580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183700,23822690,8740,8740,8740,8740,50
|
|
20240912,183600,23822690,8740,8740,8740,8740,0
|
|
20240912,183500,23822690,8740,8740,8740,8740,0
|
|
20240912,183400,23822690,8740,8740,8740,8740,0
|
|
20240912,183300,23822690,8740,8740,8740,8740,0
|
|
20240912,183200,23822690,8740,8740,8740,8740,0
|
|
20240912,183100,23822690,8740,8740,8740,8740,0
|
|
20240912,183000,23822690,8740,8740,8740,8740,0
|
|
20240912,182900,23822690,8740,8740,8740,8740,0
|
|
20240912,182800,23822690,8740,8740,8740,8740,0
|
|
20240912,182700,23822690,8740,8740,8740,8740,0
|
|
20240912,182600,23822690,8740,8740,8740,8740,0
|
|
20240912,182500,23822690,8740,8740,8740,8740,0
|
|
20240912,182400,23822690,8740,8740,8740,8740,0
|
|
20240912,182300,23822690,8740,8740,8740,8740,0
|
|
20240912,182200,23822690,8740,8740,8740,8740,0
|
|
20240912,182100,23822690,8740,8740,8740,8740,0
|
|
20240912,182000,23822690,8740,8740,8740,8740,0
|
|
20240912,181900,23822690,8740,8740,8740,8740,0
|
|
20240912,181800,23822690,8740,8740,8740,8740,0
|
|
20240912,181700,23822690,8740,8740,8740,8740,0
|
|
20240912,181600,23822690,8740,8740,8740,8740,0
|
|
20240912,181500,23822690,8740,8740,8740,8740,0
|
|
20240912,181400,23822690,8740,8740,8740,8740,0
|
|
20240912,181300,23822690,8740,8740,8740,8740,0
|
|
20240912,181200,23822690,8740,8740,8740,8740,0
|
|
20240912,181100,23822690,8740,8740,8740,8740,0
|
|
20240912,181000,23822690,8740,8740,8740,8740,0
|
|
20240912,180900,23822690,8740,8740,8740,8740,0
|
|
20240912,180800,23822690,8740,8740,8740,8740,0
|
|
20240912,180700,23822690,8740,8740,8740,8740,50
|
|
20240912,180600,23822690,8740,8740,8740,8740,0
|
|
20240912,180500,23822690,8740,8740,8740,8740,0
|
|
20240912,180400,23822690,8740,8740,8740,8740,0
|
|
20240912,180300,23822690,8740,8740,8740,8740,0
|
|
20240912,180200,23822690,8740,8740,8740,8740,0
|
|
20240912,180100,23822690,8740,8740,8740,8740,0
|
|
20240912,180000,23822690,8740,8740,8740,8740,0
|
|
20240912,175900,23822690,8740,8740,8740,8740,0
|
|
20240912,175800,23822690,8740,8740,8740,8740,0
|
|
20240912,175700,23822690,8740,8740,8740,8740,0
|
|
20240912,175600,23822690,8740,8740,8740,8740,0
|
|
20240912,175500,23822690,8740,8740,8740,8740,0
|
|
20240912,175400,23822690,8740,8740,8740,8740,0
|
|
20240912,175300,23822690,8740,8740,8740,8740,0
|
|
20240912,175200,23822690,8740,8740,8740,8740,0
|
|
20240912,175100,23822690,8740,8740,8740,8740,0
|
|
20240912,175000,23822690,8740,8740,8740,8740,0
|
|
20240912,174900,23822690,8740,8740,8740,8740,0
|
|
20240912,174800,23822690,8740,8740,8740,8740,0
|
|
20240912,174700,23822690,8740,8740,8740,8740,0
|
|
20240912,174600,23822690,8740,8740,8740,8740,0
|
|
20240912,174500,23822690,8740,8740,8740,8740,0
|
|
20240912,174400,23822690,8740,8740,8740,8740,0
|
|
20240912,174300,23822690,8740,8740,8740,8740,0
|
|
20240912,174200,23822690,8740,8740,8740,8740,0
|
|
20240912,174100,23822690,8740,8740,8740,8740,0
|
|
20240912,174000,23822690,8740,8740,8740,8740,0
|
|
20240912,173900,23822690,8740,8740,8740,8740,0
|
|
20240912,173800,23822690,8740,8740,8740,8740,0
|
|
20240912,173700,23822690,8740,8740,8740,8740,50
|
|
20240912,173600,23822690,8740,8740,8740,8740,0
|
|
20240912,173500,23822690,8740,8740,8740,8740,0
|
|
20240912,173400,23822690,8740,8740,8740,8740,0
|
|
20240912,173300,23822690,8740,8740,8740,8740,0
|
|
20240912,173200,23822690,8740,8740,8740,8740,0
|
|
20240912,173100,23822690,8740,8740,8740,8740,0
|
|
20240912,173000,23822690,8740,8740,8740,8740,0
|
|
20240912,172900,23822690,8740,8740,8740,8740,0
|
|
20240912,172800,23822690,8740,8740,8740,8740,0
|
|
20240912,172700,23822690,8740,8740,8740,8740,0
|
|
20240912,172600,23822690,8740,8740,8740,8740,0
|
|
20240912,172500,23822690,8740,8740,8740,8740,0
|
|
20240912,172400,23822690,8740,8740,8740,8740,0
|
|
20240912,172300,23822690,8740,8740,8740,8740,0
|
|
20240912,172200,23822690,8740,8740,8740,8740,0
|
|
20240912,172100,23822690,8740,8740,8740,8740,0
|
|
20240912,172000,23822690,8740,8740,8740,8740,0
|
|
20240912,171900,23822690,8740,8740,8740,8740,0
|
|
20240912,171800,23822690,8740,8740,8740,8740,0
|
|
20240912,171700,23822690,8740,8740,8740,8740,0
|
|
20240912,171600,23822690,8740,8740,8740,8740,0
|
|
20240912,171500,23822690,8740,8740,8740,8740,0
|
|
20240912,171400,23822690,8740,8740,8740,8740,0
|
|
20240912,171300,23822690,8740,8740,8740,8740,0
|
|
20240912,171200,23822690,8740,8740,8740,8740,0
|
|
20240912,171100,23822690,8740,8740,8740,8740,0
|
|
20240912,171000,23822690,8740,8740,8740,8740,0
|
|
20240912,170900,23822690,8740,8740,8740,8740,0
|
|
20240912,170800,23822690,8740,8740,8740,8740,0
|
|
20240912,170700,23822690,8740,8740,8740,8740,50
|
|
20240912,170600,23822690,8740,8740,8740,8740,0
|
|
20240912,170500,23822690,8740,8740,8740,8740,0
|
|
20240912,170400,23822690,8740,8740,8740,8740,0
|
|
20240912,170300,23822690,8740,8740,8740,8740,0
|
|
20240912,170200,23822690,8740,8740,8740,8740,0
|
|
20240912,170100,23822690,8740,8740,8740,8740,0
|
|
20240912,170000,23822690,8740,8740,8740,8740,0
|
|
20240912,165900,23822690,8740,8740,8740,8740,0
|
|
20240912,165800,23822690,8740,8740,8740,8740,0
|
|
20240912,165700,23822690,8740,8740,8740,8740,0
|
|
20240912,165600,23822690,8740,8740,8740,8740,0
|
|
20240912,165500,23822690,8740,8740,8740,8740,0
|
|
20240912,165400,23822690,8740,8740,8740,8740,0
|
|
20240912,165300,23822690,8740,8740,8740,8740,0
|
|
20240912,165200,23822690,8740,8740,8740,8740,0
|
|
20240912,165100,23822690,8740,8740,8740,8740,0
|
|
20240912,165000,23822690,8740,8740,8740,8740,0
|
|
20240912,164900,23822690,8740,8740,8740,8740,0
|
|
20240912,164800,23822690,8740,8740,8740,8740,0
|
|
20240912,164700,23822690,8740,8740,8740,8740,0
|
|
20240912,164600,23822690,8740,8740,8740,8740,0
|
|
20240912,164500,23822690,8740,8740,8740,8740,0
|
|
20240912,164400,23822690,8740,8740,8740,8740,0
|
|
20240912,164300,23822690,8740,8740,8740,8740,0
|
|
20240912,164200,23822690,8740,8740,8740,8740,0
|
|
20240912,164100,23822690,8740,8740,8740,8740,0
|
|
20240912,164000,23822690,8740,8740,8740,8740,0
|
|
20240912,163900,23822690,8740,8740,8740,8740,0
|
|
20240912,163800,23822690,8740,8740,8740,8740,0
|
|
20240912,163700,23822690,8740,8740,8740,8740,50
|
|
20240912,163600,23822690,8740,8740,8740,8740,0
|
|
20240912,163500,23822690,8740,8740,8740,8740,0
|
|
20240912,163400,23822690,8740,8740,8740,8740,0
|
|
20240912,163300,23822690,8740,8740,8740,8740,0
|
|
20240912,163200,23822690,8740,8740,8740,8740,0
|
|
20240912,163100,23822690,8740,8740,8740,8740,0
|
|
20240912,163000,23822690,8740,8740,8740,8740,0
|
|
20240912,162900,23822690,8740,8740,8740,8740,0
|
|
20240912,162800,23822690,8740,8740,8740,8740,0
|
|
20240912,162700,23822690,8740,8740,8740,8740,0
|
|
20240912,162600,23822690,8740,8740,8740,8740,0
|
|
20240912,162500,23822690,8740,8740,8740,8740,0
|
|
20240912,162400,23822690,8740,8740,8740,8740,0
|
|
20240912,162300,23822690,8740,8740,8740,8740,0
|
|
20240912,162200,23822690,8740,8740,8740,8740,0
|
|
20240912,162100,23822690,8740,8740,8740,8740,0
|
|
20240912,162000,23822690,8740,8740,8740,8740,0
|
|
20240912,161900,23822690,8740,8740,8740,8740,0
|
|
20240912,161800,23822690,8740,8740,8740,8740,0
|
|
20240912,161700,23822690,8740,8740,8740,8740,0
|
|
20240912,161600,23822690,8740,8740,8740,8740,0
|
|
20240912,161500,23822690,8740,8740,8740,8740,0
|
|
20240912,161400,23822690,8740,8740,8740,8740,0
|
|
20240912,161300,23822690,8740,8740,8740,8740,0
|
|
20240912,161200,23822690,8740,8740,8740,8740,0
|
|
20240912,161100,23822690,8740,8740,8740,8740,0
|
|
20240912,161000,23822690,8740,8740,8740,8740,0
|
|
20240912,160900,23822690,8740,8740,8740,8740,0
|
|
20240912,160800,23822690,8740,8740,8740,8740,0
|
|
20240912,160700,23822690,8740,8740,8740,8740,50
|
|
20240912,160600,23822690,8740,8740,8740,8740,0
|
|
20240912,160500,23822690,8740,8740,8740,8740,0
|
|
20240912,160400,23822690,8740,8740,8740,8740,0
|
|
20240912,160300,23822690,8740,8740,8740,8740,0
|
|
20240912,160200,23822690,8740,8740,8740,8740,0
|
|
20240912,160100,23822690,8740,8740,8740,8740,0
|
|
20240912,160000,23822690,8740,8740,8740,8740,0
|
|
20240912,155900,23822690,8740,8740,8740,8740,0
|
|
20240912,155800,23822690,8740,8740,8740,8740,0
|
|
20240912,155700,23822690,8740,8740,8740,8740,0
|
|
20240912,155600,23822690,8740,8740,8740,8740,0
|
|
20240912,155500,23822690,8740,8740,8740,8740,0
|
|
20240912,155400,23822690,8740,8740,8740,8740,0
|
|
20240912,155300,23822690,8740,8740,8740,8740,0
|
|
20240912,155200,23822690,8740,8740,8740,8740,0
|
|
20240912,155100,23822690,8740,8740,8740,8740,0
|
|
20240912,155000,23822690,8740,8740,8740,8740,0
|
|
20240912,154900,23822690,8740,8740,8740,8740,0
|
|
20240912,154800,23822690,8740,8740,8740,8740,0
|
|
20240912,154700,23822690,8740,8740,8740,8740,0
|
|
20240912,154600,23822690,8740,8740,8740,8740,0
|
|
20240912,154500,23822690,8740,8740,8740,8740,0
|
|
20240912,154400,23822690,8740,8740,8740,8740,0
|
|
20240912,154300,23822690,8740,8740,8740,8740,0
|
|
20240912,154200,23822690,8740,8740,8740,8740,0
|
|
20240912,154100,23822690,8740,8740,8740,8740,0
|
|
20240912,154000,23822690,8740,8740,8740,8740,0
|
|
20240912,153900,23822690,8740,8740,8740,8740,0
|
|
20240912,153800,23822690,8740,8740,8740,8740,0
|
|
20240912,153700,23822690,8740,8740,8740,8740,50
|
|
20240912,153600,23822690,8740,8740,8740,8740,0
|
|
20240912,153500,23822690,8740,8740,8740,8740,0
|
|
20240912,153400,23822690,8740,8740,8740,8740,0
|
|
20240912,153300,23822690,8740,8740,8740,8740,0
|
|
20240912,153200,23822690,8740,8740,8740,8740,0
|
|
20240912,153100,23822690,8740,8740,8740,8740,0
|
|
20240912,153000,23822690,8740,8740,8740,8740,50
|
|
20240912,152900,23385690,8740,8740,8740,8740,0
|
|
20240912,152800,23385690,8740,8740,8740,8740,0
|
|
20240912,152700,23385690,8740,8740,8740,8740,0
|
|
20240912,152600,23385690,8740,8740,8740,8740,0
|
|
20240912,152500,23385690,8740,8740,8740,8740,0
|
|
20240912,152400,23385690,8740,8740,8740,8740,0
|
|
20240912,152300,23385690,8740,8740,8740,8740,0
|
|
20240912,152200,23385690,8740,8740,8740,8740,0
|
|
20240912,152100,23385690,8740,8740,8740,8740,0
|
|
20240912,152000,23385690,8740,8740,8740,8740,0
|
|
20240912,151900,23385690,8740,8740,8740,8740,0
|
|
20240912,151800,23385690,8740,8740,8740,8740,0
|
|
20240912,151700,23385690,8740,8740,8740,8740,0
|
|
20240912,151600,23385690,8740,8740,8740,8740,0
|
|
20240912,151500,23385690,8740,8740,8740,8740,0
|
|
20240912,151400,23385690,8740,8740,8740,8740,0
|
|
20240912,151300,23385690,8740,8740,8740,8740,0
|
|
20240912,151200,23385690,8740,8740,8740,8740,0
|
|
20240912,151100,23385690,8740,8740,8740,8740,0
|
|
20240912,151000,23385690,8740,8740,8740,8740,0
|
|
20240912,150900,23385690,8740,8740,8740,8740,0
|
|
20240912,150800,23385690,8740,8740,8740,8740,0
|
|
20240912,150700,23385690,8740,8740,8740,8740,0
|
|
20240912,150600,23385690,8740,8740,8740,8740,0
|
|
20240912,150500,23385690,8740,8730,8740,8730,50
|
|
20240912,150400,22949180,8730,8730,8730,8730,50
|
|
20240912,150300,22512680,8730,8730,8730,8730,19
|
|
20240912,150200,22346810,8730,8730,8730,8730,1
|
|
20240912,150100,22338080,8720,8720,8720,8720,0
|
|
20240912,150000,22338080,8720,8720,8720,8720,0
|
|
20240912,145900,22338080,8720,8720,8720,8720,0
|
|
20240912,145800,22338080,8720,8720,8720,8720,0
|
|
20240912,145700,22338080,8720,8720,8720,8720,0
|
|
20240912,145600,22338080,8720,8720,8720,8720,0
|
|
20240912,145500,22338080,8720,8720,8720,8720,0
|
|
20240912,145400,22338080,8720,8720,8720,8720,0
|
|
20240912,145300,22338080,8720,8720,8720,8720,0
|
|
20240912,145200,22338080,8720,8730,8730,8720,20
|
|
20240912,145100,22163580,8730,8730,8730,8730,0
|
|
20240912,145000,22163580,8730,8730,8730,8730,0
|
|
20240912,144900,22163580,8730,8730,8730,8730,0
|
|
20240912,144800,22163580,8730,8730,8730,8730,0
|
|
20240912,144700,22163580,8730,8730,8730,8730,0
|
|
20240912,144600,22163580,8730,8730,8730,8730,0
|
|
20240912,144500,22163580,8730,8730,8730,8730,0
|
|
20240912,144400,22163580,8730,8730,8730,8730,0
|
|
20240912,144300,22163580,8730,8730,8730,8730,0
|
|
20240912,144200,22163580,8730,8730,8730,8730,0
|
|
20240912,144100,22163580,8730,8730,8730,8730,0
|
|
20240912,144000,22163580,8730,8730,8730,8730,0
|
|
20240912,143900,22163580,8730,8730,8730,8730,1
|
|
20240912,143800,22154850,8700,8700,8700,8700,0
|
|
20240912,143700,22154850,8700,8700,8700,8700,0
|
|
20240912,143600,22154850,8700,8700,8700,8700,0
|
|
20240912,143500,22154850,8700,8710,8710,8700,643
|
|
20240912,143400,16559200,8720,8720,8720,8720,0
|
|
20240912,143300,16559200,8720,8720,8720,8720,5
|
|
20240912,143200,16515600,8730,8730,8730,8730,0
|
|
20240912,143100,16515600,8730,8730,8730,8730,0
|
|
20240912,143000,16515600,8730,8730,8730,8730,0
|
|
20240912,142900,16515600,8730,8730,8730,8730,0
|
|
20240912,142800,16515600,8730,8730,8730,8730,0
|
|
20240912,142700,16515600,8730,8730,8730,8730,0
|
|
20240912,142600,16515600,8730,8730,8730,8730,0
|
|
20240912,142500,16515600,8730,8730,8730,8730,0
|
|
20240912,142400,16515600,8730,8730,8730,8730,0
|
|
20240912,142300,16515600,8730,8730,8730,8730,0
|
|
20240912,142200,16515600,8730,8730,8730,8730,0
|
|
20240912,142100,16515600,8730,8730,8730,8730,0
|
|
20240912,142000,16515600,8730,8730,8730,8730,0
|
|
20240912,141900,16515600,8730,8730,8730,8730,0
|
|
20240912,141800,16515600,8730,8730,8730,8730,0
|
|
20240912,141700,16515600,8730,8730,8730,8730,0
|
|
20240912,141600,16515600,8730,8730,8730,8730,50
|
|
20240912,141500,16079100,8710,8710,8710,8710,82
|
|
20240912,141400,15364880,8720,8720,8720,8720,100
|
|
20240912,141300,14492880,8730,8730,8730,8730,3
|
|
20240912,141200,14466690,8730,8730,8730,8730,0
|
|
20240912,141100,14466690,8730,8730,8730,8730,0
|
|
20240912,141000,14466690,8730,8730,8730,8730,0
|
|
20240912,140900,14466690,8730,8730,8730,8730,0
|
|
20240912,140800,14466690,8730,8730,8730,8730,17
|
|
20240912,140700,14318280,8730,8730,8730,8730,0
|
|
20240912,140600,14318280,8730,8730,8730,8730,0
|
|
20240912,140500,14318280,8730,8730,8730,8730,0
|
|
20240912,140400,14318280,8730,8730,8730,8730,0
|
|
20240912,140300,14318280,8730,8730,8730,8730,0
|
|
20240912,140200,14318280,8730,8730,8730,8730,0
|
|
20240912,140100,14318280,8730,8730,8730,8730,0
|
|
20240912,140000,14318280,8730,8730,8730,8730,0
|
|
20240912,135900,14318280,8730,8730,8730,8730,0
|
|
20240912,135800,14318280,8730,8730,8730,8730,0
|
|
20240912,135700,14318280,8730,8730,8730,8730,0
|
|
20240912,135600,14318280,8730,8730,8730,8730,0
|
|
20240912,135500,14318280,8730,8730,8730,8730,0
|
|
20240912,135400,14318280,8730,8730,8730,8730,0
|
|
20240912,135300,14318280,8730,8730,8730,8730,0
|
|
20240912,135200,14318280,8730,8730,8730,8730,0
|
|
20240912,135100,14318280,8730,8730,8730,8730,0
|
|
20240912,135000,14318280,8730,8730,8730,8730,0
|
|
20240912,134900,14318280,8730,8730,8730,8730,0
|
|
20240912,134800,14318280,8730,8730,8730,8730,0
|
|
20240912,134700,14318280,8730,8730,8730,8730,0
|
|
20240912,134600,14318280,8730,8740,8740,8730,6
|
|
20240912,134500,14265890,8740,8740,8740,8740,0
|
|
20240912,134400,14265890,8740,8740,8740,8740,0
|
|
20240912,134300,14265890,8740,8740,8740,8740,0
|
|
20240912,134200,14265890,8740,8740,8740,8740,0
|
|
20240912,134100,14265890,8740,8740,8740,8740,4
|
|
20240912,134000,14230930,8740,8740,8740,8740,0
|
|
20240912,133900,14230930,8740,8740,8740,8740,0
|
|
20240912,133800,14230930,8740,8740,8740,8740,0
|
|
20240912,133700,14230930,8740,8740,8740,8740,0
|
|
20240912,133600,14230930,8740,8740,8740,8740,0
|
|
20240912,133500,14230930,8740,8740,8740,8740,0
|
|
20240912,133400,14230930,8740,8740,8740,8740,0
|
|
20240912,133300,14230930,8740,8740,8740,8740,0
|
|
20240912,133200,14230930,8740,8740,8740,8740,0
|
|
20240912,133100,14230930,8740,8740,8740,8740,0
|
|
20240912,133000,14230930,8740,8740,8740,8740,0
|
|
20240912,132900,14230930,8740,8740,8740,8740,1
|
|
20240912,132800,14222190,8740,8740,8740,8740,113
|
|
20240912,132700,13234570,8750,8750,8750,8750,0
|
|
20240912,132600,13234570,8750,8750,8750,8750,1
|
|
20240912,132500,13225820,8730,8730,8730,8730,0
|
|
20240912,132400,13225820,8730,8730,8730,8730,0
|
|
20240912,132300,13225820,8730,8730,8730,8730,0
|
|
20240912,132200,13225820,8730,8730,8730,8730,0
|
|
20240912,132100,13225820,8730,8730,8730,8730,0
|
|
20240912,132000,13225820,8730,8730,8730,8730,1
|
|
20240912,131900,13217090,8730,8730,8730,8730,0
|
|
20240912,131800,13217090,8730,8730,8730,8730,0
|
|
20240912,131700,13217090,8730,8730,8730,8730,0
|
|
20240912,131600,13217090,8730,8730,8730,8730,0
|
|
20240912,131500,13217090,8730,8730,8730,8730,0
|
|
20240912,131400,13217090,8730,8730,8730,8730,0
|
|
20240912,131300,13217090,8730,8730,8730,8730,8
|
|
20240912,131200,13147250,8730,8730,8730,8730,0
|
|
20240912,131100,13147250,8730,8730,8730,8730,0
|
|
20240912,131000,13147250,8730,8730,8730,8730,0
|
|
20240912,130900,13147250,8730,8730,8730,8730,0
|
|
20240912,130800,13147250,8730,8730,8730,8730,50
|
|
20240912,130700,12710750,8730,8730,8730,8730,100
|
|
20240912,130600,11837750,8720,8720,8720,8720,0
|
|
20240912,130500,11837750,8720,8720,8720,8720,0
|
|
20240912,130400,11837750,8720,8720,8720,8720,0
|
|
20240912,130300,11837750,8720,8720,8720,8720,0
|
|
20240912,130200,11837750,8720,8720,8720,8720,0
|
|
20240912,130100,11837750,8720,8720,8720,8720,0
|
|
20240912,130000,11837750,8720,8720,8720,8720,1
|
|
20240912,125900,11829030,8710,8710,8710,8710,0
|
|
20240912,125800,11829030,8710,8710,8710,8710,0
|
|
20240912,125700,11829030,8710,8710,8710,8710,0
|
|
20240912,125600,11829030,8710,8710,8710,8710,0
|
|
20240912,125500,11829030,8710,8710,8710,8710,1
|
|
20240912,125400,11820320,8730,8730,8730,8730,1
|
|
20240912,125300,11811590,8700,8700,8700,8700,0
|
|
20240912,125200,11811590,8700,8700,8700,8700,0
|
|
20240912,125100,11811590,8700,8700,8700,8700,0
|
|
20240912,125000,11811590,8700,8700,8700,8700,0
|
|
20240912,124900,11811590,8700,8700,8700,8700,0
|
|
20240912,124800,11811590,8700,8700,8700,8700,0
|
|
20240912,124700,11811590,8700,8700,8700,8700,0
|
|
20240912,124600,11811590,8700,8700,8700,8700,0
|
|
20240912,124500,11811590,8700,8700,8700,8700,0
|
|
20240912,124400,11811590,8700,8700,8700,8700,0
|
|
20240912,124300,11811590,8700,8700,8700,8700,0
|
|
20240912,124200,11811590,8700,8700,8700,8700,0
|
|
20240912,124100,11811590,8700,8700,8700,8700,0
|
|
20240912,124000,11811590,8700,8700,8700,8700,0
|
|
20240912,123900,11811590,8700,8700,8700,8700,0
|
|
20240912,123800,11811590,8700,8700,8700,8700,0
|
|
20240912,123700,11811590,8700,8700,8710,8700,300
|
|
20240912,123600,9201090,8700,8730,8730,8700,201
|
|
20240912,123500,7449740,8740,8740,8740,8740,0
|
|
20240912,123400,7449740,8740,8740,8740,8740,0
|
|
20240912,123300,7449740,8740,8740,8740,8740,0
|
|
20240912,123200,7449740,8740,8740,8740,8740,0
|
|
20240912,123100,7449740,8740,8740,8740,8740,0
|
|
20240912,123000,7449740,8740,8740,8740,8740,0
|
|
20240912,122900,7449740,8740,8740,8740,8740,0
|
|
20240912,122800,7449740,8740,8740,8740,8740,0
|
|
20240912,122700,7449740,8740,8740,8740,8740,0
|
|
20240912,122600,7449740,8740,8740,8740,8740,0
|
|
20240912,122500,7449740,8740,8740,8740,8740,0
|
|
20240912,122400,7449740,8740,8740,8740,8740,0
|
|
20240912,122300,7449740,8740,8740,8740,8740,0
|
|
20240912,122200,7449740,8740,8740,8740,8740,0
|
|
20240912,122100,7449740,8740,8740,8740,8740,0
|
|
20240912,122000,7449740,8740,8740,8740,8740,0
|
|
20240912,121900,7449740,8740,8740,8740,8740,0
|
|
20240912,121800,7449740,8740,8740,8740,8740,0
|
|
20240912,121700,7449740,8740,8740,8740,8740,0
|
|
20240912,121600,7449740,8740,8740,8740,8740,2
|
|
20240912,121500,7432260,8730,8730,8730,8730,0
|
|
20240912,121400,7432260,8730,8730,8730,8730,140
|
|
20240912,121300,6210060,8730,8730,8730,8730,0
|
|
20240912,121200,6210060,8730,8730,8730,8730,0
|
|
20240912,121100,6210060,8730,8730,8730,8730,0
|
|
20240912,121000,6210060,8730,8730,8730,8730,0
|
|
20240912,120900,6210060,8730,8730,8730,8730,0
|
|
20240912,120800,6210060,8730,8730,8730,8730,0
|
|
20240912,120700,6210060,8730,8730,8730,8730,0
|
|
20240912,120600,6210060,8730,8730,8730,8730,0
|
|
20240912,120500,6210060,8730,8730,8730,8730,0
|
|
20240912,120400,6210060,8730,8730,8730,8730,0
|
|
20240912,120300,6210060,8730,8730,8730,8730,0
|
|
20240912,120200,6210060,8730,8730,8730,8730,0
|
|
20240912,120100,6210060,8730,8730,8730,8730,0
|
|
20240912,120000,6210060,8730,8730,8730,8730,0
|
|
20240912,115900,6210060,8730,8730,8730,8730,0
|
|
20240912,115800,6210060,8730,8730,8730,8730,0
|
|
20240912,115700,6210060,8730,8730,8730,8730,0
|
|
20240912,115600,6210060,8730,8730,8730,8730,0
|
|
20240912,115500,6210060,8730,8730,8730,8730,1
|
|
20240912,115400,6201330,8740,8740,8740,8740,0
|
|
20240912,115300,6201330,8740,8740,8740,8740,0
|
|
20240912,115200,6201330,8740,8740,8740,8740,0
|
|
20240912,115100,6201330,8740,8740,8740,8740,0
|
|
20240912,115000,6201330,8740,8740,8740,8740,0
|
|
20240912,114900,6201330,8740,8740,8740,8740,0
|
|
20240912,114800,6201330,8740,8740,8740,8740,0
|
|
20240912,114700,6201330,8740,8740,8740,8740,0
|
|
20240912,114600,6201330,8740,8740,8740,8740,0
|
|
20240912,114500,6201330,8740,8740,8740,8740,0
|
|
20240912,114400,6201330,8740,8740,8740,8740,0
|
|
20240912,114300,6201330,8740,8740,8740,8740,0
|
|
20240912,114200,6201330,8740,8740,8740,8740,0
|
|
20240912,114100,6201330,8740,8740,8740,8740,0
|
|
20240912,114000,6201330,8740,8740,8740,8740,0
|
|
20240912,113900,6201330,8740,8740,8740,8740,0
|
|
20240912,113800,6201330,8740,8740,8740,8740,0
|
|
20240912,113700,6201330,8740,8740,8740,8740,0
|
|
20240912,113600,6201330,8740,8740,8740,8740,0
|
|
20240912,113500,6201330,8740,8740,8740,8740,0
|
|
20240912,113400,6201330,8740,8740,8740,8740,0
|
|
20240912,113300,6201330,8740,8740,8740,8740,0
|
|
20240912,113200,6201330,8740,8740,8740,8740,0
|
|
20240912,113100,6201330,8740,8740,8740,8740,0
|
|
20240912,113000,6201330,8740,8740,8740,8740,0
|
|
20240912,112900,6201330,8740,8740,8740,8740,0
|
|
20240912,112800,6201330,8740,8740,8740,8740,0
|
|
20240912,112700,6201330,8740,8740,8740,8740,0
|
|
20240912,112600,6201330,8740,8740,8740,8740,0
|
|
20240912,112500,6201330,8740,8740,8740,8740,0
|
|
20240912,112400,6201330,8740,8740,8740,8740,0
|
|
20240912,112300,6201330,8740,8740,8740,8740,0
|
|
20240912,112200,6201330,8740,8740,8740,8740,0
|
|
20240912,112100,6201330,8740,8740,8740,8740,0
|
|
20240912,112000,6201330,8740,8740,8740,8740,0
|
|
20240912,111900,6201330,8740,8740,8740,8740,0
|
|
20240912,111800,6201330,8740,8740,8740,8740,0
|
|
20240912,111700,6201330,8740,8740,8740,8740,0
|
|
20240912,111600,6201330,8740,8740,8740,8740,1
|
|
20240912,111500,6192590,8740,8740,8740,8740,1
|
|
20240912,111400,6183850,8730,8730,8730,8730,0
|
|
20240912,111300,6183850,8730,8730,8730,8730,0
|
|
20240912,111200,6183850,8730,8730,8730,8730,0
|
|
20240912,111100,6183850,8730,8730,8730,8730,0
|
|
20240912,111000,6183850,8730,8730,8730,8730,0
|
|
20240912,110900,6183850,8730,8730,8730,8730,0
|
|
20240912,110800,6183850,8730,8730,8730,8730,0
|
|
20240912,110700,6183850,8730,8730,8730,8730,0
|
|
20240912,110600,6183850,8730,8730,8730,8730,0
|
|
20240912,110500,6183850,8730,8730,8730,8730,0
|
|
20240912,110400,6183850,8730,8730,8730,8730,0
|
|
20240912,110300,6183850,8730,8730,8730,8730,67
|
|
20240912,110200,5598940,8730,8730,8730,8730,0
|
|
20240912,110100,5598940,8730,8730,8730,8730,0
|
|
20240912,110000,5598940,8730,8730,8730,8730,0
|
|
20240912,105900,5598940,8730,8730,8730,8730,0
|
|
20240912,105800,5598940,8730,8730,8730,8730,0
|
|
20240912,105700,5598940,8730,8730,8730,8730,0
|
|
20240912,105600,5598940,8730,8730,8730,8730,0
|
|
20240912,105500,5598940,8730,8730,8730,8730,1
|
|
20240912,105400,5590210,8730,8730,8730,8730,0
|
|
20240912,105300,5590210,8730,8730,8730,8730,0
|
|
20240912,105200,5590210,8730,8730,8730,8730,0
|
|
20240912,105100,5590210,8730,8730,8730,8730,0
|
|
20240912,105000,5590210,8730,8730,8730,8730,0
|
|
20240912,104900,5590210,8730,8730,8730,8730,0
|
|
20240912,104800,5590210,8730,8730,8730,8730,0
|
|
20240912,104700,5590210,8730,8730,8730,8730,0
|
|
20240912,104600,5590210,8730,8730,8730,8730,0
|
|
20240912,104500,5590210,8730,8730,8730,8730,0
|
|
20240912,104400,5590210,8730,8730,8730,8730,0
|
|
20240912,104300,5590210,8730,8730,8730,8730,100
|
|
20240912,104200,4717210,8740,8740,8740,8740,0
|
|
20240912,104100,4717210,8740,8740,8740,8740,0
|
|
20240912,104000,4717210,8740,8740,8740,8740,0
|
|
20240912,103900,4717210,8740,8740,8740,8740,2
|
|
20240912,103800,4699730,8740,8740,8740,8740,0
|
|
20240912,103700,4699730,8740,8740,8740,8740,0
|
|
20240912,103600,4699730,8740,8740,8740,8740,10
|
|
20240912,103500,4612330,8760,8760,8760,8760,0
|
|
20240912,103400,4612330,8760,8760,8760,8760,0
|
|
20240912,103300,4612330,8760,8760,8760,8760,0
|
|
20240912,103200,4612330,8760,8760,8760,8760,0
|
|
20240912,103100,4612330,8760,8760,8760,8760,0
|
|
20240912,103000,4612330,8760,8760,8760,8760,0
|
|
20240912,102900,4612330,8760,8760,8760,8760,0
|
|
20240912,102800,4612330,8760,8760,8760,8760,0
|
|
20240912,102700,4612330,8760,8760,8760,8760,0
|
|
20240912,102600,4612330,8760,8760,8760,8760,0
|
|
20240912,102500,4612330,8760,8760,8760,8760,0
|
|
20240912,102400,4612330,8760,8760,8760,8760,0
|
|
20240912,102300,4612330,8760,8760,8760,8760,0
|
|
20240912,102200,4612330,8760,8760,8760,8760,0
|
|
20240912,102100,4612330,8760,8760,8760,8760,0
|
|
20240912,102000,4612330,8760,8760,8760,8760,0
|
|
20240912,101900,4612330,8760,8760,8760,8760,0
|
|
20240912,101800,4612330,8760,8760,8760,8760,0
|
|
20240912,101700,4612330,8760,8760,8760,8760,57
|
|
20240912,101600,4113010,8740,8740,8740,8740,0
|
|
20240912,101500,4113010,8740,8740,8740,8740,0
|
|
20240912,101400,4113010,8740,8740,8740,8740,0
|
|
20240912,101300,4113010,8740,8740,8740,8740,30
|
|
20240912,101200,3850810,8760,8760,8760,8760,0
|
|
20240912,101100,3850810,8760,8760,8760,8760,0
|
|
20240912,101000,3850810,8760,8760,8760,8760,0
|
|
20240912,100900,3850810,8760,8760,8760,8760,0
|
|
20240912,100800,3850810,8760,8760,8760,8760,0
|
|
20240912,100700,3850810,8760,8760,8760,8760,0
|
|
20240912,100600,3850810,8760,8760,8760,8760,2
|
|
20240912,100500,3833290,8760,8760,8760,8760,0
|
|
20240912,100400,3833290,8760,8760,8760,8760,0
|
|
20240912,100300,3833290,8760,8760,8760,8760,1
|
|
20240912,100200,3824530,8740,8740,8740,8740,0
|
|
20240912,100100,3824530,8740,8740,8740,8740,0
|
|
20240912,100000,3824530,8740,8740,8740,8740,0
|
|
20240912,095900,3824530,8740,8740,8740,8740,0
|
|
20240912,095800,3824530,8740,8740,8740,8740,0
|
|
20240912,095700,3824530,8740,8740,8740,8740,0
|
|
20240912,095600,3824530,8740,8740,8740,8740,0
|
|
20240912,095500,3824530,8740,8740,8740,8740,0
|
|
20240912,095400,3824530,8740,8740,8740,8740,0
|
|
20240912,095300,3824530,8740,8740,8740,8740,0
|
|
20240912,095200,3824530,8740,8740,8740,8740,0
|
|
20240912,095100,3824530,8740,8740,8740,8740,0
|
|
20240912,095000,3824530,8740,8740,8740,8740,0
|
|
20240912,094900,3824530,8740,8740,8740,8740,0
|
|
20240912,094800,3824530,8740,8740,8740,8740,0
|
|
20240912,094700,3824530,8740,8740,8740,8740,0
|
|
20240912,094600,3824530,8740,8740,8740,8740,0
|
|
20240912,094500,3824530,8740,8740,8740,8740,0
|
|
20240912,094400,3824530,8740,8740,8740,8740,0
|
|
20240912,094300,3824530,8740,8740,8740,8740,0
|
|
20240912,094200,3824530,8740,8740,8740,8740,0
|
|
20240912,094100,3824530,8740,8740,8740,8740,0
|
|
20240912,094000,3824530,8740,8740,8740,8740,0
|
|
20240912,093900,3824530,8740,8740,8740,8740,0
|
|
20240912,093800,3824530,8740,8740,8740,8740,0
|
|
20240912,093700,3824530,8740,8740,8740,8740,0
|
|
20240912,093600,3824530,8740,8740,8740,8740,0
|
|
20240912,093500,3824530,8740,8740,8740,8740,0
|
|
20240912,093400,3824530,8740,8740,8740,8740,0
|
|
20240912,093300,3824530,8740,8740,8740,8740,0
|
|
20240912,093200,3824530,8740,8740,8740,8740,0
|
|
20240912,093100,3824530,8740,8740,8740,8740,0
|
|
20240912,093000,3824530,8740,8740,8740,8740,0
|
|
20240912,092900,3824530,8740,8740,8740,8740,0
|
|
20240912,092800,3824530,8740,8740,8740,8740,0
|
|
20240912,092700,3824530,8740,8740,8740,8740,1
|
|
20240912,092600,3815790,8740,8740,8740,8740,2
|
|
20240912,092500,3798310,8740,8740,8740,8740,2
|
|
20240912,092400,3780830,8740,8740,8740,8740,0
|
|
20240912,092300,3780830,8740,8740,8740,8740,0
|
|
20240912,092200,3780830,8740,8740,8740,8740,1
|
|
20240912,092100,3772090,8740,8740,8740,8740,1
|
|
20240912,092000,3763350,8740,8740,8740,8740,2
|
|
20240912,091900,3745870,8730,8730,8730,8730,0
|
|
20240912,091800,3745870,8730,8730,8730,8730,0
|
|
20240912,091700,3745870,8730,8730,8730,8730,0
|
|
20240912,091600,3745870,8730,8730,8730,8730,34
|
|
20240912,091500,3449050,8730,8730,8730,8730,0
|
|
20240912,091400,3449050,8730,8730,8730,8730,0
|
|
20240912,091300,3449050,8730,8730,8730,8730,0
|
|
20240912,091200,3449050,8730,8730,8730,8730,0
|
|
20240912,091100,3449050,8730,8730,8730,8730,0
|
|
20240912,091000,3449050,8730,8730,8730,8730,0
|
|
20240912,090900,3449050,8730,8730,8730,8730,83
|
|
20240912,090800,2724460,8800,8800,8800,8800,0
|
|
20240912,090700,2724460,8800,8800,8800,8800,0
|
|
20240912,090600,2724460,8800,8730,8800,8730,19
|
|
20240912,090500,2558520,8730,8730,8730,8730,12
|
|
20240912,090400,2453760,8700,8700,8700,8700,0
|
|
20240912,090300,2453760,8700,8700,8700,8700,0
|
|
20240912,090200,2453760,8700,8700,8700,8700,0
|
|
20240912,090100,2453760,8700,8710,8710,8700,270
|
|
20240912,090000,104750,8720,8730,8730,8720,12
|