580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183700,36020390,9180,9180,9180,9180,542
|
|
20240823,183600,36020390,9180,9180,9180,9180,0
|
|
20240823,183500,36020390,9180,9180,9180,9180,0
|
|
20240823,183400,36020390,9180,9180,9180,9180,0
|
|
20240823,183300,36020390,9180,9180,9180,9180,0
|
|
20240823,183200,36020390,9180,9180,9180,9180,0
|
|
20240823,183100,36020390,9180,9180,9180,9180,0
|
|
20240823,183000,36020390,9180,9180,9180,9180,0
|
|
20240823,182900,36020390,9180,9180,9180,9180,0
|
|
20240823,182800,36020390,9180,9180,9180,9180,0
|
|
20240823,182700,36020390,9180,9180,9180,9180,0
|
|
20240823,182600,36020390,9180,9180,9180,9180,0
|
|
20240823,182500,36020390,9180,9180,9180,9180,0
|
|
20240823,182400,36020390,9180,9180,9180,9180,0
|
|
20240823,182300,36020390,9180,9180,9180,9180,0
|
|
20240823,182200,36020390,9180,9180,9180,9180,0
|
|
20240823,182100,36020390,9180,9180,9180,9180,0
|
|
20240823,182000,36020390,9180,9180,9180,9180,0
|
|
20240823,181900,36020390,9180,9180,9180,9180,0
|
|
20240823,181800,36020390,9180,9180,9180,9180,0
|
|
20240823,181700,36020390,9180,9180,9180,9180,0
|
|
20240823,181600,36020390,9180,9180,9180,9180,0
|
|
20240823,181500,36020390,9180,9180,9180,9180,0
|
|
20240823,181400,36020390,9180,9180,9180,9180,0
|
|
20240823,181300,36020390,9180,9180,9180,9180,0
|
|
20240823,181200,36020390,9180,9180,9180,9180,0
|
|
20240823,181100,36020390,9180,9180,9180,9180,0
|
|
20240823,181000,36020390,9180,9180,9180,9180,0
|
|
20240823,180900,36020390,9180,9180,9180,9180,0
|
|
20240823,180800,36020390,9180,9180,9180,9180,0
|
|
20240823,180700,36020390,9180,9180,9180,9180,542
|
|
20240823,180600,36020390,9180,9180,9180,9180,0
|
|
20240823,180500,36020390,9180,9180,9180,9180,0
|
|
20240823,180400,36020390,9180,9180,9180,9180,0
|
|
20240823,180300,36020390,9180,9180,9180,9180,0
|
|
20240823,180200,36020390,9180,9180,9180,9180,0
|
|
20240823,180100,36020390,9180,9180,9180,9180,0
|
|
20240823,180000,36020390,9180,9180,9180,9180,0
|
|
20240823,175900,36020390,9180,9180,9180,9180,0
|
|
20240823,175800,36020390,9180,9180,9180,9180,0
|
|
20240823,175700,36020390,9180,9180,9180,9180,0
|
|
20240823,175600,36020390,9180,9180,9180,9180,0
|
|
20240823,175500,36020390,9180,9180,9180,9180,0
|
|
20240823,175400,36020390,9180,9180,9180,9180,0
|
|
20240823,175300,36020390,9180,9180,9180,9180,0
|
|
20240823,175200,36020390,9180,9180,9180,9180,0
|
|
20240823,175100,36020390,9180,9180,9180,9180,0
|
|
20240823,175000,36020390,9180,9180,9180,9180,0
|
|
20240823,174900,36020390,9180,9180,9180,9180,0
|
|
20240823,174800,36020390,9180,9180,9180,9180,0
|
|
20240823,174700,36020390,9180,9180,9180,9180,0
|
|
20240823,174600,36020390,9180,9180,9180,9180,0
|
|
20240823,174500,36020390,9180,9180,9180,9180,0
|
|
20240823,174400,36020390,9180,9180,9180,9180,0
|
|
20240823,174300,36020390,9180,9180,9180,9180,0
|
|
20240823,174200,36020390,9180,9180,9180,9180,0
|
|
20240823,174100,36020390,9180,9180,9180,9180,0
|
|
20240823,174000,36020390,9180,9180,9180,9180,0
|
|
20240823,173900,36020390,9180,9180,9180,9180,0
|
|
20240823,173800,36020390,9180,9180,9180,9180,0
|
|
20240823,173700,36020390,9180,9180,9180,9180,542
|
|
20240823,173600,36020390,9180,9180,9180,9180,0
|
|
20240823,173500,36020390,9180,9180,9180,9180,0
|
|
20240823,173400,36020390,9180,9180,9180,9180,0
|
|
20240823,173300,36020390,9180,9180,9180,9180,0
|
|
20240823,173200,36020390,9180,9180,9180,9180,0
|
|
20240823,173100,36020390,9180,9180,9180,9180,0
|
|
20240823,173000,36020390,9180,9180,9180,9180,0
|
|
20240823,172900,36020390,9180,9180,9180,9180,0
|
|
20240823,172800,36020390,9180,9180,9180,9180,0
|
|
20240823,172700,36020390,9180,9180,9180,9180,0
|
|
20240823,172600,36020390,9180,9180,9180,9180,0
|
|
20240823,172500,36020390,9180,9180,9180,9180,0
|
|
20240823,172400,36020390,9180,9180,9180,9180,0
|
|
20240823,172300,36020390,9180,9180,9180,9180,0
|
|
20240823,172200,36020390,9180,9180,9180,9180,0
|
|
20240823,172100,36020390,9180,9180,9180,9180,0
|
|
20240823,172000,36020390,9180,9180,9180,9180,0
|
|
20240823,171900,36020390,9180,9180,9180,9180,0
|
|
20240823,171800,36020390,9180,9180,9180,9180,0
|
|
20240823,171700,36020390,9180,9180,9180,9180,0
|
|
20240823,171600,36020390,9180,9180,9180,9180,0
|
|
20240823,171500,36020390,9180,9180,9180,9180,0
|
|
20240823,171400,36020390,9180,9180,9180,9180,0
|
|
20240823,171300,36020390,9180,9180,9180,9180,0
|
|
20240823,171200,36020390,9180,9180,9180,9180,0
|
|
20240823,171100,36020390,9180,9180,9180,9180,0
|
|
20240823,171000,36020390,9180,9180,9180,9180,0
|
|
20240823,170900,36020390,9180,9180,9180,9180,0
|
|
20240823,170800,36020390,9180,9180,9180,9180,0
|
|
20240823,170700,36020390,9180,9180,9180,9180,542
|
|
20240823,170600,36020390,9180,9180,9180,9180,0
|
|
20240823,170500,36020390,9180,9180,9180,9180,0
|
|
20240823,170400,36020390,9180,9180,9180,9180,0
|
|
20240823,170300,36020390,9180,9180,9180,9180,0
|
|
20240823,170200,36020390,9180,9180,9180,9180,0
|
|
20240823,170100,36020390,9180,9180,9180,9180,0
|
|
20240823,170000,36020390,9180,9180,9180,9180,0
|
|
20240823,165900,36020390,9180,9180,9180,9180,0
|
|
20240823,165800,36020390,9180,9180,9180,9180,0
|
|
20240823,165700,36020390,9180,9180,9180,9180,0
|
|
20240823,165600,36020390,9180,9180,9180,9180,0
|
|
20240823,165500,36020390,9180,9180,9180,9180,0
|
|
20240823,165400,36020390,9180,9180,9180,9180,0
|
|
20240823,165300,36020390,9180,9180,9180,9180,0
|
|
20240823,165200,36020390,9180,9180,9180,9180,0
|
|
20240823,165100,36020390,9180,9180,9180,9180,0
|
|
20240823,165000,36020390,9180,9180,9180,9180,0
|
|
20240823,164900,36020390,9180,9180,9180,9180,0
|
|
20240823,164800,36020390,9180,9180,9180,9180,0
|
|
20240823,164700,36020390,9180,9180,9180,9180,0
|
|
20240823,164600,36020390,9180,9180,9180,9180,0
|
|
20240823,164500,36020390,9180,9180,9180,9180,0
|
|
20240823,164400,36020390,9180,9180,9180,9180,0
|
|
20240823,164300,36020390,9180,9180,9180,9180,0
|
|
20240823,164200,36020390,9180,9180,9180,9180,0
|
|
20240823,164100,36020390,9180,9180,9180,9180,0
|
|
20240823,164000,36020390,9180,9180,9180,9180,0
|
|
20240823,163900,36020390,9180,9180,9180,9180,0
|
|
20240823,163800,36020390,9180,9180,9180,9180,0
|
|
20240823,163700,36020390,9180,9180,9180,9180,542
|
|
20240823,163600,36020390,9180,9180,9180,9180,0
|
|
20240823,163500,36020390,9180,9180,9180,9180,0
|
|
20240823,163400,36020390,9180,9180,9180,9180,0
|
|
20240823,163300,36020390,9180,9180,9180,9180,0
|
|
20240823,163200,36020390,9180,9180,9180,9180,0
|
|
20240823,163100,36020390,9180,9180,9180,9180,0
|
|
20240823,163000,36020390,9180,9180,9180,9180,0
|
|
20240823,162900,36020390,9180,9180,9180,9180,0
|
|
20240823,162800,36020390,9180,9180,9180,9180,0
|
|
20240823,162700,36020390,9180,9180,9180,9180,0
|
|
20240823,162600,36020390,9180,9180,9180,9180,0
|
|
20240823,162500,36020390,9180,9180,9180,9180,0
|
|
20240823,162400,36020390,9180,9180,9180,9180,0
|
|
20240823,162300,36020390,9180,9180,9180,9180,0
|
|
20240823,162200,36020390,9180,9180,9180,9180,0
|
|
20240823,162100,36020390,9180,9180,9180,9180,0
|
|
20240823,162000,36020390,9180,9180,9180,9180,0
|
|
20240823,161900,36020390,9180,9180,9180,9180,0
|
|
20240823,161800,36020390,9180,9180,9180,9180,0
|
|
20240823,161700,36020390,9180,9180,9180,9180,0
|
|
20240823,161600,36020390,9180,9180,9180,9180,0
|
|
20240823,161500,36020390,9180,9180,9180,9180,0
|
|
20240823,161400,36020390,9180,9180,9180,9180,0
|
|
20240823,161300,36020390,9180,9180,9180,9180,0
|
|
20240823,161200,36020390,9180,9180,9180,9180,0
|
|
20240823,161100,36020390,9180,9180,9180,9180,0
|
|
20240823,161000,36020390,9180,9180,9180,9180,0
|
|
20240823,160900,36020390,9180,9180,9180,9180,0
|
|
20240823,160800,36020390,9180,9180,9180,9180,0
|
|
20240823,160700,36020390,9180,9180,9180,9180,542
|
|
20240823,160600,36020390,9180,9180,9180,9180,0
|
|
20240823,160500,36020390,9180,9180,9180,9180,0
|
|
20240823,160400,36020390,9180,9180,9180,9180,0
|
|
20240823,160300,36020390,9180,9180,9180,9180,0
|
|
20240823,160200,36020390,9180,9180,9180,9180,0
|
|
20240823,160100,36020390,9180,9180,9180,9180,0
|
|
20240823,160000,36020390,9180,9180,9180,9180,0
|
|
20240823,155900,36020390,9180,9180,9180,9180,0
|
|
20240823,155800,36020390,9180,9180,9180,9180,0
|
|
20240823,155700,36020390,9180,9180,9180,9180,0
|
|
20240823,155600,36020390,9180,9180,9180,9180,0
|
|
20240823,155500,36020390,9180,9180,9180,9180,0
|
|
20240823,155400,36020390,9180,9180,9180,9180,0
|
|
20240823,155300,36020390,9180,9180,9180,9180,0
|
|
20240823,155200,36020390,9180,9180,9180,9180,0
|
|
20240823,155100,36020390,9180,9180,9180,9180,0
|
|
20240823,155000,36020390,9180,9180,9180,9180,0
|
|
20240823,154900,36020390,9180,9180,9180,9180,0
|
|
20240823,154800,36020390,9180,9180,9180,9180,0
|
|
20240823,154700,36020390,9180,9180,9180,9180,0
|
|
20240823,154600,36020390,9180,9180,9180,9180,0
|
|
20240823,154500,36020390,9180,9180,9180,9180,0
|
|
20240823,154400,36020390,9180,9180,9180,9180,0
|
|
20240823,154300,36020390,9180,9180,9180,9180,0
|
|
20240823,154200,36020390,9180,9180,9180,9180,0
|
|
20240823,154100,36020390,9180,9180,9180,9180,0
|
|
20240823,154000,36020390,9180,9180,9180,9180,0
|
|
20240823,153900,36020390,9180,9180,9180,9180,0
|
|
20240823,153800,36020390,9180,9180,9180,9180,0
|
|
20240823,153700,36020390,9180,9180,9180,9180,542
|
|
20240823,153600,36020390,9180,9180,9180,9180,0
|
|
20240823,153500,36020390,9180,9180,9180,9180,0
|
|
20240823,153400,36020390,9180,9180,9180,9180,0
|
|
20240823,153300,36020390,9180,9180,9180,9180,0
|
|
20240823,153200,36020390,9180,9180,9180,9180,0
|
|
20240823,153100,36020390,9180,9180,9180,9180,0
|
|
20240823,153000,36020390,9180,9180,9180,9180,542
|
|
20240823,152900,31044830,9140,9140,9140,9140,0
|
|
20240823,152800,31044830,9140,9140,9140,9140,0
|
|
20240823,152700,31044830,9140,9140,9140,9140,0
|
|
20240823,152600,31044830,9140,9140,9140,9140,0
|
|
20240823,152500,31044830,9140,9140,9140,9140,0
|
|
20240823,152400,31044830,9140,9140,9140,9140,0
|
|
20240823,152300,31044830,9140,9140,9140,9140,0
|
|
20240823,152200,31044830,9140,9140,9140,9140,0
|
|
20240823,152100,31044830,9140,9140,9140,9140,0
|
|
20240823,152000,31044830,9140,9140,9140,9140,0
|
|
20240823,151900,31044830,9140,9140,9140,9140,77
|
|
20240823,151800,30341050,9140,9150,9150,9130,174
|
|
20240823,151700,28750640,9160,9160,9160,9160,30
|
|
20240823,151600,28475840,9140,9140,9140,9140,3
|
|
20240823,151500,28448420,9150,9150,9150,9150,27
|
|
20240823,151400,28201370,9150,9150,9150,9150,0
|
|
20240823,151300,28201370,9150,9150,9150,9150,27
|
|
20240823,151200,27954320,9140,9140,9140,9140,0
|
|
20240823,151100,27954320,9140,9140,9140,9140,0
|
|
20240823,151000,27954320,9140,9140,9140,9140,1
|
|
20240823,150900,27945180,9160,9160,9160,9160,0
|
|
20240823,150800,27945180,9160,9160,9160,9160,0
|
|
20240823,150700,27945180,9160,9160,9160,9160,5
|
|
20240823,150600,27899380,9170,9170,9170,9170,0
|
|
20240823,150500,27899380,9170,9170,9170,9170,0
|
|
20240823,150400,27899380,9170,9170,9170,9170,0
|
|
20240823,150300,27899380,9170,9170,9170,9170,0
|
|
20240823,150200,27899380,9170,9170,9170,9170,0
|
|
20240823,150100,27899380,9170,9170,9170,9170,0
|
|
20240823,150000,27899380,9170,9170,9170,9170,0
|
|
20240823,145900,27899380,9170,9170,9170,9170,1
|
|
20240823,145800,27890210,9180,9180,9180,9180,0
|
|
20240823,145700,27890210,9180,9180,9180,9180,0
|
|
20240823,145600,27890210,9180,9180,9180,9180,0
|
|
20240823,145500,27890210,9180,9180,9180,9180,0
|
|
20240823,145400,27890210,9180,9180,9180,9180,0
|
|
20240823,145300,27890210,9180,9180,9180,9180,0
|
|
20240823,145200,27890210,9180,9180,9180,9180,0
|
|
20240823,145100,27890210,9180,9150,9180,9150,3
|
|
20240823,145000,27862720,9160,9160,9160,9160,0
|
|
20240823,144900,27862720,9160,9160,9160,9160,0
|
|
20240823,144800,27862720,9160,9160,9160,9160,0
|
|
20240823,144700,27862720,9160,9160,9160,9160,0
|
|
20240823,144600,27862720,9160,9160,9160,9160,0
|
|
20240823,144500,27862720,9160,9160,9160,9160,0
|
|
20240823,144400,27862720,9160,9160,9160,9160,0
|
|
20240823,144300,27862720,9160,9160,9160,9160,0
|
|
20240823,144200,27862720,9160,9160,9160,9160,0
|
|
20240823,144100,27862720,9160,9160,9160,9160,0
|
|
20240823,144000,27862720,9160,9180,9180,9160,2
|
|
20240823,143900,27844380,9110,9140,9180,9110,3
|
|
20240823,143800,27816950,9110,9110,9110,9110,0
|
|
20240823,143700,27816950,9110,9110,9110,9110,0
|
|
20240823,143600,27816950,9110,9110,9110,9110,0
|
|
20240823,143500,27816950,9110,9110,9110,9110,0
|
|
20240823,143400,27816950,9110,9110,9110,9110,0
|
|
20240823,143300,27816950,9110,9110,9110,9110,0
|
|
20240823,143200,27816950,9110,9110,9110,9110,0
|
|
20240823,143100,27816950,9110,9110,9110,9110,2
|
|
20240823,143000,27798730,9120,9120,9120,9120,0
|
|
20240823,142900,27798730,9120,9120,9120,9120,0
|
|
20240823,142800,27798730,9120,9120,9120,9120,0
|
|
20240823,142700,27798730,9120,9120,9120,9120,0
|
|
20240823,142600,27798730,9120,9120,9120,9120,0
|
|
20240823,142500,27798730,9120,9120,9120,9120,0
|
|
20240823,142400,27798730,9120,9120,9120,9120,18
|
|
20240823,142300,27634570,9110,9110,9120,9110,21
|
|
20240823,142200,27443120,9160,9160,9160,9160,1
|
|
20240823,142100,27433960,9190,9190,9190,9190,0
|
|
20240823,142000,27433960,9190,9130,9190,9130,56
|
|
20240823,141900,26920480,9110,9110,9110,9110,0
|
|
20240823,141800,26920480,9110,9110,9110,9110,0
|
|
20240823,141700,26920480,9110,9110,9110,9110,0
|
|
20240823,141600,26920480,9110,9110,9110,9110,0
|
|
20240823,141500,26920480,9110,9110,9110,9110,3
|
|
20240823,141400,26893150,9110,9110,9110,9110,0
|
|
20240823,141300,26893150,9110,9110,9110,9110,0
|
|
20240823,141200,26893150,9110,9110,9110,9110,0
|
|
20240823,141100,26893150,9110,9110,9110,9110,0
|
|
20240823,141000,26893150,9110,9110,9110,9110,0
|
|
20240823,140900,26893150,9110,9110,9110,9110,0
|
|
20240823,140800,26893150,9110,9110,9110,9110,0
|
|
20240823,140700,26893150,9110,9110,9110,9110,0
|
|
20240823,140600,26893150,9110,9110,9110,9110,0
|
|
20240823,140500,26893150,9110,9110,9110,9110,0
|
|
20240823,140400,26893150,9110,9110,9110,9110,0
|
|
20240823,140300,26893150,9110,9110,9110,9110,0
|
|
20240823,140200,26893150,9110,9110,9110,9110,10
|
|
20240823,140100,26802050,9110,9110,9110,9110,0
|
|
20240823,140000,26802050,9110,9110,9110,9110,0
|
|
20240823,135900,26802050,9110,9110,9110,9110,0
|
|
20240823,135800,26802050,9110,9110,9110,9110,0
|
|
20240823,135700,26802050,9110,9110,9110,9110,0
|
|
20240823,135600,26802050,9110,9110,9110,9110,0
|
|
20240823,135500,26802050,9110,9110,9110,9110,20
|
|
20240823,135400,26619850,9110,9110,9110,9110,20
|
|
20240823,135300,26437650,9110,9110,9110,9110,21
|
|
20240823,135200,26246340,9140,9140,9140,9140,0
|
|
20240823,135100,26246340,9140,9140,9140,9140,0
|
|
20240823,135000,26246340,9140,9140,9140,9140,0
|
|
20240823,134900,26246340,9140,9140,9140,9140,1
|
|
20240823,134800,26237200,9120,9120,9120,9120,0
|
|
20240823,134700,26237200,9120,9120,9120,9120,0
|
|
20240823,134600,26237200,9120,9120,9120,9120,0
|
|
20240823,134500,26237200,9120,9120,9120,9120,0
|
|
20240823,134400,26237200,9120,9120,9120,9120,0
|
|
20240823,134300,26237200,9120,9120,9120,9120,0
|
|
20240823,134200,26237200,9120,9120,9120,9120,0
|
|
20240823,134100,26237200,9120,9120,9120,9120,0
|
|
20240823,134000,26237200,9120,9120,9120,9120,0
|
|
20240823,133900,26237200,9120,9120,9120,9120,0
|
|
20240823,133800,26237200,9120,9120,9120,9120,0
|
|
20240823,133700,26237200,9120,9120,9120,9120,0
|
|
20240823,133600,26237200,9120,9120,9120,9120,11
|
|
20240823,133500,26136880,9140,9140,9140,9140,0
|
|
20240823,133400,26136880,9140,9130,9140,9130,3
|
|
20240823,133300,26109470,9140,9130,9140,9130,3
|
|
20240823,133200,26082060,9100,9100,9100,9100,0
|
|
20240823,133100,26082060,9100,9100,9100,9100,0
|
|
20240823,133000,26082060,9100,9100,9100,9100,0
|
|
20240823,132900,26082060,9100,9100,9100,9100,0
|
|
20240823,132800,26082060,9100,9100,9100,9100,0
|
|
20240823,132700,26082060,9100,9100,9100,9100,0
|
|
20240823,132600,26082060,9100,9130,9130,9100,59
|
|
20240823,132500,25544980,9130,9130,9130,9130,0
|
|
20240823,132400,25544980,9130,9130,9130,9130,0
|
|
20240823,132300,25544980,9130,9130,9130,9130,0
|
|
20240823,132200,25544980,9130,9130,9130,9130,45
|
|
20240823,132100,25134130,9130,9130,9130,9130,0
|
|
20240823,132000,25134130,9130,9130,9130,9130,0
|
|
20240823,131900,25134130,9130,9130,9130,9130,0
|
|
20240823,131800,25134130,9130,9130,9130,9130,0
|
|
20240823,131700,25134130,9130,9130,9130,9130,0
|
|
20240823,131600,25134130,9130,9130,9130,9130,0
|
|
20240823,131500,25134130,9130,9130,9130,9130,0
|
|
20240823,131400,25134130,9130,9130,9130,9130,0
|
|
20240823,131300,25134130,9130,9130,9130,9130,5
|
|
20240823,131200,25088480,9130,9130,9130,9130,3
|
|
20240823,131100,25061090,9110,9110,9110,9110,0
|
|
20240823,131000,25061090,9110,9110,9110,9110,0
|
|
20240823,130900,25061090,9110,9110,9110,9110,0
|
|
20240823,130800,25061090,9110,9110,9110,9110,0
|
|
20240823,130700,25061090,9110,9110,9110,9110,0
|
|
20240823,130600,25061090,9110,9110,9110,9110,0
|
|
20240823,130500,25061090,9110,9110,9110,9110,0
|
|
20240823,130400,25061090,9110,9110,9110,9110,0
|
|
20240823,130300,25061090,9110,9110,9110,9110,0
|
|
20240823,130200,25061090,9110,9110,9110,9110,0
|
|
20240823,130100,25061090,9110,9110,9110,9110,0
|
|
20240823,130000,25061090,9110,9110,9110,9110,0
|
|
20240823,125900,25061090,9110,9110,9110,9110,0
|
|
20240823,125800,25061090,9110,9110,9110,9110,0
|
|
20240823,125700,25061090,9110,9110,9110,9110,0
|
|
20240823,125600,25061090,9110,9110,9110,9110,0
|
|
20240823,125500,25061090,9110,9110,9110,9110,2
|
|
20240823,125400,25042870,9100,9100,9100,9100,0
|
|
20240823,125300,25042870,9100,9100,9100,9100,0
|
|
20240823,125200,25042870,9100,9100,9100,9100,0
|
|
20240823,125100,25042870,9100,9100,9100,9100,0
|
|
20240823,125000,25042870,9100,9100,9100,9100,0
|
|
20240823,124900,25042870,9100,9100,9100,9100,0
|
|
20240823,124800,25042870,9100,9100,9100,9100,0
|
|
20240823,124700,25042870,9100,9100,9100,9100,0
|
|
20240823,124600,25042870,9100,9100,9100,9100,0
|
|
20240823,124500,25042870,9100,9100,9100,9100,0
|
|
20240823,124400,25042870,9100,9100,9100,9100,0
|
|
20240823,124300,25042870,9100,9110,9110,9100,51
|
|
20240823,124200,24578390,9100,9100,9100,9100,0
|
|
20240823,124100,24578390,9100,9100,9100,9100,0
|
|
20240823,124000,24578390,9100,9100,9100,9100,0
|
|
20240823,123900,24578390,9100,9100,9100,9100,0
|
|
20240823,123800,24578390,9100,9100,9100,9100,0
|
|
20240823,123700,24578390,9100,9100,9100,9100,0
|
|
20240823,123600,24578390,9100,9100,9100,9100,0
|
|
20240823,123500,24578390,9100,9100,9100,9100,0
|
|
20240823,123400,24578390,9100,9100,9100,9100,0
|
|
20240823,123300,24578390,9100,9100,9100,9100,0
|
|
20240823,123200,24578390,9100,9100,9100,9100,0
|
|
20240823,123100,24578390,9100,9100,9100,9100,0
|
|
20240823,123000,24578390,9100,9100,9100,9100,0
|
|
20240823,122900,24578390,9100,9100,9100,9100,0
|
|
20240823,122800,24578390,9100,9100,9100,9100,0
|
|
20240823,122700,24578390,9100,9100,9100,9100,0
|
|
20240823,122600,24578390,9100,9100,9100,9100,0
|
|
20240823,122500,24578390,9100,9100,9100,9100,0
|
|
20240823,122400,24578390,9100,9100,9100,9100,0
|
|
20240823,122300,24578390,9100,9100,9100,9100,0
|
|
20240823,122200,24578390,9100,9110,9110,9100,200
|
|
20240823,122100,22758320,9130,9130,9130,9130,20
|
|
20240823,122000,22575720,9130,9130,9130,9130,0
|
|
20240823,121900,22575720,9130,9130,9130,9130,0
|
|
20240823,121800,22575720,9130,9130,9130,9130,0
|
|
20240823,121700,22575720,9130,9130,9130,9130,0
|
|
20240823,121600,22575720,9130,9130,9130,9130,2
|
|
20240823,121500,22557460,9130,9130,9130,9130,0
|
|
20240823,121400,22557460,9130,9130,9130,9130,0
|
|
20240823,121300,22557460,9130,9130,9130,9130,2
|
|
20240823,121200,22539200,9110,9110,9110,9110,0
|
|
20240823,121100,22539200,9110,9110,9110,9110,0
|
|
20240823,121000,22539200,9110,9110,9110,9110,1
|
|
20240823,120900,22530090,9130,9130,9130,9130,0
|
|
20240823,120800,22530090,9130,9130,9130,9130,0
|
|
20240823,120700,22530090,9130,9130,9130,9130,0
|
|
20240823,120600,22530090,9130,9130,9130,9130,0
|
|
20240823,120500,22530090,9130,9130,9130,9130,0
|
|
20240823,120400,22530090,9130,9130,9130,9130,0
|
|
20240823,120300,22530090,9130,9130,9130,9130,0
|
|
20240823,120200,22530090,9130,9130,9130,9130,1
|
|
20240823,120100,22520960,9110,9110,9110,9110,0
|
|
20240823,120000,22520960,9110,9110,9110,9110,0
|
|
20240823,115900,22520960,9110,9110,9110,9110,0
|
|
20240823,115800,22520960,9110,9110,9110,9110,0
|
|
20240823,115700,22520960,9110,9110,9110,9110,0
|
|
20240823,115600,22520960,9110,9110,9110,9110,0
|
|
20240823,115500,22520960,9110,9110,9110,9110,1
|
|
20240823,115400,22511850,9130,9130,9130,9130,0
|
|
20240823,115300,22511850,9130,9130,9130,9130,0
|
|
20240823,115200,22511850,9130,9130,9130,9130,3
|
|
20240823,115100,22484460,9130,9130,9130,9130,1
|
|
20240823,115000,22475330,9120,9120,9120,9120,0
|
|
20240823,114900,22475330,9120,9120,9120,9120,0
|
|
20240823,114800,22475330,9120,9120,9120,9120,0
|
|
20240823,114700,22475330,9120,9120,9120,9120,0
|
|
20240823,114600,22475330,9120,9120,9120,9120,0
|
|
20240823,114500,22475330,9120,9120,9120,9120,0
|
|
20240823,114400,22475330,9120,9120,9120,9120,0
|
|
20240823,114300,22475330,9120,9120,9120,9120,59
|
|
20240823,114200,21937250,9120,9120,9120,9120,0
|
|
20240823,114100,21937250,9120,9110,9120,9110,241
|
|
20240823,114000,19740560,9110,9110,9110,9110,70
|
|
20240823,113900,19102860,9110,9110,9110,9110,0
|
|
20240823,113800,19102860,9110,9110,9110,9110,15
|
|
20240823,113700,18966210,9100,9100,9100,9100,0
|
|
20240823,113600,18966210,9100,9100,9100,9100,0
|
|
20240823,113500,18966210,9100,9100,9100,9100,10
|
|
20240823,113400,18875210,9110,9110,9110,9110,0
|
|
20240823,113300,18875210,9110,9110,9110,9110,0
|
|
20240823,113200,18875210,9110,9110,9110,9110,0
|
|
20240823,113100,18875210,9110,9110,9110,9110,0
|
|
20240823,113000,18875210,9110,9110,9110,9110,0
|
|
20240823,112900,18875210,9110,9110,9110,9110,0
|
|
20240823,112800,18875210,9110,9110,9110,9110,0
|
|
20240823,112700,18875210,9110,9110,9110,9110,0
|
|
20240823,112600,18875210,9110,9110,9110,9110,0
|
|
20240823,112500,18875210,9110,9110,9110,9110,0
|
|
20240823,112400,18875210,9110,9110,9110,9110,0
|
|
20240823,112300,18875210,9110,9110,9110,9110,0
|
|
20240823,112200,18875210,9110,9110,9110,9110,0
|
|
20240823,112100,18875210,9110,9110,9110,9110,0
|
|
20240823,112000,18875210,9110,9110,9110,9110,0
|
|
20240823,111900,18875210,9110,9110,9110,9110,2
|
|
20240823,111800,18856990,9100,9100,9100,9100,490
|
|
20240823,111700,14397990,9100,9100,9100,9100,0
|
|
20240823,111600,14397990,9100,9100,9100,9100,0
|
|
20240823,111500,14397990,9100,9100,9100,9100,6
|
|
20240823,111400,14343390,9100,9100,9100,9100,4
|
|
20240823,111300,14306990,9100,9100,9100,9100,0
|
|
20240823,111200,14306990,9100,9100,9100,9100,0
|
|
20240823,111100,14306990,9100,9100,9100,9100,5
|
|
20240823,111000,14261490,9100,9100,9100,9100,9
|
|
20240823,110900,14179590,9090,9090,9090,9090,0
|
|
20240823,110800,14179590,9090,9090,9090,9090,0
|
|
20240823,110700,14179590,9090,9090,9090,9090,10
|
|
20240823,110600,14088690,9080,9080,9080,9080,0
|
|
20240823,110500,14088690,9080,9080,9080,9080,29
|
|
20240823,110400,13825370,9060,9060,9060,9060,0
|
|
20240823,110300,13825370,9060,9060,9060,9060,0
|
|
20240823,110200,13825370,9060,9060,9060,9060,0
|
|
20240823,110100,13825370,9060,9060,9060,9060,0
|
|
20240823,110000,13825370,9060,9060,9060,9060,0
|
|
20240823,105900,13825370,9060,9060,9060,9060,0
|
|
20240823,105800,13825370,9060,9060,9060,9060,0
|
|
20240823,105700,13825370,9060,9060,9060,9060,0
|
|
20240823,105600,13825370,9060,9060,9060,9060,0
|
|
20240823,105500,13825370,9060,9070,9070,9060,51
|
|
20240823,105400,13363000,9080,9080,9080,9080,0
|
|
20240823,105300,13363000,9080,9080,9080,9080,2
|
|
20240823,105200,13344840,9080,9080,9080,9080,0
|
|
20240823,105100,13344840,9080,9080,9080,9080,0
|
|
20240823,105000,13344840,9080,9080,9080,9080,0
|
|
20240823,104900,13344840,9080,9080,9080,9080,0
|
|
20240823,104800,13344840,9080,9080,9080,9080,86
|
|
20240823,104700,12563960,9080,9080,9080,9080,0
|
|
20240823,104600,12563960,9080,9080,9080,9080,0
|
|
20240823,104500,12563960,9080,9080,9080,9080,0
|
|
20240823,104400,12563960,9080,9080,9080,9080,38
|
|
20240823,104300,12218920,9080,9080,9080,9080,0
|
|
20240823,104200,12218920,9080,9080,9080,9080,10
|
|
20240823,104100,12128120,9110,9110,9110,9110,0
|
|
20240823,104000,12128120,9110,9110,9110,9110,0
|
|
20240823,103900,12128120,9110,9110,9110,9110,0
|
|
20240823,103800,12128120,9110,9110,9110,9110,2
|
|
20240823,103700,12109900,9110,9110,9110,9110,65
|
|
20240823,103600,11517750,9110,9110,9110,9110,0
|
|
20240823,103500,11517750,9110,9090,9110,9090,2
|
|
20240823,103400,11499550,9110,9100,9110,9050,52
|
|
20240823,103300,11028650,9110,9110,9110,9110,0
|
|
20240823,103200,11028650,9110,9110,9110,9110,14
|
|
20240823,103100,10901110,9110,9110,9110,9110,0
|
|
20240823,103000,10901110,9110,9110,9110,9110,126
|
|
20240823,102900,9753250,9110,9080,9110,9040,1042
|
|
20240823,102800,281870,9090,9090,9090,9090,0
|
|
20240823,102700,281870,9090,9090,9090,9090,0
|
|
20240823,102600,281870,9090,9090,9090,9090,0
|
|
20240823,102500,281870,9090,9090,9090,9090,0
|
|
20240823,102400,281870,9090,9090,9090,9090,0
|
|
20240823,102300,281870,9090,9090,9090,9090,0
|
|
20240823,102200,281870,9090,9090,9090,9090,0
|
|
20240823,102100,281870,9090,9090,9090,9090,0
|
|
20240823,102000,281870,9090,9090,9090,9090,0
|
|
20240823,101900,281870,9090,9090,9090,9090,0
|
|
20240823,101800,281870,9090,9090,9090,9090,0
|
|
20240823,101700,281870,9090,9090,9090,9090,9
|
|
20240823,101600,200060,9080,9090,9090,9080,3
|
|
20240823,101500,172800,9070,9070,9070,9070,0
|
|
20240823,101400,172800,9070,9070,9070,9070,1
|
|
20240823,101300,163730,9090,9090,9090,9090,0
|
|
20240823,101200,163730,9090,9090,9090,9090,0
|
|
20240823,101100,163730,9090,9090,9090,9090,0
|
|
20240823,101000,163730,9090,9090,9090,9090,0
|
|
20240823,100900,163730,9090,9090,9090,9090,0
|
|
20240823,100800,163730,9090,9090,9090,9090,0
|
|
20240823,100700,163730,9090,9090,9090,9090,0
|
|
20240823,100600,163730,9090,9090,9090,9090,0
|
|
20240823,100500,163730,9090,9090,9090,9090,0
|
|
20240823,100400,163730,9090,9090,9090,9090,0
|
|
20240823,100300,163730,9090,9090,9090,9090,0
|
|
20240823,100200,163730,9090,9090,9090,9090,0
|
|
20240823,100100,163730,9090,9090,9090,9090,0
|
|
20240823,100000,163730,9090,9090,9090,9090,0
|
|
20240823,095900,163730,9090,9090,9090,9090,0
|
|
20240823,095800,163730,9090,9090,9090,9090,0
|
|
20240823,095700,163730,9090,9090,9090,9090,0
|
|
20240823,095600,163730,9090,9090,9090,9090,0
|
|
20240823,095500,163730,9090,9090,9090,9090,0
|
|
20240823,095400,163730,9090,9090,9090,9090,0
|
|
20240823,095300,163730,9090,9090,9090,9090,0
|
|
20240823,095200,163730,9090,9090,9090,9090,0
|
|
20240823,095100,163730,9090,9090,9090,9090,0
|
|
20240823,095000,163730,9090,9090,9090,9090,0
|
|
20240823,094900,163730,9090,9090,9090,9090,0
|
|
20240823,094800,163730,9090,9070,9090,9070,4
|
|
20240823,094700,127390,9090,9090,9090,9090,0
|
|
20240823,094600,127390,9090,9090,9090,9090,0
|
|
20240823,094500,127390,9090,9090,9090,9090,0
|
|
20240823,094400,127390,9090,9090,9090,9090,0
|
|
20240823,094300,127390,9090,9090,9090,9090,0
|
|
20240823,094200,127390,9090,9090,9090,9090,0
|
|
20240823,094100,127390,9090,9090,9090,9090,0
|
|
20240823,094000,127390,9090,9090,9090,9090,0
|
|
20240823,093900,127390,9090,9090,9090,9090,0
|
|
20240823,093800,127390,9090,9090,9090,9090,0
|
|
20240823,093700,127390,9090,9090,9090,9090,0
|
|
20240823,093600,127390,9090,9090,9090,9090,0
|
|
20240823,093500,127390,9090,9090,9090,9090,0
|
|
20240823,093400,127390,9090,9090,9090,9090,0
|
|
20240823,093300,127390,9090,9090,9090,9090,0
|
|
20240823,093200,127390,9090,9090,9090,9090,0
|
|
20240823,093100,127390,9090,9090,9090,9090,0
|
|
20240823,093000,127390,9090,9090,9090,9090,0
|
|
20240823,092900,127390,9090,9090,9090,9090,0
|
|
20240823,092800,127390,9090,9090,9090,9090,0
|
|
20240823,092700,127390,9090,9090,9090,9090,0
|
|
20240823,092600,127390,9090,9090,9090,9090,0
|
|
20240823,092500,127390,9090,9090,9090,9090,0
|
|
20240823,092400,127390,9090,9090,9090,9090,1
|
|
20240823,092300,118300,9100,9100,9100,9100,0
|
|
20240823,092200,118300,9100,9100,9100,9100,0
|
|
20240823,092100,118300,9100,9100,9100,9100,0
|
|
20240823,092000,118300,9100,9100,9100,9100,0
|
|
20240823,091900,118300,9100,9100,9100,9100,0
|
|
20240823,091800,118300,9100,9100,9100,9100,0
|
|
20240823,091700,118300,9100,9100,9100,9100,0
|
|
20240823,091600,118300,9100,9100,9100,9100,0
|
|
20240823,091500,118300,9100,9100,9100,9100,0
|
|
20240823,091400,118300,9100,9100,9100,9100,12
|
|
20240823,091300,9100,9100,9100,9100,9100,0
|
|
20240823,091200,9100,9100,9100,9100,9100,0
|
|
20240823,091100,9100,9100,9100,9100,9100,0
|
|
20240823,091000,9100,9100,9100,9100,9100,0
|
|
20240823,090900,9100,9100,9100,9100,9100,0
|
|
20240823,090800,9100,9100,9100,9100,9100,0
|
|
20240823,090700,9100,9100,9100,9100,9100,0
|
|
20240823,090600,9100,9100,9100,9100,9100,0
|
|
20240823,090500,9100,9100,9100,9100,9100,0
|
|
20240823,090400,9100,9100,9100,9100,9100,0
|
|
20240823,090300,9100,9100,9100,9100,9100,0
|
|
20240823,090200,9100,9100,9100,9100,9100,0
|
|
20240823,090100,9100,9100,9100,9100,9100,1
|
|
20240823,090000,0,9050,9050,9050,9050,0
|