580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183700,63880080,8630,8630,8630,8630,42
|
|
20240923,183600,63880080,8630,8630,8630,8630,0
|
|
20240923,183500,63880080,8630,8630,8630,8630,0
|
|
20240923,183400,63880080,8630,8630,8630,8630,0
|
|
20240923,183300,63880080,8630,8630,8630,8630,0
|
|
20240923,183200,63880080,8630,8630,8630,8630,0
|
|
20240923,183100,63880080,8630,8630,8630,8630,0
|
|
20240923,183000,63880080,8630,8630,8630,8630,0
|
|
20240923,182900,63880080,8630,8630,8630,8630,0
|
|
20240923,182800,63880080,8630,8630,8630,8630,0
|
|
20240923,182700,63880080,8630,8630,8630,8630,0
|
|
20240923,182600,63880080,8630,8630,8630,8630,0
|
|
20240923,182500,63880080,8630,8630,8630,8630,0
|
|
20240923,182400,63880080,8630,8630,8630,8630,0
|
|
20240923,182300,63880080,8630,8630,8630,8630,0
|
|
20240923,182200,63880080,8630,8630,8630,8630,0
|
|
20240923,182100,63880080,8630,8630,8630,8630,0
|
|
20240923,182000,63880080,8630,8630,8630,8630,0
|
|
20240923,181900,63880080,8630,8630,8630,8630,0
|
|
20240923,181800,63880080,8630,8630,8630,8630,0
|
|
20240923,181700,63880080,8630,8630,8630,8630,0
|
|
20240923,181600,63880080,8630,8630,8630,8630,0
|
|
20240923,181500,63880080,8630,8630,8630,8630,0
|
|
20240923,181400,63880080,8630,8630,8630,8630,0
|
|
20240923,181300,63880080,8630,8630,8630,8630,0
|
|
20240923,181200,63880080,8630,8630,8630,8630,0
|
|
20240923,181100,63880080,8630,8630,8630,8630,0
|
|
20240923,181000,63880080,8630,8630,8630,8630,0
|
|
20240923,180900,63880080,8630,8630,8630,8630,0
|
|
20240923,180800,63880080,8630,8630,8630,8630,0
|
|
20240923,180700,63880080,8630,8630,8630,8630,42
|
|
20240923,180600,63880080,8630,8630,8630,8630,0
|
|
20240923,180500,63880080,8630,8630,8630,8630,0
|
|
20240923,180400,63880080,8630,8630,8630,8630,0
|
|
20240923,180300,63880080,8630,8630,8630,8630,0
|
|
20240923,180200,63880080,8630,8630,8630,8630,0
|
|
20240923,180100,63880080,8630,8630,8630,8630,0
|
|
20240923,180000,63880080,8630,8630,8630,8630,0
|
|
20240923,175900,63880080,8630,8630,8630,8630,0
|
|
20240923,175800,63880080,8630,8630,8630,8630,0
|
|
20240923,175700,63880080,8630,8630,8630,8630,0
|
|
20240923,175600,63880080,8630,8630,8630,8630,0
|
|
20240923,175500,63880080,8630,8630,8630,8630,0
|
|
20240923,175400,63880080,8630,8630,8630,8630,0
|
|
20240923,175300,63880080,8630,8630,8630,8630,0
|
|
20240923,175200,63880080,8630,8630,8630,8630,0
|
|
20240923,175100,63880080,8630,8630,8630,8630,0
|
|
20240923,175000,63880080,8630,8630,8630,8630,0
|
|
20240923,174900,63880080,8630,8630,8630,8630,0
|
|
20240923,174800,63880080,8630,8630,8630,8630,0
|
|
20240923,174700,63880080,8630,8630,8630,8630,0
|
|
20240923,174600,63880080,8630,8630,8630,8630,0
|
|
20240923,174500,63880080,8630,8630,8630,8630,0
|
|
20240923,174400,63880080,8630,8630,8630,8630,0
|
|
20240923,174300,63880080,8630,8630,8630,8630,0
|
|
20240923,174200,63880080,8630,8630,8630,8630,0
|
|
20240923,174100,63880080,8630,8630,8630,8630,0
|
|
20240923,174000,63880080,8630,8630,8630,8630,0
|
|
20240923,173900,63880080,8630,8630,8630,8630,0
|
|
20240923,173800,63880080,8630,8630,8630,8630,0
|
|
20240923,173700,63880080,8630,8630,8630,8630,42
|
|
20240923,173600,63880080,8630,8630,8630,8630,0
|
|
20240923,173500,63880080,8630,8630,8630,8630,0
|
|
20240923,173400,63880080,8630,8630,8630,8630,0
|
|
20240923,173300,63880080,8630,8630,8630,8630,0
|
|
20240923,173200,63880080,8630,8630,8630,8630,0
|
|
20240923,173100,63880080,8630,8630,8630,8630,0
|
|
20240923,173000,63880080,8630,8630,8630,8630,0
|
|
20240923,172900,63880080,8630,8630,8630,8630,0
|
|
20240923,172800,63880080,8630,8630,8630,8630,0
|
|
20240923,172700,63880080,8630,8630,8630,8630,0
|
|
20240923,172600,63880080,8630,8630,8630,8630,0
|
|
20240923,172500,63880080,8630,8630,8630,8630,0
|
|
20240923,172400,63880080,8630,8630,8630,8630,0
|
|
20240923,172300,63880080,8630,8630,8630,8630,0
|
|
20240923,172200,63880080,8630,8630,8630,8630,0
|
|
20240923,172100,63880080,8630,8630,8630,8630,0
|
|
20240923,172000,63880080,8630,8630,8630,8630,0
|
|
20240923,171900,63880080,8630,8630,8630,8630,0
|
|
20240923,171800,63880080,8630,8630,8630,8630,0
|
|
20240923,171700,63880080,8630,8630,8630,8630,0
|
|
20240923,171600,63880080,8630,8630,8630,8630,0
|
|
20240923,171500,63880080,8630,8630,8630,8630,0
|
|
20240923,171400,63880080,8630,8630,8630,8630,0
|
|
20240923,171300,63880080,8630,8630,8630,8630,0
|
|
20240923,171200,63880080,8630,8630,8630,8630,0
|
|
20240923,171100,63880080,8630,8630,8630,8630,0
|
|
20240923,171000,63880080,8630,8630,8630,8630,0
|
|
20240923,170900,63880080,8630,8630,8630,8630,0
|
|
20240923,170800,63880080,8630,8630,8630,8630,0
|
|
20240923,170700,63880080,8630,8630,8630,8630,42
|
|
20240923,170600,63880080,8630,8630,8630,8630,0
|
|
20240923,170500,63880080,8630,8630,8630,8630,0
|
|
20240923,170400,63880080,8630,8630,8630,8630,0
|
|
20240923,170300,63880080,8630,8630,8630,8630,0
|
|
20240923,170200,63880080,8630,8630,8630,8630,0
|
|
20240923,170100,63880080,8630,8630,8630,8630,0
|
|
20240923,170000,63880080,8630,8630,8630,8630,0
|
|
20240923,165900,63880080,8630,8630,8630,8630,0
|
|
20240923,165800,63880080,8630,8630,8630,8630,0
|
|
20240923,165700,63880080,8630,8630,8630,8630,0
|
|
20240923,165600,63880080,8630,8630,8630,8630,0
|
|
20240923,165500,63880080,8630,8630,8630,8630,0
|
|
20240923,165400,63880080,8630,8630,8630,8630,0
|
|
20240923,165300,63880080,8630,8630,8630,8630,0
|
|
20240923,165200,63880080,8630,8630,8630,8630,0
|
|
20240923,165100,63880080,8630,8630,8630,8630,0
|
|
20240923,165000,63880080,8630,8630,8630,8630,0
|
|
20240923,164900,63880080,8630,8630,8630,8630,0
|
|
20240923,164800,63880080,8630,8630,8630,8630,0
|
|
20240923,164700,63880080,8630,8630,8630,8630,0
|
|
20240923,164600,63880080,8630,8630,8630,8630,0
|
|
20240923,164500,63880080,8630,8630,8630,8630,0
|
|
20240923,164400,63880080,8630,8630,8630,8630,0
|
|
20240923,164300,63880080,8630,8630,8630,8630,0
|
|
20240923,164200,63880080,8630,8630,8630,8630,0
|
|
20240923,164100,63880080,8630,8630,8630,8630,0
|
|
20240923,164000,63880080,8630,8630,8630,8630,0
|
|
20240923,163900,63880080,8630,8630,8630,8630,0
|
|
20240923,163800,63880080,8630,8630,8630,8630,0
|
|
20240923,163700,63880080,8630,8630,8630,8630,42
|
|
20240923,163600,63880080,8630,8630,8630,8630,0
|
|
20240923,163500,63880080,8630,8630,8630,8630,0
|
|
20240923,163400,63880080,8630,8630,8630,8630,0
|
|
20240923,163300,63880080,8630,8630,8630,8630,0
|
|
20240923,163200,63880080,8630,8630,8630,8630,0
|
|
20240923,163100,63880080,8630,8630,8630,8630,0
|
|
20240923,163000,63880080,8630,8630,8630,8630,0
|
|
20240923,162900,63880080,8630,8630,8630,8630,0
|
|
20240923,162800,63880080,8630,8630,8630,8630,0
|
|
20240923,162700,63880080,8630,8630,8630,8630,0
|
|
20240923,162600,63880080,8630,8630,8630,8630,0
|
|
20240923,162500,63880080,8630,8630,8630,8630,0
|
|
20240923,162400,63880080,8630,8630,8630,8630,0
|
|
20240923,162300,63880080,8630,8630,8630,8630,0
|
|
20240923,162200,63880080,8630,8630,8630,8630,0
|
|
20240923,162100,63880080,8630,8630,8630,8630,0
|
|
20240923,162000,63880080,8630,8630,8630,8630,0
|
|
20240923,161900,63880080,8630,8630,8630,8630,0
|
|
20240923,161800,63880080,8630,8630,8630,8630,0
|
|
20240923,161700,63880080,8630,8630,8630,8630,0
|
|
20240923,161600,63880080,8630,8630,8630,8630,0
|
|
20240923,161500,63880080,8630,8630,8630,8630,0
|
|
20240923,161400,63880080,8630,8630,8630,8630,0
|
|
20240923,161300,63880080,8630,8630,8630,8630,0
|
|
20240923,161200,63880080,8630,8630,8630,8630,0
|
|
20240923,161100,63880080,8630,8630,8630,8630,0
|
|
20240923,161000,63880080,8630,8630,8630,8630,0
|
|
20240923,160900,63880080,8630,8630,8630,8630,0
|
|
20240923,160800,63880080,8630,8630,8630,8630,0
|
|
20240923,160700,63880080,8630,8630,8630,8630,42
|
|
20240923,160600,63880080,8630,8630,8630,8630,0
|
|
20240923,160500,63880080,8630,8630,8630,8630,0
|
|
20240923,160400,63880080,8630,8630,8630,8630,0
|
|
20240923,160300,63880080,8630,8630,8630,8630,0
|
|
20240923,160200,63880080,8630,8630,8630,8630,0
|
|
20240923,160100,63880080,8630,8630,8630,8630,0
|
|
20240923,160000,63880080,8630,8630,8630,8630,0
|
|
20240923,155900,63880080,8630,8630,8630,8630,0
|
|
20240923,155800,63880080,8630,8630,8630,8630,0
|
|
20240923,155700,63880080,8630,8630,8630,8630,0
|
|
20240923,155600,63880080,8630,8630,8630,8630,0
|
|
20240923,155500,63880080,8630,8630,8630,8630,0
|
|
20240923,155400,63880080,8630,8630,8630,8630,0
|
|
20240923,155300,63880080,8630,8630,8630,8630,0
|
|
20240923,155200,63880080,8630,8630,8630,8630,0
|
|
20240923,155100,63880080,8630,8630,8630,8630,0
|
|
20240923,155000,63880080,8630,8630,8630,8630,0
|
|
20240923,154900,63880080,8630,8630,8630,8630,0
|
|
20240923,154800,63880080,8630,8630,8630,8630,0
|
|
20240923,154700,63880080,8630,8630,8630,8630,0
|
|
20240923,154600,63880080,8630,8630,8630,8630,0
|
|
20240923,154500,63880080,8630,8630,8630,8630,0
|
|
20240923,154400,63880080,8630,8630,8630,8630,0
|
|
20240923,154300,63880080,8630,8630,8630,8630,0
|
|
20240923,154200,63880080,8630,8630,8630,8630,0
|
|
20240923,154100,63880080,8630,8630,8630,8630,0
|
|
20240923,154000,63880080,8630,8630,8630,8630,0
|
|
20240923,153900,63880080,8630,8630,8630,8630,0
|
|
20240923,153800,63880080,8630,8630,8630,8630,0
|
|
20240923,153700,63880080,8630,8630,8630,8630,42
|
|
20240923,153600,63880080,8630,8630,8630,8630,0
|
|
20240923,153500,63880080,8630,8630,8630,8630,0
|
|
20240923,153400,63880080,8630,8630,8630,8630,0
|
|
20240923,153300,63880080,8630,8630,8630,8630,0
|
|
20240923,153200,63880080,8630,8630,8630,8630,0
|
|
20240923,153100,63880080,8630,8630,8630,8630,0
|
|
20240923,153000,63880080,8630,8630,8630,8630,42
|
|
20240923,152900,63517620,8640,8640,8640,8640,0
|
|
20240923,152800,63517620,8640,8640,8640,8640,0
|
|
20240923,152700,63517620,8640,8640,8640,8640,0
|
|
20240923,152600,63517620,8640,8640,8640,8640,0
|
|
20240923,152500,63517620,8640,8640,8640,8640,0
|
|
20240923,152400,63517620,8640,8640,8640,8640,0
|
|
20240923,152300,63517620,8640,8640,8640,8640,0
|
|
20240923,152200,63517620,8640,8640,8640,8640,0
|
|
20240923,152100,63517620,8640,8640,8640,8640,0
|
|
20240923,152000,63517620,8640,8640,8640,8640,0
|
|
20240923,151900,63517620,8640,8640,8640,8640,0
|
|
20240923,151800,63517620,8640,8640,8640,8640,0
|
|
20240923,151700,63517620,8640,8640,8640,8640,0
|
|
20240923,151600,63517620,8640,8640,8640,8640,0
|
|
20240923,151500,63517620,8640,8640,8640,8640,0
|
|
20240923,151400,63517620,8640,8640,8640,8640,0
|
|
20240923,151300,63517620,8640,8660,8660,8580,2423
|
|
20240923,151200,42644250,8680,8670,8680,8670,80
|
|
20240923,151100,41949900,8660,8660,8660,8660,0
|
|
20240923,151000,41949900,8660,8660,8660,8660,0
|
|
20240923,150900,41949900,8660,8660,8660,8660,0
|
|
20240923,150800,41949900,8660,8660,8660,8660,5
|
|
20240923,150700,41906600,8660,8660,8660,8660,0
|
|
20240923,150600,41906600,8660,8660,8660,8660,0
|
|
20240923,150500,41906600,8660,8660,8660,8660,0
|
|
20240923,150400,41906600,8660,8660,8660,8660,0
|
|
20240923,150300,41906600,8660,8660,8660,8660,6
|
|
20240923,150200,41854640,8670,8670,8670,8670,0
|
|
20240923,150100,41854640,8670,8670,8670,8670,0
|
|
20240923,150000,41854640,8670,8670,8670,8670,0
|
|
20240923,145900,41854640,8670,8670,8670,8670,0
|
|
20240923,145800,41854640,8670,8670,8670,8670,0
|
|
20240923,145700,41854640,8670,8670,8670,8670,2
|
|
20240923,145600,41837300,8670,8670,8670,8670,1
|
|
20240923,145500,41828630,8670,8670,8670,8670,1
|
|
20240923,145400,41819960,8680,8680,8680,8680,0
|
|
20240923,145300,41819960,8680,8680,8680,8680,0
|
|
20240923,145200,41819960,8680,8680,8680,8680,0
|
|
20240923,145100,41819960,8680,8670,8680,8670,11
|
|
20240923,145000,41724560,8670,8670,8680,8670,32
|
|
20240923,144900,41446970,8680,8670,8680,8670,8
|
|
20240923,144800,41377590,8670,8670,8670,8670,1
|
|
20240923,144700,41368920,8670,8670,8670,8670,0
|
|
20240923,144600,41368920,8670,8670,8670,8670,0
|
|
20240923,144500,41368920,8670,8670,8670,8670,0
|
|
20240923,144400,41368920,8670,8670,8670,8670,10
|
|
20240923,144300,41282220,8660,8660,8660,8660,0
|
|
20240923,144200,41282220,8660,8660,8660,8660,0
|
|
20240923,144100,41282220,8660,8660,8660,8660,0
|
|
20240923,144000,41282220,8660,8660,8660,8660,0
|
|
20240923,143900,41282220,8660,8660,8660,8660,0
|
|
20240923,143800,41282220,8660,8660,8660,8660,0
|
|
20240923,143700,41282220,8660,8660,8660,8660,0
|
|
20240923,143600,41282220,8660,8660,8660,8660,0
|
|
20240923,143500,41282220,8660,8660,8660,8660,0
|
|
20240923,143400,41282220,8660,8660,8660,8660,0
|
|
20240923,143300,41282220,8660,8660,8660,8660,0
|
|
20240923,143200,41282220,8660,8660,8660,8660,0
|
|
20240923,143100,41282220,8660,8660,8660,8660,0
|
|
20240923,143000,41282220,8660,8660,8660,8660,0
|
|
20240923,142900,41282220,8660,8660,8660,8660,0
|
|
20240923,142800,41282220,8660,8660,8660,8660,0
|
|
20240923,142700,41282220,8660,8660,8660,8660,0
|
|
20240923,142600,41282220,8660,8660,8660,8660,0
|
|
20240923,142500,41282220,8660,8660,8660,8660,23
|
|
20240923,142400,41083040,8660,8660,8660,8660,20
|
|
20240923,142300,40909840,8660,8660,8660,8660,0
|
|
20240923,142200,40909840,8660,8660,8660,8660,0
|
|
20240923,142100,40909840,8660,8660,8660,8660,0
|
|
20240923,142000,40909840,8660,8660,8660,8660,0
|
|
20240923,141900,40909840,8660,8660,8660,8660,0
|
|
20240923,141800,40909840,8660,8660,8660,8660,0
|
|
20240923,141700,40909840,8660,8660,8660,8660,0
|
|
20240923,141600,40909840,8660,8660,8660,8660,0
|
|
20240923,141500,40909840,8660,8660,8660,8660,0
|
|
20240923,141400,40909840,8660,8660,8660,8660,0
|
|
20240923,141300,40909840,8660,8660,8660,8660,1
|
|
20240923,141200,40901180,8660,8660,8660,8660,0
|
|
20240923,141100,40901180,8660,8660,8660,8660,0
|
|
20240923,141000,40901180,8660,8660,8660,8660,0
|
|
20240923,140900,40901180,8660,8660,8660,8660,0
|
|
20240923,140800,40901180,8660,8660,8660,8660,0
|
|
20240923,140700,40901180,8660,8660,8660,8660,0
|
|
20240923,140600,40901180,8660,8660,8660,8660,18
|
|
20240923,140500,40745300,8680,8680,8680,8680,0
|
|
20240923,140400,40745300,8680,8680,8680,8680,0
|
|
20240923,140300,40745300,8680,8680,8680,8680,0
|
|
20240923,140200,40745300,8680,8680,8680,8680,0
|
|
20240923,140100,40745300,8680,8680,8680,8680,0
|
|
20240923,140000,40745300,8680,8680,8680,8680,0
|
|
20240923,135900,40745300,8680,8680,8680,8680,0
|
|
20240923,135800,40745300,8680,8680,8680,8680,0
|
|
20240923,135700,40745300,8680,8680,8680,8680,0
|
|
20240923,135600,40745300,8680,8680,8680,8680,0
|
|
20240923,135500,40745300,8680,8680,8680,8680,0
|
|
20240923,135400,40745300,8680,8680,8680,8680,0
|
|
20240923,135300,40745300,8680,8680,8680,8680,0
|
|
20240923,135200,40745300,8680,8680,8680,8680,0
|
|
20240923,135100,40745300,8680,8680,8680,8680,0
|
|
20240923,135000,40745300,8680,8680,8680,8680,0
|
|
20240923,134900,40745300,8680,8680,8680,8680,0
|
|
20240923,134800,40745300,8680,8680,8680,8680,0
|
|
20240923,134700,40745300,8680,8680,8680,8680,0
|
|
20240923,134600,40745300,8680,8670,8680,8670,5
|
|
20240923,134500,40701940,8670,8670,8670,8670,0
|
|
20240923,134400,40701940,8670,8670,8670,8670,0
|
|
20240923,134300,40701940,8670,8670,8670,8670,0
|
|
20240923,134200,40701940,8670,8670,8670,8670,1
|
|
20240923,134100,40693270,8680,8670,8680,8670,2
|
|
20240923,134000,40675920,8680,8680,8680,8680,0
|
|
20240923,133900,40675920,8680,8680,8680,8680,0
|
|
20240923,133800,40675920,8680,8680,8680,8680,0
|
|
20240923,133700,40675920,8680,8670,8680,8670,3
|
|
20240923,133600,40649900,8680,8680,8680,8680,0
|
|
20240923,133500,40649900,8680,8680,8680,8680,0
|
|
20240923,133400,40649900,8680,8680,8680,8680,0
|
|
20240923,133300,40649900,8680,8680,8680,8680,0
|
|
20240923,133200,40649900,8680,8680,8680,8680,0
|
|
20240923,133100,40649900,8680,8670,8680,8670,3
|
|
20240923,133000,40623870,8660,8660,8660,8660,0
|
|
20240923,132900,40623870,8660,8660,8660,8660,0
|
|
20240923,132800,40623870,8660,8660,8660,8660,0
|
|
20240923,132700,40623870,8660,8660,8660,8660,0
|
|
20240923,132600,40623870,8660,8660,8660,8660,0
|
|
20240923,132500,40623870,8660,8660,8660,8660,0
|
|
20240923,132400,40623870,8660,8660,8660,8660,0
|
|
20240923,132300,40623870,8660,8660,8660,8660,0
|
|
20240923,132200,40623870,8660,8660,8660,8660,0
|
|
20240923,132100,40623870,8660,8660,8660,8660,0
|
|
20240923,132000,40623870,8660,8660,8660,8660,0
|
|
20240923,131900,40623870,8660,8660,8660,8660,0
|
|
20240923,131800,40623870,8660,8660,8660,8660,0
|
|
20240923,131700,40623870,8660,8660,8660,8660,0
|
|
20240923,131600,40623870,8660,8660,8660,8660,1
|
|
20240923,131500,40615210,8660,8660,8660,8660,13
|
|
20240923,131400,40502630,8650,8650,8650,8650,57
|
|
20240923,131300,40009580,8630,8630,8630,8630,0
|
|
20240923,131200,40009580,8630,8630,8630,8630,0
|
|
20240923,131100,40009580,8630,8630,8630,8630,0
|
|
20240923,131000,40009580,8630,8630,8630,8630,0
|
|
20240923,130900,40009580,8630,8630,8630,8630,0
|
|
20240923,130800,40009580,8630,8640,8640,8630,199
|
|
20240923,130700,38292150,8640,8640,8640,8640,0
|
|
20240923,130600,38292150,8640,8640,8640,8640,0
|
|
20240923,130500,38292150,8640,8640,8640,8640,0
|
|
20240923,130400,38292150,8640,8640,8640,8640,0
|
|
20240923,130300,38292150,8640,8640,8640,8640,0
|
|
20240923,130200,38292150,8640,8640,8640,8640,0
|
|
20240923,130100,38292150,8640,8640,8640,8640,1
|
|
20240923,130000,38283510,8650,8650,8650,8650,0
|
|
20240923,125900,38283510,8650,8650,8650,8650,0
|
|
20240923,125800,38283510,8650,8650,8650,8650,0
|
|
20240923,125700,38283510,8650,8650,8650,8650,20
|
|
20240923,125600,38110510,8630,8650,8650,8630,27
|
|
20240923,125500,37877020,8630,8630,8630,8630,1
|
|
20240923,125400,37868390,8630,8630,8630,8630,0
|
|
20240923,125300,37868390,8630,8630,8630,8630,0
|
|
20240923,125200,37868390,8630,8640,8640,8630,6
|
|
20240923,125100,37816560,8650,8650,8650,8650,0
|
|
20240923,125000,37816560,8650,8650,8650,8650,0
|
|
20240923,124900,37816560,8650,8650,8650,8650,10
|
|
20240923,124800,37730060,8650,8650,8650,8650,0
|
|
20240923,124700,37730060,8650,8650,8650,8650,0
|
|
20240923,124600,37730060,8650,8650,8650,8650,0
|
|
20240923,124500,37730060,8650,8650,8650,8650,0
|
|
20240923,124400,37730060,8650,8650,8650,8650,1
|
|
20240923,124300,37721410,8640,8640,8640,8640,0
|
|
20240923,124200,37721410,8640,8640,8640,8640,0
|
|
20240923,124100,37721410,8640,8640,8640,8640,0
|
|
20240923,124000,37721410,8640,8640,8640,8640,0
|
|
20240923,123900,37721410,8640,8640,8640,8640,0
|
|
20240923,123800,37721410,8640,8640,8640,8640,0
|
|
20240923,123700,37721410,8640,8640,8640,8640,0
|
|
20240923,123600,37721410,8640,8640,8640,8640,0
|
|
20240923,123500,37721410,8640,8640,8640,8640,0
|
|
20240923,123400,37721410,8640,8640,8640,8640,0
|
|
20240923,123300,37721410,8640,8640,8640,8640,0
|
|
20240923,123200,37721410,8640,8640,8640,8640,0
|
|
20240923,123100,37721410,8640,8640,8640,8640,0
|
|
20240923,123000,37721410,8640,8640,8640,8640,0
|
|
20240923,122900,37721410,8640,8640,8640,8640,0
|
|
20240923,122800,37721410,8640,8640,8640,8640,0
|
|
20240923,122700,37721410,8640,8640,8640,8640,202
|
|
20240923,122600,35976130,8650,8650,8650,8650,0
|
|
20240923,122500,35976130,8650,8650,8650,8650,0
|
|
20240923,122400,35976130,8650,8650,8650,8650,0
|
|
20240923,122300,35976130,8650,8650,8650,8650,0
|
|
20240923,122200,35976130,8650,8650,8650,8650,0
|
|
20240923,122100,35976130,8650,8640,8650,8640,2
|
|
20240923,122000,35958840,8650,8650,8650,8650,0
|
|
20240923,121900,35958840,8650,8640,8650,8640,2
|
|
20240923,121800,35941550,8650,8650,8650,8650,0
|
|
20240923,121700,35941550,8650,8650,8650,8650,0
|
|
20240923,121600,35941550,8650,8650,8650,8640,3
|
|
20240923,121500,35915610,8650,8650,8650,8650,0
|
|
20240923,121400,35915610,8650,8650,8650,8650,0
|
|
20240923,121300,35915610,8650,8650,8650,8650,100
|
|
20240923,121200,35050610,8650,8650,8650,8650,0
|
|
20240923,121100,35050610,8650,8650,8650,8650,0
|
|
20240923,121000,35050610,8650,8650,8650,8650,0
|
|
20240923,120900,35050610,8650,8650,8650,8650,0
|
|
20240923,120800,35050610,8650,8650,8650,8650,0
|
|
20240923,120700,35050610,8650,8650,8650,8650,0
|
|
20240923,120600,35050610,8650,8650,8650,8650,0
|
|
20240923,120500,35050610,8650,8650,8650,8650,0
|
|
20240923,120400,35050610,8650,8650,8650,8650,0
|
|
20240923,120300,35050610,8650,8650,8650,8650,0
|
|
20240923,120200,35050610,8650,8650,8650,8650,0
|
|
20240923,120100,35050610,8650,8650,8650,8650,0
|
|
20240923,120000,35050610,8650,8650,8650,8650,0
|
|
20240923,115900,35050610,8650,8650,8650,8650,0
|
|
20240923,115800,35050610,8650,8650,8650,8650,0
|
|
20240923,115700,35050610,8650,8650,8650,8650,4
|
|
20240923,115600,35016010,8640,8640,8640,8640,0
|
|
20240923,115500,35016010,8640,8640,8640,8640,1
|
|
20240923,115400,35007370,8650,8650,8650,8650,11
|
|
20240923,115300,34912220,8650,8650,8650,8650,0
|
|
20240923,115200,34912220,8650,8650,8650,8650,0
|
|
20240923,115100,34912220,8650,8650,8650,8650,0
|
|
20240923,115000,34912220,8650,8650,8650,8650,0
|
|
20240923,114900,34912220,8650,8650,8650,8650,0
|
|
20240923,114800,34912220,8650,8650,8650,8650,1
|
|
20240923,114700,34903570,8660,8660,8660,8660,0
|
|
20240923,114600,34903570,8660,8660,8660,8660,1
|
|
20240923,114500,34894910,8660,8660,8660,8660,0
|
|
20240923,114400,34894910,8660,8660,8660,8660,0
|
|
20240923,114300,34894910,8660,8660,8660,8660,0
|
|
20240923,114200,34894910,8660,8650,8660,8650,18
|
|
20240923,114100,34739150,8650,8650,8650,8650,0
|
|
20240923,114000,34739150,8650,8650,8650,8650,0
|
|
20240923,113900,34739150,8650,8650,8650,8650,0
|
|
20240923,113800,34739150,8650,8650,8650,8650,0
|
|
20240923,113700,34739150,8650,8650,8650,8650,0
|
|
20240923,113600,34739150,8650,8650,8650,8650,0
|
|
20240923,113500,34739150,8650,8650,8650,8650,0
|
|
20240923,113400,34739150,8650,8650,8650,8650,0
|
|
20240923,113300,34739150,8650,8650,8650,8650,0
|
|
20240923,113200,34739150,8650,8650,8650,8650,0
|
|
20240923,113100,34739150,8650,8650,8650,8650,0
|
|
20240923,113000,34739150,8650,8650,8650,8650,0
|
|
20240923,112900,34739150,8650,8650,8650,8650,1
|
|
20240923,112800,34730500,8650,8650,8670,8650,17
|
|
20240923,112700,34583250,8650,8650,8650,8650,0
|
|
20240923,112600,34583250,8650,8650,8650,8650,0
|
|
20240923,112500,34583250,8650,8650,8650,8650,0
|
|
20240923,112400,34583250,8650,8650,8650,8650,0
|
|
20240923,112300,34583250,8650,8650,8650,8650,4
|
|
20240923,112200,34548650,8640,8640,8640,8640,0
|
|
20240923,112100,34548650,8640,8640,8640,8640,0
|
|
20240923,112000,34548650,8640,8640,8640,8640,1
|
|
20240923,111900,34540010,8640,8640,8640,8640,0
|
|
20240923,111800,34540010,8640,8640,8640,8640,0
|
|
20240923,111700,34540010,8640,8640,8640,8640,0
|
|
20240923,111600,34540010,8640,8640,8640,8640,1
|
|
20240923,111500,34531370,8640,8640,8640,8640,0
|
|
20240923,111400,34531370,8640,8640,8640,8640,1
|
|
20240923,111300,34522730,8640,8640,8640,8640,0
|
|
20240923,111200,34522730,8640,8640,8640,8640,0
|
|
20240923,111100,34522730,8640,8640,8640,8640,0
|
|
20240923,111000,34522730,8640,8640,8640,8640,0
|
|
20240923,110900,34522730,8640,8640,8640,8640,0
|
|
20240923,110800,34522730,8640,8640,8640,8640,0
|
|
20240923,110700,34522730,8640,8640,8640,8640,0
|
|
20240923,110600,34522730,8640,8640,8640,8640,2
|
|
20240923,110500,34505450,8640,8640,8640,8640,0
|
|
20240923,110400,34505450,8640,8640,8640,8640,1
|
|
20240923,110300,34496810,8630,8630,8630,8630,0
|
|
20240923,110200,34496810,8630,8630,8630,8630,100
|
|
20240923,110100,33633810,8630,8630,8630,8630,0
|
|
20240923,110000,33633810,8630,8630,8630,8630,0
|
|
20240923,105900,33633810,8630,8630,8630,8630,0
|
|
20240923,105800,33633810,8630,8630,8630,8630,0
|
|
20240923,105700,33633810,8630,8630,8630,8630,0
|
|
20240923,105600,33633810,8630,8630,8630,8630,127
|
|
20240923,105500,32537800,8640,8650,8650,8640,41
|
|
20240923,105400,32183200,8690,8690,8690,8690,0
|
|
20240923,105300,32183200,8690,8690,8690,8690,0
|
|
20240923,105200,32183200,8690,8680,8690,8680,172
|
|
20240923,105100,30690230,8680,8680,8680,8680,0
|
|
20240923,105000,30690230,8680,8680,8680,8680,0
|
|
20240923,104900,30690230,8680,8680,8680,8680,0
|
|
20240923,104800,30690230,8680,8680,8680,8680,0
|
|
20240923,104700,30690230,8680,8640,8680,8640,334
|
|
20240923,104600,27801720,8640,8640,8650,8630,28
|
|
20240923,104500,27559700,8650,8640,8650,8640,4
|
|
20240923,104400,27525120,8640,8640,8640,8640,0
|
|
20240923,104300,27525120,8640,8630,8640,8630,2
|
|
20240923,104200,27507850,8640,8640,8640,8640,30
|
|
20240923,104100,27248650,8640,8640,8640,8640,0
|
|
20240923,104000,27248650,8640,8630,8640,8630,2
|
|
20240923,103900,27231380,8640,8640,8640,8640,0
|
|
20240923,103800,27231380,8640,8640,8640,8640,2
|
|
20240923,103700,27214100,8640,8640,8640,8640,0
|
|
20240923,103600,27214100,8640,8640,8640,8640,1
|
|
20240923,103500,27205460,8640,8640,8640,8640,0
|
|
20240923,103400,27205460,8640,8640,8640,8640,0
|
|
20240923,103300,27205460,8640,8640,8640,8640,1
|
|
20240923,103200,27196820,8650,8650,8650,8650,0
|
|
20240923,103100,27196820,8650,8660,8660,8640,1912
|
|
20240923,103000,10660800,8670,8670,8670,8670,2
|
|
20240923,102900,10643460,8670,8670,8670,8670,0
|
|
20240923,102800,10643460,8670,8670,8670,8670,1
|
|
20240923,102700,10634790,8670,8680,8680,8670,273
|
|
20240923,102600,8267870,8680,8680,8680,8680,2
|
|
20240923,102500,8250510,8680,8680,8680,8680,3
|
|
20240923,102400,8224470,8680,8680,8680,8680,0
|
|
20240923,102300,8224470,8680,8680,8680,8680,0
|
|
20240923,102200,8224470,8680,8680,8680,8680,0
|
|
20240923,102100,8224470,8680,8680,8680,8680,110
|
|
20240923,102000,7269670,8680,8680,8680,8680,0
|
|
20240923,101900,7269670,8680,8680,8680,8680,0
|
|
20240923,101800,7269670,8680,8680,8680,8680,1
|
|
20240923,101700,7260990,8680,8680,8680,8680,0
|
|
20240923,101600,7260990,8680,8680,8680,8680,1
|
|
20240923,101500,7252310,8680,8680,8680,8680,0
|
|
20240923,101400,7252310,8680,8680,8680,8680,0
|
|
20240923,101300,7252310,8680,8680,8680,8680,0
|
|
20240923,101200,7252310,8680,8680,8680,8680,0
|
|
20240923,101100,7252310,8680,8680,8680,8680,0
|
|
20240923,101000,7252310,8680,8680,8680,8680,0
|
|
20240923,100900,7252310,8680,8680,8680,8680,2
|
|
20240923,100800,7234950,8680,8680,8680,8680,0
|
|
20240923,100700,7234950,8680,8680,8680,8680,0
|
|
20240923,100600,7234950,8680,8680,8680,8680,1
|
|
20240923,100500,7226270,8680,8680,8680,8680,0
|
|
20240923,100400,7226270,8680,8680,8680,8680,0
|
|
20240923,100300,7226270,8680,8680,8680,8680,0
|
|
20240923,100200,7226270,8680,8680,8680,8680,0
|
|
20240923,100100,7226270,8680,8680,8680,8680,0
|
|
20240923,100000,7226270,8680,8680,8680,8680,0
|
|
20240923,095900,7226270,8680,8680,8680,8680,0
|
|
20240923,095800,7226270,8680,8680,8680,8680,16
|
|
20240923,095700,7087390,8680,8680,8680,8680,0
|
|
20240923,095600,7087390,8680,8680,8680,8680,1
|
|
20240923,095500,7078710,8680,8680,8680,8680,0
|
|
20240923,095400,7078710,8680,8680,8680,8680,0
|
|
20240923,095300,7078710,8680,8680,8680,8680,0
|
|
20240923,095200,7078710,8680,8680,8680,8680,0
|
|
20240923,095100,7078710,8680,8680,8680,8680,0
|
|
20240923,095000,7078710,8680,8680,8680,8680,0
|
|
20240923,094900,7078710,8680,8680,8680,8680,32
|
|
20240923,094800,6800950,8680,8680,8680,8680,0
|
|
20240923,094700,6800950,8680,8680,8680,8680,0
|
|
20240923,094600,6800950,8680,8680,8680,8680,1
|
|
20240923,094500,6792270,8680,8680,8680,8680,0
|
|
20240923,094400,6792270,8680,8680,8680,8680,0
|
|
20240923,094300,6792270,8680,8680,8680,8680,7
|
|
20240923,094200,6731510,8680,8680,8680,8680,0
|
|
20240923,094100,6731510,8680,8680,8680,8680,0
|
|
20240923,094000,6731510,8680,8680,8680,8680,10
|
|
20240923,093900,6644710,8680,8680,8680,8680,0
|
|
20240923,093800,6644710,8680,8680,8680,8680,0
|
|
20240923,093700,6644710,8680,8680,8680,8680,0
|
|
20240923,093600,6644710,8680,8680,8680,8680,0
|
|
20240923,093500,6644710,8680,8680,8680,8680,5
|
|
20240923,093400,6601310,8680,8680,8680,8680,35
|
|
20240923,093300,6297510,8670,8670,8670,8670,0
|
|
20240923,093200,6297510,8670,8670,8670,8670,10
|
|
20240923,093100,6210810,8670,8680,8680,8670,57
|
|
20240923,093000,5716480,8690,8690,8690,8690,1
|
|
20240923,092900,5707790,8680,8680,8680,8680,0
|
|
20240923,092800,5707790,8680,8710,8710,8680,25
|
|
20240923,092700,5490310,8730,8730,8730,8730,0
|
|
20240923,092600,5490310,8730,8730,8730,8730,135
|
|
20240923,092500,4311760,8730,8730,8730,8730,0
|
|
20240923,092400,4311760,8730,8730,8730,8730,0
|
|
20240923,092300,4311760,8730,8730,8730,8730,0
|
|
20240923,092200,4311760,8730,8730,8730,8730,0
|
|
20240923,092100,4311760,8730,8730,8730,8730,50
|
|
20240923,092000,3875260,8730,8730,8730,8730,0
|
|
20240923,091900,3875260,8730,8730,8730,8730,0
|
|
20240923,091800,3875260,8730,8730,8730,8730,0
|
|
20240923,091700,3875260,8730,8730,8730,8730,0
|
|
20240923,091600,3875260,8730,8730,8730,8730,0
|
|
20240923,091500,3875260,8730,8730,8730,8730,0
|
|
20240923,091400,3875260,8730,8730,8730,8730,0
|
|
20240923,091300,3875260,8730,8730,8730,8730,0
|
|
20240923,091200,3875260,8730,8730,8730,8730,52
|
|
20240923,091100,3421300,8730,8730,8730,8730,0
|
|
20240923,091000,3421300,8730,8730,8730,8730,3
|
|
20240923,090900,3395110,8730,8730,8730,8730,0
|
|
20240923,090800,3395110,8730,8730,8730,8730,0
|
|
20240923,090700,3395110,8730,8730,8730,8730,0
|
|
20240923,090600,3395110,8730,8730,8730,8730,0
|
|
20240923,090500,3395110,8730,8730,8730,8730,0
|
|
20240923,090400,3395110,8730,8730,8730,8730,41
|
|
20240923,090300,3037180,8720,8720,8720,8720,0
|
|
20240923,090200,3037180,8720,8720,8720,8720,11
|
|
20240923,090100,2941260,8940,8940,8940,8940,0
|
|
20240923,090000,2941260,8940,8940,8940,8940,329
|