580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183700,66995660,8730,8730,8730,8730,521
|
|
20240913,183600,66995660,8730,8730,8730,8730,0
|
|
20240913,183500,66995660,8730,8730,8730,8730,0
|
|
20240913,183400,66995660,8730,8730,8730,8730,0
|
|
20240913,183300,66995660,8730,8730,8730,8730,0
|
|
20240913,183200,66995660,8730,8730,8730,8730,0
|
|
20240913,183100,66995660,8730,8730,8730,8730,0
|
|
20240913,183000,66995660,8730,8730,8730,8730,0
|
|
20240913,182900,66995660,8730,8730,8730,8730,0
|
|
20240913,182800,66995660,8730,8730,8730,8730,0
|
|
20240913,182700,66995660,8730,8730,8730,8730,0
|
|
20240913,182600,66995660,8730,8730,8730,8730,0
|
|
20240913,182500,66995660,8730,8730,8730,8730,0
|
|
20240913,182400,66995660,8730,8730,8730,8730,0
|
|
20240913,182300,66995660,8730,8730,8730,8730,0
|
|
20240913,182200,66995660,8730,8730,8730,8730,0
|
|
20240913,182100,66995660,8730,8730,8730,8730,0
|
|
20240913,182000,66995660,8730,8730,8730,8730,0
|
|
20240913,181900,66995660,8730,8730,8730,8730,0
|
|
20240913,181800,66995660,8730,8730,8730,8730,0
|
|
20240913,181700,66995660,8730,8730,8730,8730,0
|
|
20240913,181600,66995660,8730,8730,8730,8730,0
|
|
20240913,181500,66995660,8730,8730,8730,8730,0
|
|
20240913,181400,66995660,8730,8730,8730,8730,0
|
|
20240913,181300,66995660,8730,8730,8730,8730,0
|
|
20240913,181200,66995660,8730,8730,8730,8730,0
|
|
20240913,181100,66995660,8730,8730,8730,8730,0
|
|
20240913,181000,66995660,8730,8730,8730,8730,0
|
|
20240913,180900,66995660,8730,8730,8730,8730,0
|
|
20240913,180800,66995660,8730,8730,8730,8730,0
|
|
20240913,180700,66995660,8730,8730,8730,8730,521
|
|
20240913,180600,66995660,8730,8730,8730,8730,0
|
|
20240913,180500,66995660,8730,8730,8730,8730,0
|
|
20240913,180400,66995660,8730,8730,8730,8730,0
|
|
20240913,180300,66995660,8730,8730,8730,8730,0
|
|
20240913,180200,66995660,8730,8730,8730,8730,0
|
|
20240913,180100,66995660,8730,8730,8730,8730,0
|
|
20240913,180000,66995660,8730,8730,8730,8730,0
|
|
20240913,175900,66995660,8730,8730,8730,8730,0
|
|
20240913,175800,66995660,8730,8730,8730,8730,0
|
|
20240913,175700,66995660,8730,8730,8730,8730,0
|
|
20240913,175600,66995660,8730,8730,8730,8730,0
|
|
20240913,175500,66995660,8730,8730,8730,8730,0
|
|
20240913,175400,66995660,8730,8730,8730,8730,0
|
|
20240913,175300,66995660,8730,8730,8730,8730,0
|
|
20240913,175200,66995660,8730,8730,8730,8730,0
|
|
20240913,175100,66995660,8730,8730,8730,8730,0
|
|
20240913,175000,66995660,8730,8730,8730,8730,0
|
|
20240913,174900,66995660,8730,8730,8730,8730,0
|
|
20240913,174800,66995660,8730,8730,8730,8730,0
|
|
20240913,174700,66995660,8730,8730,8730,8730,0
|
|
20240913,174600,66995660,8730,8730,8730,8730,0
|
|
20240913,174500,66995660,8730,8730,8730,8730,0
|
|
20240913,174400,66995660,8730,8730,8730,8730,0
|
|
20240913,174300,66995660,8730,8730,8730,8730,0
|
|
20240913,174200,66995660,8730,8730,8730,8730,0
|
|
20240913,174100,66995660,8730,8730,8730,8730,0
|
|
20240913,174000,66995660,8730,8730,8730,8730,0
|
|
20240913,173900,66995660,8730,8730,8730,8730,0
|
|
20240913,173800,66995660,8730,8730,8730,8730,0
|
|
20240913,173700,66995660,8730,8730,8730,8730,521
|
|
20240913,173600,66995660,8730,8730,8730,8730,0
|
|
20240913,173500,66995660,8730,8730,8730,8730,0
|
|
20240913,173400,66995660,8730,8730,8730,8730,0
|
|
20240913,173300,66995660,8730,8730,8730,8730,0
|
|
20240913,173200,66995660,8730,8730,8730,8730,0
|
|
20240913,173100,66995660,8730,8730,8730,8730,0
|
|
20240913,173000,66995660,8730,8730,8730,8730,0
|
|
20240913,172900,66995660,8730,8730,8730,8730,0
|
|
20240913,172800,66995660,8730,8730,8730,8730,0
|
|
20240913,172700,66995660,8730,8730,8730,8730,0
|
|
20240913,172600,66995660,8730,8730,8730,8730,0
|
|
20240913,172500,66995660,8730,8730,8730,8730,0
|
|
20240913,172400,66995660,8730,8730,8730,8730,0
|
|
20240913,172300,66995660,8730,8730,8730,8730,0
|
|
20240913,172200,66995660,8730,8730,8730,8730,0
|
|
20240913,172100,66995660,8730,8730,8730,8730,0
|
|
20240913,172000,66995660,8730,8730,8730,8730,0
|
|
20240913,171900,66995660,8730,8730,8730,8730,0
|
|
20240913,171800,66995660,8730,8730,8730,8730,0
|
|
20240913,171700,66995660,8730,8730,8730,8730,0
|
|
20240913,171600,66995660,8730,8730,8730,8730,0
|
|
20240913,171500,66995660,8730,8730,8730,8730,0
|
|
20240913,171400,66995660,8730,8730,8730,8730,0
|
|
20240913,171300,66995660,8730,8730,8730,8730,0
|
|
20240913,171200,66995660,8730,8730,8730,8730,0
|
|
20240913,171100,66995660,8730,8730,8730,8730,0
|
|
20240913,171000,66995660,8730,8730,8730,8730,0
|
|
20240913,170900,66995660,8730,8730,8730,8730,0
|
|
20240913,170800,66995660,8730,8730,8730,8730,0
|
|
20240913,170700,66995660,8730,8730,8730,8730,521
|
|
20240913,170600,66995660,8730,8730,8730,8730,0
|
|
20240913,170500,66995660,8730,8730,8730,8730,0
|
|
20240913,170400,66995660,8730,8730,8730,8730,0
|
|
20240913,170300,66995660,8730,8730,8730,8730,0
|
|
20240913,170200,66995660,8730,8730,8730,8730,0
|
|
20240913,170100,66995660,8730,8730,8730,8730,0
|
|
20240913,170000,66995660,8730,8730,8730,8730,0
|
|
20240913,165900,66995660,8730,8730,8730,8730,0
|
|
20240913,165800,66995660,8730,8730,8730,8730,0
|
|
20240913,165700,66995660,8730,8730,8730,8730,0
|
|
20240913,165600,66995660,8730,8730,8730,8730,0
|
|
20240913,165500,66995660,8730,8730,8730,8730,0
|
|
20240913,165400,66995660,8730,8730,8730,8730,0
|
|
20240913,165300,66995660,8730,8730,8730,8730,0
|
|
20240913,165200,66995660,8730,8730,8730,8730,0
|
|
20240913,165100,66995660,8730,8730,8730,8730,0
|
|
20240913,165000,66995660,8730,8730,8730,8730,0
|
|
20240913,164900,66995660,8730,8730,8730,8730,0
|
|
20240913,164800,66995660,8730,8730,8730,8730,0
|
|
20240913,164700,66995660,8730,8730,8730,8730,0
|
|
20240913,164600,66995660,8730,8730,8730,8730,0
|
|
20240913,164500,66995660,8730,8730,8730,8730,0
|
|
20240913,164400,66995660,8730,8730,8730,8730,0
|
|
20240913,164300,66995660,8730,8730,8730,8730,0
|
|
20240913,164200,66995660,8730,8730,8730,8730,0
|
|
20240913,164100,66995660,8730,8730,8730,8730,0
|
|
20240913,164000,66995660,8730,8730,8730,8730,0
|
|
20240913,163900,66995660,8730,8730,8730,8730,0
|
|
20240913,163800,66995660,8730,8730,8730,8730,0
|
|
20240913,163700,66995660,8730,8730,8730,8730,521
|
|
20240913,163600,66995660,8730,8730,8730,8730,0
|
|
20240913,163500,66995660,8730,8730,8730,8730,0
|
|
20240913,163400,66995660,8730,8730,8730,8730,0
|
|
20240913,163300,66995660,8730,8730,8730,8730,0
|
|
20240913,163200,66995660,8730,8730,8730,8730,0
|
|
20240913,163100,66995660,8730,8730,8730,8730,0
|
|
20240913,163000,66995660,8730,8730,8730,8730,0
|
|
20240913,162900,66995660,8730,8730,8730,8730,0
|
|
20240913,162800,66995660,8730,8730,8730,8730,0
|
|
20240913,162700,66995660,8730,8730,8730,8730,0
|
|
20240913,162600,66995660,8730,8730,8730,8730,0
|
|
20240913,162500,66995660,8730,8730,8730,8730,0
|
|
20240913,162400,66995660,8730,8730,8730,8730,0
|
|
20240913,162300,66995660,8730,8730,8730,8730,0
|
|
20240913,162200,66995660,8730,8730,8730,8730,0
|
|
20240913,162100,66995660,8730,8730,8730,8730,0
|
|
20240913,162000,66995660,8730,8730,8730,8730,0
|
|
20240913,161900,66995660,8730,8730,8730,8730,0
|
|
20240913,161800,66995660,8730,8730,8730,8730,0
|
|
20240913,161700,66995660,8730,8730,8730,8730,0
|
|
20240913,161600,66995660,8730,8730,8730,8730,0
|
|
20240913,161500,66995660,8730,8730,8730,8730,0
|
|
20240913,161400,66995660,8730,8730,8730,8730,0
|
|
20240913,161300,66995660,8730,8730,8730,8730,0
|
|
20240913,161200,66995660,8730,8730,8730,8730,0
|
|
20240913,161100,66995660,8730,8730,8730,8730,0
|
|
20240913,161000,66995660,8730,8730,8730,8730,0
|
|
20240913,160900,66995660,8730,8730,8730,8730,0
|
|
20240913,160800,66995660,8730,8730,8730,8730,0
|
|
20240913,160700,66995660,8730,8730,8730,8730,521
|
|
20240913,160600,66995660,8730,8730,8730,8730,0
|
|
20240913,160500,66995660,8730,8730,8730,8730,0
|
|
20240913,160400,66995660,8730,8730,8730,8730,0
|
|
20240913,160300,66995660,8730,8730,8730,8730,0
|
|
20240913,160200,66995660,8730,8730,8730,8730,0
|
|
20240913,160100,66995660,8730,8730,8730,8730,0
|
|
20240913,160000,66995660,8730,8730,8730,8730,0
|
|
20240913,155900,66995660,8730,8730,8730,8730,0
|
|
20240913,155800,66995660,8730,8730,8730,8730,0
|
|
20240913,155700,66995660,8730,8730,8730,8730,0
|
|
20240913,155600,66995660,8730,8730,8730,8730,0
|
|
20240913,155500,66995660,8730,8730,8730,8730,0
|
|
20240913,155400,66995660,8730,8730,8730,8730,0
|
|
20240913,155300,66995660,8730,8730,8730,8730,0
|
|
20240913,155200,66995660,8730,8730,8730,8730,0
|
|
20240913,155100,66995660,8730,8730,8730,8730,0
|
|
20240913,155000,66995660,8730,8730,8730,8730,0
|
|
20240913,154900,66995660,8730,8730,8730,8730,0
|
|
20240913,154800,66995660,8730,8730,8730,8730,0
|
|
20240913,154700,66995660,8730,8730,8730,8730,0
|
|
20240913,154600,66995660,8730,8730,8730,8730,0
|
|
20240913,154500,66995660,8730,8730,8730,8730,0
|
|
20240913,154400,66995660,8730,8730,8730,8730,0
|
|
20240913,154300,66995660,8730,8730,8730,8730,0
|
|
20240913,154200,66995660,8730,8730,8730,8730,0
|
|
20240913,154100,66995660,8730,8730,8730,8730,0
|
|
20240913,154000,66995660,8730,8730,8730,8730,0
|
|
20240913,153900,66995660,8730,8730,8730,8730,0
|
|
20240913,153800,66995660,8730,8730,8730,8730,0
|
|
20240913,153700,66995660,8730,8730,8730,8730,521
|
|
20240913,153600,66995660,8730,8730,8730,8730,0
|
|
20240913,153500,66995660,8730,8730,8730,8730,0
|
|
20240913,153400,66995660,8730,8730,8730,8730,0
|
|
20240913,153300,66995660,8730,8730,8730,8730,0
|
|
20240913,153200,66995660,8730,8730,8730,8730,0
|
|
20240913,153100,66995660,8730,8730,8730,8730,0
|
|
20240913,153000,66995660,8730,8730,8730,8730,521
|
|
20240913,152900,62447330,8730,8730,8730,8730,0
|
|
20240913,152800,62447330,8730,8730,8730,8730,0
|
|
20240913,152700,62447330,8730,8730,8730,8730,0
|
|
20240913,152600,62447330,8730,8730,8730,8730,0
|
|
20240913,152500,62447330,8730,8730,8730,8730,0
|
|
20240913,152400,62447330,8730,8730,8730,8730,0
|
|
20240913,152300,62447330,8730,8730,8730,8730,0
|
|
20240913,152200,62447330,8730,8730,8730,8730,0
|
|
20240913,152100,62447330,8730,8730,8730,8730,0
|
|
20240913,152000,62447330,8730,8730,8730,8730,0
|
|
20240913,151900,62447330,8730,8710,8730,8710,14
|
|
20240913,151800,62325170,8710,8710,8710,8710,0
|
|
20240913,151700,62325170,8710,8710,8710,8710,1
|
|
20240913,151600,62316460,8710,8710,8710,8710,0
|
|
20240913,151500,62316460,8710,8710,8710,8710,40
|
|
20240913,151400,61968060,8710,8710,8710,8710,0
|
|
20240913,151300,61968060,8710,8710,8710,8710,0
|
|
20240913,151200,61968060,8710,8710,8710,8710,0
|
|
20240913,151100,61968060,8710,8710,8710,8710,0
|
|
20240913,151000,61968060,8710,8710,8710,8710,0
|
|
20240913,150900,61968060,8710,8710,8710,8710,0
|
|
20240913,150800,61968060,8710,8710,8710,8710,0
|
|
20240913,150700,61968060,8710,8710,8710,8710,0
|
|
20240913,150600,61968060,8710,8710,8710,8710,0
|
|
20240913,150500,61968060,8710,8710,8710,8710,0
|
|
20240913,150400,61968060,8710,8710,8710,8710,0
|
|
20240913,150300,61968060,8710,8710,8710,8710,0
|
|
20240913,150200,61968060,8710,8710,8710,8710,0
|
|
20240913,150100,61968060,8710,8710,8710,8710,0
|
|
20240913,150000,61968060,8710,8710,8710,8710,9
|
|
20240913,145900,61889670,8710,8710,8710,8710,0
|
|
20240913,145800,61889670,8710,8710,8710,8710,0
|
|
20240913,145700,61889670,8710,8710,8710,8710,3
|
|
20240913,145600,61863540,8700,8700,8700,8700,0
|
|
20240913,145500,61863540,8700,8700,8700,8700,1
|
|
20240913,145400,61854840,8710,8710,8710,8710,0
|
|
20240913,145300,61854840,8710,8710,8710,8710,0
|
|
20240913,145200,61854840,8710,8710,8710,8710,0
|
|
20240913,145100,61854840,8710,8710,8710,8710,10
|
|
20240913,145000,61767740,8710,8710,8710,8710,20
|
|
20240913,144900,61593540,8700,8700,8700,8700,0
|
|
20240913,144800,61593540,8700,8700,8700,8700,0
|
|
20240913,144700,61593540,8700,8700,8700,8700,0
|
|
20240913,144600,61593540,8700,8700,8700,8700,0
|
|
20240913,144500,61593540,8700,8700,8700,8700,0
|
|
20240913,144400,61593540,8700,8700,8700,8700,0
|
|
20240913,144300,61593540,8700,8700,8700,8700,0
|
|
20240913,144200,61593540,8700,8700,8700,8700,0
|
|
20240913,144100,61593540,8700,8700,8700,8700,0
|
|
20240913,144000,61593540,8700,8700,8700,8700,0
|
|
20240913,143900,61593540,8700,8700,8700,8700,0
|
|
20240913,143800,61593540,8700,8700,8700,8700,0
|
|
20240913,143700,61593540,8700,8700,8700,8700,0
|
|
20240913,143600,61593540,8700,8700,8700,8700,0
|
|
20240913,143500,61593540,8700,8700,8700,8700,3
|
|
20240913,143400,61567440,8710,8710,8710,8710,0
|
|
20240913,143300,61567440,8710,8710,8710,8710,0
|
|
20240913,143200,61567440,8710,8710,8710,8710,0
|
|
20240913,143100,61567440,8710,8680,8710,8680,7
|
|
20240913,143000,61506650,8680,8700,8700,8680,999
|
|
20240913,142900,52835010,8710,8710,8710,8710,15
|
|
20240913,142800,52704360,8710,8710,8710,8710,1
|
|
20240913,142700,52695650,8690,8690,8690,8690,0
|
|
20240913,142600,52695650,8690,8690,8690,8690,0
|
|
20240913,142500,52695650,8690,8690,8690,8690,0
|
|
20240913,142400,52695650,8690,8690,8690,8690,0
|
|
20240913,142300,52695650,8690,8690,8690,8690,0
|
|
20240913,142200,52695650,8690,8690,8690,8690,0
|
|
20240913,142100,52695650,8690,8690,8690,8690,0
|
|
20240913,142000,52695650,8690,8690,8690,8690,0
|
|
20240913,141900,52695650,8690,8690,8690,8690,249
|
|
20240913,141800,50531840,8700,8700,8700,8700,0
|
|
20240913,141700,50531840,8700,8700,8700,8700,0
|
|
20240913,141600,50531840,8700,8700,8700,8700,47
|
|
20240913,141500,50122940,8710,8710,8710,8710,0
|
|
20240913,141400,50122940,8710,8710,8710,8710,0
|
|
20240913,141300,50122940,8710,8710,8710,8710,0
|
|
20240913,141200,50122940,8710,8710,8710,8710,2
|
|
20240913,141100,50105520,8710,8710,8710,8710,0
|
|
20240913,141000,50105520,8710,8710,8710,8710,0
|
|
20240913,140900,50105520,8710,8710,8710,8710,0
|
|
20240913,140800,50105520,8710,8710,8710,8710,0
|
|
20240913,140700,50105520,8710,8710,8710,8710,0
|
|
20240913,140600,50105520,8710,8710,8710,8710,20
|
|
20240913,140500,49931320,8710,8710,8710,8710,0
|
|
20240913,140400,49931320,8710,8710,8710,8710,0
|
|
20240913,140300,49931320,8710,8710,8710,8710,0
|
|
20240913,140200,49931320,8710,8710,8710,8710,0
|
|
20240913,140100,49931320,8710,8710,8710,8710,0
|
|
20240913,140000,49931320,8710,8710,8710,8710,0
|
|
20240913,135900,49931320,8710,8710,8710,8710,0
|
|
20240913,135800,49931320,8710,8710,8710,8710,0
|
|
20240913,135700,49931320,8710,8710,8710,8710,0
|
|
20240913,135600,49931320,8710,8710,8710,8710,0
|
|
20240913,135500,49931320,8710,8710,8710,8710,0
|
|
20240913,135400,49931320,8710,8710,8710,8710,0
|
|
20240913,135300,49931320,8710,8710,8710,8710,12
|
|
20240913,135200,49826800,8710,8710,8710,8710,4
|
|
20240913,135100,49791960,8710,8710,8710,8710,0
|
|
20240913,135000,49791960,8710,8710,8710,8710,0
|
|
20240913,134900,49791960,8710,8710,8710,8710,0
|
|
20240913,134800,49791960,8710,8710,8710,8710,0
|
|
20240913,134700,49791960,8710,8710,8710,8710,0
|
|
20240913,134600,49791960,8710,8710,8710,8710,0
|
|
20240913,134500,49791960,8710,8710,8710,8710,0
|
|
20240913,134400,49791960,8710,8710,8710,8710,0
|
|
20240913,134300,49791960,8710,8710,8710,8710,0
|
|
20240913,134200,49791960,8710,8710,8710,8710,0
|
|
20240913,134100,49791960,8710,8710,8710,8710,0
|
|
20240913,134000,49791960,8710,8710,8710,8710,0
|
|
20240913,133900,49791960,8710,8710,8710,8710,0
|
|
20240913,133800,49791960,8710,8710,8710,8710,0
|
|
20240913,133700,49791960,8710,8710,8710,8710,0
|
|
20240913,133600,49791960,8710,8710,8710,8710,0
|
|
20240913,133500,49791960,8710,8710,8710,8710,10
|
|
20240913,133400,49704860,8710,8710,8710,8710,0
|
|
20240913,133300,49704860,8710,8710,8710,8710,18
|
|
20240913,133200,49548080,8710,8710,8710,8710,0
|
|
20240913,133100,49548080,8710,8710,8710,8710,0
|
|
20240913,133000,49548080,8710,8710,8710,8710,0
|
|
20240913,132900,49548080,8710,8710,8710,8710,23
|
|
20240913,132800,49347750,8710,8710,8710,8710,0
|
|
20240913,132700,49347750,8710,8710,8710,8710,15
|
|
20240913,132600,49217100,8710,8710,8710,8710,0
|
|
20240913,132500,49217100,8710,8710,8710,8710,0
|
|
20240913,132400,49217100,8710,8710,8710,8710,0
|
|
20240913,132300,49217100,8710,8710,8710,8710,0
|
|
20240913,132200,49217100,8710,8710,8710,8710,0
|
|
20240913,132100,49217100,8710,8710,8710,8710,0
|
|
20240913,132000,49217100,8710,8710,8710,8710,0
|
|
20240913,131900,49217100,8710,8710,8710,8710,0
|
|
20240913,131800,49217100,8710,8710,8710,8710,0
|
|
20240913,131700,49217100,8710,8710,8710,8710,0
|
|
20240913,131600,49217100,8710,8710,8710,8710,0
|
|
20240913,131500,49217100,8710,8710,8710,8710,0
|
|
20240913,131400,49217100,8710,8710,8710,8710,4
|
|
20240913,131300,49182260,8710,8710,8710,8710,0
|
|
20240913,131200,49182260,8710,8710,8710,8710,50
|
|
20240913,131100,48746760,8710,8710,8710,8710,0
|
|
20240913,131000,48746760,8710,8710,8710,8710,0
|
|
20240913,130900,48746760,8710,8710,8710,8710,0
|
|
20240913,130800,48746760,8710,8710,8710,8710,0
|
|
20240913,130700,48746760,8710,8710,8710,8710,1
|
|
20240913,130600,48738050,8710,8710,8710,8710,0
|
|
20240913,130500,48738050,8710,8710,8710,8710,1
|
|
20240913,130400,48729340,8690,8690,8690,8690,0
|
|
20240913,130300,48729340,8690,8690,8690,8690,0
|
|
20240913,130200,48729340,8690,8690,8690,8690,0
|
|
20240913,130100,48729340,8690,8690,8690,8690,0
|
|
20240913,130000,48729340,8690,8690,8690,8690,0
|
|
20240913,125900,48729340,8690,8690,8690,8690,24
|
|
20240913,125800,48520780,8690,8690,8690,8690,13
|
|
20240913,125700,48407810,8690,8690,8690,8690,1
|
|
20240913,125600,48399120,8690,8690,8690,8690,0
|
|
20240913,125500,48399120,8690,8690,8690,8690,12
|
|
20240913,125400,48294840,8690,8690,8690,8690,0
|
|
20240913,125300,48294840,8690,8690,8690,8690,0
|
|
20240913,125200,48294840,8690,8690,8690,8690,0
|
|
20240913,125100,48294840,8690,8690,8690,8690,0
|
|
20240913,125000,48294840,8690,8690,8690,8690,0
|
|
20240913,124900,48294840,8690,8690,8690,8690,0
|
|
20240913,124800,48294840,8690,8690,8690,8690,0
|
|
20240913,124700,48294840,8690,8690,8690,8690,0
|
|
20240913,124600,48294840,8690,8690,8700,8690,563
|
|
20240913,124500,43402310,8690,8690,8690,8690,0
|
|
20240913,124400,43402310,8690,8690,8690,8690,0
|
|
20240913,124300,43402310,8690,8690,8690,8690,0
|
|
20240913,124200,43402310,8690,8690,8690,8690,0
|
|
20240913,124100,43402310,8690,8690,8690,8690,0
|
|
20240913,124000,43402310,8690,8690,8690,8690,0
|
|
20240913,123900,43402310,8690,8690,8690,8690,0
|
|
20240913,123800,43402310,8690,8690,8690,8690,0
|
|
20240913,123700,43402310,8690,8690,8690,8690,0
|
|
20240913,123600,43402310,8690,8690,8690,8690,15
|
|
20240913,123500,43271960,8690,8690,8690,8690,0
|
|
20240913,123400,43271960,8690,8680,8690,8680,478
|
|
20240913,123300,39122690,8690,8690,8690,8690,0
|
|
20240913,123200,39122690,8690,8690,8690,8690,115
|
|
20240913,123100,38123340,8690,8690,8690,8690,0
|
|
20240913,123000,38123340,8690,8690,8690,8690,0
|
|
20240913,122900,38123340,8690,8690,8690,8690,0
|
|
20240913,122800,38123340,8690,8690,8690,8690,19
|
|
20240913,122700,37958230,8690,8690,8690,8690,0
|
|
20240913,122600,37958230,8690,8690,8690,8690,115
|
|
20240913,122500,36958880,8690,8690,8690,8690,21
|
|
20240913,122400,36776390,8690,8690,8690,8690,0
|
|
20240913,122300,36776390,8690,8690,8690,8690,0
|
|
20240913,122200,36776390,8690,8690,8690,8690,56
|
|
20240913,122100,36289750,8690,8690,8690,8690,81
|
|
20240913,122000,35585860,8690,8690,8690,8690,0
|
|
20240913,121900,35585860,8690,8690,8690,8690,3
|
|
20240913,121800,35559790,8690,8690,8690,8690,0
|
|
20240913,121700,35559790,8690,8690,8690,8690,205
|
|
20240913,121600,33778340,8690,8690,8690,8690,0
|
|
20240913,121500,33778340,8690,8690,8690,8690,0
|
|
20240913,121400,33778340,8690,8690,8690,8690,0
|
|
20240913,121300,33778340,8690,8690,8690,8690,0
|
|
20240913,121200,33778340,8690,8690,8690,8690,0
|
|
20240913,121100,33778340,8690,8690,8690,8690,0
|
|
20240913,121000,33778340,8690,8690,8690,8690,197
|
|
20240913,120900,32066410,8700,8700,8700,8700,26
|
|
20240913,120800,31840210,8700,8700,8700,8700,792
|
|
20240913,120700,24949810,8710,8710,8710,8710,0
|
|
20240913,120600,24949810,8710,8710,8710,8710,0
|
|
20240913,120500,24949810,8710,8710,8710,8710,0
|
|
20240913,120400,24949810,8710,8710,8710,8710,0
|
|
20240913,120300,24949810,8710,8710,8710,8710,0
|
|
20240913,120200,24949810,8710,8710,8710,8710,0
|
|
20240913,120100,24949810,8710,8710,8710,8710,0
|
|
20240913,120000,24949810,8710,8710,8710,8710,0
|
|
20240913,115900,24949810,8710,8710,8710,8710,0
|
|
20240913,115800,24949810,8710,8710,8710,8710,0
|
|
20240913,115700,24949810,8710,8710,8710,8710,0
|
|
20240913,115600,24949810,8710,8710,8710,8710,0
|
|
20240913,115500,24949810,8710,8710,8710,8710,0
|
|
20240913,115400,24949810,8710,8710,8710,8710,0
|
|
20240913,115300,24949810,8710,8710,8710,8710,0
|
|
20240913,115200,24949810,8710,8710,8710,8710,0
|
|
20240913,115100,24949810,8710,8710,8710,8710,0
|
|
20240913,115000,24949810,8710,8710,8710,8710,0
|
|
20240913,114900,24949810,8710,8710,8710,8710,0
|
|
20240913,114800,24949810,8710,8710,8710,8710,0
|
|
20240913,114700,24949810,8710,8710,8710,8710,11
|
|
20240913,114600,24854000,8710,8710,8710,8710,0
|
|
20240913,114500,24854000,8710,8710,8710,8710,0
|
|
20240913,114400,24854000,8710,8710,8710,8710,0
|
|
20240913,114300,24854000,8710,8710,8710,8710,0
|
|
20240913,114200,24854000,8710,8710,8710,8710,5
|
|
20240913,114100,24810450,8710,8710,8710,8710,10
|
|
20240913,114000,24723350,8710,8710,8710,8710,0
|
|
20240913,113900,24723350,8710,8710,8710,8710,0
|
|
20240913,113800,24723350,8710,8710,8710,8710,0
|
|
20240913,113700,24723350,8710,8710,8710,8710,0
|
|
20240913,113600,24723350,8710,8710,8710,8710,0
|
|
20240913,113500,24723350,8710,8710,8710,8710,0
|
|
20240913,113400,24723350,8710,8710,8710,8710,0
|
|
20240913,113300,24723350,8710,8710,8710,8710,0
|
|
20240913,113200,24723350,8710,8710,8710,8710,0
|
|
20240913,113100,24723350,8710,8710,8710,8710,0
|
|
20240913,113000,24723350,8710,8710,8710,8710,0
|
|
20240913,112900,24723350,8710,8710,8710,8710,0
|
|
20240913,112800,24723350,8710,8710,8710,8710,0
|
|
20240913,112700,24723350,8710,8710,8710,8710,0
|
|
20240913,112600,24723350,8710,8710,8710,8710,0
|
|
20240913,112500,24723350,8710,8710,8710,8710,0
|
|
20240913,112400,24723350,8710,8710,8710,8710,0
|
|
20240913,112300,24723350,8710,8710,8710,8710,0
|
|
20240913,112200,24723350,8710,8710,8710,8710,0
|
|
20240913,112100,24723350,8710,8710,8710,8710,0
|
|
20240913,112000,24723350,8710,8710,8710,8710,0
|
|
20240913,111900,24723350,8710,8710,8710,8710,0
|
|
20240913,111800,24723350,8710,8710,8710,8710,0
|
|
20240913,111700,24723350,8710,8710,8710,8710,0
|
|
20240913,111600,24723350,8710,8710,8710,8710,1
|
|
20240913,111500,24714640,8700,8700,8700,8700,0
|
|
20240913,111400,24714640,8700,8700,8700,8700,0
|
|
20240913,111300,24714640,8700,8700,8700,8700,0
|
|
20240913,111200,24714640,8700,8700,8700,8700,0
|
|
20240913,111100,24714640,8700,8700,8700,8700,0
|
|
20240913,111000,24714640,8700,8700,8700,8700,0
|
|
20240913,110900,24714640,8700,8700,8700,8700,0
|
|
20240913,110800,24714640,8700,8700,8700,8700,0
|
|
20240913,110700,24714640,8700,8700,8700,8700,0
|
|
20240913,110600,24714640,8700,8700,8700,8700,0
|
|
20240913,110500,24714640,8700,8700,8700,8700,0
|
|
20240913,110400,24714640,8700,8700,8700,8700,0
|
|
20240913,110300,24714640,8700,8700,8700,8700,0
|
|
20240913,110200,24714640,8700,8700,8700,8700,0
|
|
20240913,110100,24714640,8700,8700,8700,8700,2
|
|
20240913,110000,24697240,8700,8700,8700,8700,0
|
|
20240913,105900,24697240,8700,8700,8700,8700,0
|
|
20240913,105800,24697240,8700,8700,8700,8700,0
|
|
20240913,105700,24697240,8700,8700,8700,8700,0
|
|
20240913,105600,24697240,8700,8700,8700,8700,0
|
|
20240913,105500,24697240,8700,8700,8700,8700,1
|
|
20240913,105400,24688540,8710,8710,8710,8710,0
|
|
20240913,105300,24688540,8710,8710,8710,8710,0
|
|
20240913,105200,24688540,8710,8710,8710,8710,1
|
|
20240913,105100,24679830,8710,8710,8710,8710,0
|
|
20240913,105000,24679830,8710,8710,8710,8710,2
|
|
20240913,104900,24662410,8710,8710,8710,8710,0
|
|
20240913,104800,24662410,8710,8710,8710,8710,0
|
|
20240913,104700,24662410,8710,8710,8710,8710,0
|
|
20240913,104600,24662410,8710,8710,8710,8710,0
|
|
20240913,104500,24662410,8710,8710,8710,8710,0
|
|
20240913,104400,24662410,8710,8710,8710,8710,6
|
|
20240913,104300,24610150,8710,8710,8710,8710,0
|
|
20240913,104200,24610150,8710,8710,8710,8710,0
|
|
20240913,104100,24610150,8710,8710,8710,8710,0
|
|
20240913,104000,24610150,8710,8710,8710,8710,0
|
|
20240913,103900,24610150,8710,8710,8710,8710,0
|
|
20240913,103800,24610150,8710,8710,8710,8710,5
|
|
20240913,103700,24566600,8710,8710,8710,8710,0
|
|
20240913,103600,24566600,8710,8710,8710,8710,0
|
|
20240913,103500,24566600,8710,8710,8710,8710,0
|
|
20240913,103400,24566600,8710,8710,8710,8710,1
|
|
20240913,103300,24557890,8710,8710,8710,8710,0
|
|
20240913,103200,24557890,8710,8710,8710,8710,2
|
|
20240913,103100,24540470,8710,8710,8710,8710,0
|
|
20240913,103000,24540470,8710,8710,8710,8710,0
|
|
20240913,102900,24540470,8710,8710,8710,8710,0
|
|
20240913,102800,24540470,8710,8710,8710,8710,0
|
|
20240913,102700,24540470,8710,8710,8710,8710,0
|
|
20240913,102600,24540470,8710,8710,8710,8710,0
|
|
20240913,102500,24540470,8710,8710,8710,8710,3
|
|
20240913,102400,24514340,8710,8710,8710,8710,0
|
|
20240913,102300,24514340,8710,8710,8710,8710,0
|
|
20240913,102200,24514340,8710,8710,8710,8710,0
|
|
20240913,102100,24514340,8710,8710,8710,8710,0
|
|
20240913,102000,24514340,8710,8710,8710,8710,0
|
|
20240913,101900,24514340,8710,8710,8710,8710,0
|
|
20240913,101800,24514340,8710,8710,8710,8710,0
|
|
20240913,101700,24514340,8710,8710,8710,8710,0
|
|
20240913,101600,24514340,8710,8710,8710,8710,1
|
|
20240913,101500,24505630,8710,8710,8710,8710,0
|
|
20240913,101400,24505630,8710,8710,8710,8710,0
|
|
20240913,101300,24505630,8710,8710,8710,8710,0
|
|
20240913,101200,24505630,8710,8710,8710,8710,1
|
|
20240913,101100,24496920,8710,8710,8710,8710,10
|
|
20240913,101000,24409820,8710,8710,8710,8710,0
|
|
20240913,100900,24409820,8710,8710,8710,8710,0
|
|
20240913,100800,24409820,8710,8710,8710,8710,0
|
|
20240913,100700,24409820,8710,8710,8710,8710,0
|
|
20240913,100600,24409820,8710,8710,8710,8710,2
|
|
20240913,100500,24392400,8710,8710,8710,8710,0
|
|
20240913,100400,24392400,8710,8710,8710,8710,1
|
|
20240913,100300,24383690,8710,8710,8710,8710,0
|
|
20240913,100200,24383690,8710,8710,8710,8710,0
|
|
20240913,100100,24383690,8710,8710,8710,8710,0
|
|
20240913,100000,24383690,8710,8710,8710,8710,0
|
|
20240913,095900,24383690,8710,8710,8710,8710,5
|
|
20240913,095800,24340140,8710,8710,8710,8710,0
|
|
20240913,095700,24340140,8710,8710,8710,8710,0
|
|
20240913,095600,24340140,8710,8710,8710,8710,0
|
|
20240913,095500,24340140,8710,8710,8710,8710,0
|
|
20240913,095400,24340140,8710,8710,8710,8710,1
|
|
20240913,095300,24331430,8710,8710,8710,8710,0
|
|
20240913,095200,24331430,8710,8710,8710,8710,0
|
|
20240913,095100,24331430,8710,8710,8710,8710,0
|
|
20240913,095000,24331430,8710,8710,8710,8710,21
|
|
20240913,094900,24148520,8710,8710,8710,8710,200
|
|
20240913,094800,22406520,8710,8710,8710,8710,0
|
|
20240913,094700,22406520,8710,8710,8710,8710,0
|
|
20240913,094600,22406520,8710,8710,8710,8710,0
|
|
20240913,094500,22406520,8710,8710,8710,8710,0
|
|
20240913,094400,22406520,8710,8710,8710,8710,0
|
|
20240913,094300,22406520,8710,8710,8710,8710,1
|
|
20240913,094200,22397810,8710,8710,8710,8710,4
|
|
20240913,094100,22362970,8710,8710,8710,8710,0
|
|
20240913,094000,22362970,8710,8700,8710,8700,168
|
|
20240913,093900,20901190,8710,8710,8710,8710,141
|
|
20240913,093800,19673080,8700,8700,8700,8700,0
|
|
20240913,093700,19673080,8700,8700,8700,8700,0
|
|
20240913,093600,19673080,8700,8720,8720,8700,278
|
|
20240913,093500,17253270,8720,8720,8720,8720,2
|
|
20240913,093400,17235830,8700,8700,8700,8700,0
|
|
20240913,093300,17235830,8700,8700,8700,8700,0
|
|
20240913,093200,17235830,8700,8700,8700,8700,0
|
|
20240913,093100,17235830,8700,8700,8700,8700,0
|
|
20240913,093000,17235830,8700,8740,8740,8700,1700
|
|
20240913,092900,2428360,8750,8750,8750,8750,0
|
|
20240913,092800,2428360,8750,8750,8750,8750,0
|
|
20240913,092700,2428360,8750,8750,8750,8750,0
|
|
20240913,092600,2428360,8750,8750,8750,8750,0
|
|
20240913,092500,2428360,8750,8750,8750,8750,0
|
|
20240913,092400,2428360,8750,8750,8750,8750,0
|
|
20240913,092300,2428360,8750,8750,8750,8750,0
|
|
20240913,092200,2428360,8750,8750,8750,8750,0
|
|
20240913,092100,2428360,8750,8750,8750,8750,0
|
|
20240913,092000,2428360,8750,8750,8750,8750,0
|
|
20240913,091900,2428360,8750,8750,8750,8750,10
|
|
20240913,091800,2340860,8740,8740,8740,8740,0
|
|
20240913,091700,2340860,8740,8740,8740,8740,0
|
|
20240913,091600,2340860,8740,8740,8740,8740,0
|
|
20240913,091500,2340860,8740,8740,8740,8740,0
|
|
20240913,091400,2340860,8740,8740,8740,8740,0
|
|
20240913,091300,2340860,8740,8740,8740,8740,0
|
|
20240913,091200,2340860,8740,8740,8740,8740,0
|
|
20240913,091100,2340860,8740,8740,8740,8740,0
|
|
20240913,091000,2340860,8740,8740,8740,8740,1
|
|
20240913,090900,2332120,8810,8810,8810,8810,3
|
|
20240913,090800,2305690,8740,8740,8740,8740,0
|
|
20240913,090700,2305690,8740,8850,8850,8740,107
|
|
20240913,090600,1369350,8950,8950,8950,8950,0
|
|
20240913,090500,1369350,8950,8950,8950,8950,0
|
|
20240913,090400,1369350,8950,8950,8950,8950,0
|
|
20240913,090300,1369350,8950,8950,8950,8950,0
|
|
20240913,090200,1369350,8950,8950,8950,8950,0
|
|
20240913,090100,1369350,8950,8950,8950,8950,0
|
|
20240913,090000,1369350,8950,8950,8950,8950,153
|