030,9030,9030,9030,0
|
|
20240820,094800,1703540,9030,9030,9030,9030,0
|
|
20240820,094700,1703540,9030,9030,9030,9030,0
|
|
20240820,094600,1703540,9030,9030,9030,9030,0
|
|
20240820,094500,1703540,9030,9030,9030,9030,0
|
|
20240820,094400,1703540,9030,9030,9030,9030,1
|
|
20240820,094300,1694510,9030,9030,9030,9030,0
|
|
20240820,094200,1694510,9030,9030,9030,9030,2
|
|
20240820,094100,1676450,9010,9010,9010,9010,0
|
|
20240820,094000,1676450,9010,9010,9010,9010,0
|
|
20240820,093900,1676450,9010,9010,9010,9010,100
|
|
20240820,093800,775450,9040,9040,9040,9040,0
|
|
20240820,093700,775450,9040,9040,9040,9040,0
|
|
20240820,093600,775450,9040,9030,9040,9030,3
|
|
20240820,093500,748350,9010,9010,9010,9010,0
|
|
20240820,093400,748350,9010,9010,9010,9010,0
|
|
20240820,093300,748350,9010,9010,9010,9010,0
|
|
20240820,093200,748350,9010,9010,9010,9010,0
|
|
20240820,093100,748350,9010,9010,9010,9010,0
|
|
20240820,093000,748350,9010,9010,9010,9010,1
|
|
20240820,092900,739340,9000,9000,9000,9000,0
|
|
20240820,092800,739340,9000,9000,9000,9000,0
|
|
20240820,092700,739340,9000,9000,9000,9000,0
|
|
20240820,092600,739340,9000,9030,9040,9000,54
|
|
20240820,092500,252540,9030,9030,9030,9030,0
|
|
20240820,092400,252540,9030,9030,9030,9030,0
|
|
20240820,092300,252540,9030,9030,9030,9030,0
|
|
20240820,092200,252540,9030,9030,9030,9030,2
|
|
20240820,092100,234480,9040,9040,9040,9040,0
|
|
20240820,092000,234480,9040,9040,9040,9040,0
|
|
20240820,091900,234480,9040,9040,9040,9040,0
|
|
20240820,091800,234480,9040,9040,9040,9040,0
|
|
20240820,091700,234480,9040,9040,9040,9040,0
|
|
20240820,091600,234480,9040,9040,9040,9040,12
|
|
20240820,091500,126000,9000,9000,9000,9000,0
|
|
20240820,091400,126000,9000,9000,9000,9000,0
|
|
20240820,091300,126000,9000,9000,9000,9000,0
|
|
20240820,091200,126000,9000,9000,9000,9000,0
|
|
20240820,091100,126000,9000,9000,9000,9000,0
|
|
20240820,091000,126000,9000,9000,9000,9000,0
|
|
20240820,090900,126000,9000,9000,9000,9000,0
|
|
20240820,090800,126000,9000,9000,9000,9000,0
|
|
20240820,090700,126000,9000,9000,9000,9000,0
|
|
20240820,090600,126000,9000,9000,9000,9000,0
|
|
20240820,090500,126000,9000,9000,9000,9000,0
|
|
20240820,090400,126000,9000,9000,9000,9000,0
|
|
20240820,090300,126000,9000,9000,9000,9000,0
|
|
20240820,090200,126000,9000,9000,9000,9000,0
|
|
20240820,090100,126000,9000,9000,9000,9000,0
|
|
20240820,090000,126000,9000,9000,9000,9000,14
|