644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194100,103003190,7050,7050,7050,7050,559
|
|
20240909,194000,103003190,7050,7050,7050,7050,0
|
|
20240909,193900,103003190,7050,7050,7050,7050,0
|
|
20240909,193800,103003190,7050,7050,7050,7050,0
|
|
20240909,193700,103003190,7050,7050,7050,7050,0
|
|
20240909,193600,103003190,7050,7050,7050,7050,0
|
|
20240909,193500,103003190,7050,7050,7050,7050,0
|
|
20240909,193400,103003190,7050,7050,7050,7050,0
|
|
20240909,193300,103003190,7050,7050,7050,7050,0
|
|
20240909,193200,103003190,7050,7050,7050,7050,0
|
|
20240909,193100,103003190,7050,7050,7050,7050,0
|
|
20240909,193000,103003190,7050,7050,7050,7050,0
|
|
20240909,192900,103003190,7050,7050,7050,7050,0
|
|
20240909,192800,103003190,7050,7050,7050,7050,0
|
|
20240909,192700,103003190,7050,7050,7050,7050,0
|
|
20240909,192600,103003190,7050,7050,7050,7050,0
|
|
20240909,192500,103003190,7050,7050,7050,7050,0
|
|
20240909,192400,103003190,7050,7050,7050,7050,0
|
|
20240909,192300,103003190,7050,7050,7050,7050,0
|
|
20240909,192200,103003190,7050,7050,7050,7050,0
|
|
20240909,192100,103003190,7050,7050,7050,7050,0
|
|
20240909,192000,103003190,7050,7050,7050,7050,0
|
|
20240909,191900,103003190,7050,7050,7050,7050,0
|
|
20240909,191800,103003190,7050,7050,7050,7050,0
|
|
20240909,191700,103003190,7050,7050,7050,7050,0
|
|
20240909,191600,103003190,7050,7050,7050,7050,0
|
|
20240909,191500,103003190,7050,7050,7050,7050,0
|
|
20240909,191400,103003190,7050,7050,7050,7050,0
|
|
20240909,191300,103003190,7050,7050,7050,7050,0
|
|
20240909,191200,103003190,7050,7050,7050,7050,0
|
|
20240909,191100,103003190,7050,7050,7050,7050,559
|
|
20240909,191000,103003190,7050,7050,7050,7050,0
|
|
20240909,190900,103003190,7050,7050,7050,7050,0
|
|
20240909,190800,103003190,7050,7050,7050,7050,0
|
|
20240909,190700,103003190,7050,7050,7050,7050,0
|
|
20240909,190600,103003190,7050,7050,7050,7050,0
|
|
20240909,190500,103003190,7050,7050,7050,7050,0
|
|
20240909,190400,103003190,7050,7050,7050,7050,0
|
|
20240909,190300,103003190,7050,7050,7050,7050,0
|
|
20240909,190200,103003190,7050,7050,7050,7050,0
|
|
20240909,190100,103003190,7050,7050,7050,7050,0
|
|
20240909,190000,103003190,7050,7050,7050,7050,0
|
|
20240909,185900,103003190,7050,7050,7050,7050,0
|
|
20240909,185800,103003190,7050,7050,7050,7050,0
|
|
20240909,185700,103003190,7050,7050,7050,7050,0
|
|
20240909,185600,103003190,7050,7050,7050,7050,0
|
|
20240909,185500,103003190,7050,7050,7050,7050,0
|
|
20240909,185400,103003190,7050,7050,7050,7050,0
|
|
20240909,185300,103003190,7050,7050,7050,7050,0
|
|
20240909,185200,103003190,7050,7050,7050,7050,0
|
|
20240909,185100,103003190,7050,7050,7050,7050,0
|
|
20240909,185000,103003190,7050,7050,7050,7050,0
|
|
20240909,184900,103003190,7050,7050,7050,7050,0
|
|
20240909,184800,103003190,7050,7050,7050,7050,0
|
|
20240909,184700,103003190,7050,7050,7050,7050,0
|
|
20240909,184600,103003190,7050,7050,7050,7050,0
|
|
20240909,184500,103003190,7050,7050,7050,7050,0
|
|
20240909,184400,103003190,7050,7050,7050,7050,0
|
|
20240909,184300,103003190,7050,7050,7050,7050,0
|
|
20240909,184200,103003190,7050,7050,7050,7050,0
|
|
20240909,184100,103003190,7050,7050,7050,7050,559
|
|
20240909,184000,103003190,7050,7050,7050,7050,0
|
|
20240909,183900,103003190,7050,7050,7050,7050,0
|
|
20240909,183800,103003190,7050,7050,7050,7050,0
|
|
20240909,183700,103003190,7050,7050,7050,7050,0
|
|
20240909,183600,103003190,7050,7050,7050,7050,0
|
|
20240909,183500,103003190,7050,7050,7050,7050,0
|
|
20240909,183400,103003190,7050,7050,7050,7050,0
|
|
20240909,183300,103003190,7050,7050,7050,7050,0
|
|
20240909,183200,103003190,7050,7050,7050,7050,0
|
|
20240909,183100,103003190,7050,7050,7050,7050,0
|
|
20240909,183000,103003190,7050,7050,7050,7050,0
|
|
20240909,182900,103003190,7050,7050,7050,7050,0
|
|
20240909,182800,103003190,7050,7050,7050,7050,0
|
|
20240909,182700,103003190,7050,7050,7050,7050,0
|
|
20240909,182600,103003190,7050,7050,7050,7050,0
|
|
20240909,182500,103003190,7050,7050,7050,7050,0
|
|
20240909,182400,103003190,7050,7050,7050,7050,0
|
|
20240909,182300,103003190,7050,7050,7050,7050,0
|
|
20240909,182200,103003190,7050,7050,7050,7050,0
|
|
20240909,182100,103003190,7050,7050,7050,7050,0
|
|
20240909,182000,103003190,7050,7050,7050,7050,0
|
|
20240909,181900,103003190,7050,7050,7050,7050,0
|
|
20240909,181800,103003190,7050,7050,7050,7050,0
|
|
20240909,181700,103003190,7050,7050,7050,7050,0
|
|
20240909,181600,103003190,7050,7050,7050,7050,0
|
|
20240909,181500,103003190,7050,7050,7050,7050,0
|
|
20240909,181400,103003190,7050,7050,7050,7050,0
|
|
20240909,181300,103003190,7050,7050,7050,7050,0
|
|
20240909,181200,103003190,7050,7050,7050,7050,0
|
|
20240909,181100,103003190,7050,7050,7050,7050,559
|
|
20240909,181000,103003190,7050,7050,7050,7050,0
|
|
20240909,180900,103003190,7050,7050,7050,7050,0
|
|
20240909,180800,103003190,7050,7050,7050,7050,0
|
|
20240909,180700,103003190,7050,7050,7050,7050,0
|
|
20240909,180600,103003190,7050,7050,7050,7050,0
|
|
20240909,180500,103003190,7050,7050,7050,7050,0
|
|
20240909,180400,103003190,7050,7050,7050,7050,0
|
|
20240909,180300,103003190,7050,7050,7050,7050,0
|
|
20240909,180200,103003190,7050,7050,7050,7050,0
|
|
20240909,180100,103003190,7050,7050,7050,7050,0
|
|
20240909,180000,103003190,7050,7050,7050,7050,0
|
|
20240909,175900,103003190,7050,7050,7050,7050,0
|
|
20240909,175800,103003190,7050,7050,7050,7050,0
|
|
20240909,175700,103003190,7050,7050,7050,7050,0
|
|
20240909,175600,103003190,7050,7050,7050,7050,0
|
|
20240909,175500,103003190,7050,7050,7050,7050,0
|
|
20240909,175400,103003190,7050,7050,7050,7050,0
|
|
20240909,175300,103003190,7050,7050,7050,7050,0
|
|
20240909,175200,103003190,7050,7050,7050,7050,0
|
|
20240909,175100,103003190,7050,7050,7050,7050,0
|
|
20240909,175000,103003190,7050,7050,7050,7050,0
|
|
20240909,174900,103003190,7050,7050,7050,7050,0
|
|
20240909,174800,103003190,7050,7050,7050,7050,0
|
|
20240909,174700,103003190,7050,7050,7050,7050,0
|
|
20240909,174600,103003190,7050,7050,7050,7050,0
|
|
20240909,174500,103003190,7050,7050,7050,7050,0
|
|
20240909,174400,103003190,7050,7050,7050,7050,0
|
|
20240909,174300,103003190,7050,7050,7050,7050,0
|
|
20240909,174200,103003190,7050,7050,7050,7050,0
|
|
20240909,174100,103003190,7050,7050,7050,7050,559
|
|
20240909,174000,103003190,7050,7050,7050,7050,0
|
|
20240909,173900,103003190,7050,7050,7050,7050,0
|
|
20240909,173800,103003190,7050,7050,7050,7050,0
|
|
20240909,173700,103003190,7050,7050,7050,7050,0
|
|
20240909,173600,103003190,7050,7050,7050,7050,0
|
|
20240909,173500,103003190,7050,7050,7050,7050,0
|
|
20240909,173400,103003190,7050,7050,7050,7050,0
|
|
20240909,173300,103003190,7050,7050,7050,7050,0
|
|
20240909,173200,103003190,7050,7050,7050,7050,0
|
|
20240909,173100,103003190,7050,7050,7050,7050,0
|
|
20240909,173000,103003190,7050,7050,7050,7050,0
|
|
20240909,172900,103003190,7050,7050,7050,7050,0
|
|
20240909,172800,103003190,7050,7050,7050,7050,0
|
|
20240909,172700,103003190,7050,7050,7050,7050,0
|
|
20240909,172600,103003190,7050,7050,7050,7050,0
|
|
20240909,172500,103003190,7050,7050,7050,7050,0
|
|
20240909,172400,103003190,7050,7050,7050,7050,0
|
|
20240909,172300,103003190,7050,7050,7050,7050,0
|
|
20240909,172200,103003190,7050,7050,7050,7050,0
|
|
20240909,172100,103003190,7050,7050,7050,7050,0
|
|
20240909,172000,103003190,7050,7050,7050,7050,0
|
|
20240909,171900,103003190,7050,7050,7050,7050,0
|
|
20240909,171800,103003190,7050,7050,7050,7050,0
|
|
20240909,171700,103003190,7050,7050,7050,7050,0
|
|
20240909,171600,103003190,7050,7050,7050,7050,0
|
|
20240909,171500,103003190,7050,7050,7050,7050,0
|
|
20240909,171400,103003190,7050,7050,7050,7050,0
|
|
20240909,171300,103003190,7050,7050,7050,7050,0
|
|
20240909,171200,103003190,7050,7050,7050,7050,0
|
|
20240909,171100,103003190,7050,7050,7050,7050,559
|
|
20240909,171000,103003190,7050,7050,7050,7050,0
|
|
20240909,170900,103003190,7050,7050,7050,7050,0
|
|
20240909,170800,103003190,7050,7050,7050,7050,0
|
|
20240909,170700,103003190,7050,7050,7050,7050,0
|
|
20240909,170600,103003190,7050,7050,7050,7050,0
|
|
20240909,170500,103003190,7050,7050,7050,7050,0
|
|
20240909,170400,103003190,7050,7050,7050,7050,0
|
|
20240909,170300,103003190,7050,7050,7050,7050,0
|
|
20240909,170200,103003190,7050,7050,7050,7050,0
|
|
20240909,170100,103003190,7050,7050,7050,7050,0
|
|
20240909,170000,103003190,7050,7050,7050,7050,0
|
|
20240909,165900,103003190,7050,7050,7050,7050,0
|
|
20240909,165800,103003190,7050,7050,7050,7050,0
|
|
20240909,165700,103003190,7050,7050,7050,7050,0
|
|
20240909,165600,103003190,7050,7050,7050,7050,0
|
|
20240909,165500,103003190,7050,7050,7050,7050,0
|
|
20240909,165400,103003190,7050,7050,7050,7050,0
|
|
20240909,165300,103003190,7050,7050,7050,7050,0
|
|
20240909,165200,103003190,7050,7050,7050,7050,0
|
|
20240909,165100,103003190,7050,7050,7050,7050,0
|
|
20240909,165000,103003190,7050,7050,7050,7050,0
|
|
20240909,164900,103003190,7050,7050,7050,7050,0
|
|
20240909,164800,103003190,7050,7050,7050,7050,0
|
|
20240909,164700,103003190,7050,7050,7050,7050,0
|
|
20240909,164600,103003190,7050,7050,7050,7050,0
|
|
20240909,164500,103003190,7050,7050,7050,7050,0
|
|
20240909,164400,103003190,7050,7050,7050,7050,0
|
|
20240909,164300,103003190,7050,7050,7050,7050,0
|
|
20240909,164200,103003190,7050,7050,7050,7050,0
|
|
20240909,164100,103003190,7050,7050,7050,7050,559
|
|
20240909,164000,103003190,7050,7050,7050,7050,0
|
|
20240909,163900,103003190,7050,7050,7050,7050,0
|
|
20240909,163800,103003190,7050,7050,7050,7050,0
|
|
20240909,163700,103003190,7050,7050,7050,7050,0
|
|
20240909,163600,103003190,7050,7050,7050,7050,0
|
|
20240909,163500,103003190,7050,7050,7050,7050,0
|
|
20240909,163400,103003190,7050,7050,7050,7050,0
|
|
20240909,163300,103003190,7050,7050,7050,7050,0
|
|
20240909,163200,103003190,7050,7050,7050,7050,0
|
|
20240909,163100,103003190,7050,7050,7050,7050,0
|
|
20240909,163000,103003190,7050,7050,7050,7050,0
|
|
20240909,162900,103003190,7050,7050,7050,7050,0
|
|
20240909,162800,103003190,7050,7050,7050,7050,0
|
|
20240909,162700,103003190,7050,7050,7050,7050,0
|
|
20240909,162600,103003190,7050,7050,7050,7050,0
|
|
20240909,162500,103003190,7050,7050,7050,7050,0
|
|
20240909,162400,103003190,7050,7050,7050,7050,0
|
|
20240909,162300,103003190,7050,7050,7050,7050,0
|
|
20240909,162200,103003190,7050,7050,7050,7050,0
|
|
20240909,162100,103003190,7050,7050,7050,7050,0
|
|
20240909,162000,103003190,7050,7050,7050,7050,0
|
|
20240909,161900,103003190,7050,7050,7050,7050,0
|
|
20240909,161800,103003190,7050,7050,7050,7050,0
|
|
20240909,161700,103003190,7050,7050,7050,7050,0
|
|
20240909,161600,103003190,7050,7050,7050,7050,0
|
|
20240909,161500,103003190,7050,7050,7050,7050,0
|
|
20240909,161400,103003190,7050,7050,7050,7050,0
|
|
20240909,161300,103003190,7050,7050,7050,7050,0
|
|
20240909,161200,103003190,7050,7050,7050,7050,0
|
|
20240909,161100,103003190,7050,7050,7050,7050,559
|
|
20240909,161000,103003190,7050,7050,7050,7050,0
|
|
20240909,160900,103003190,7050,7050,7050,7050,0
|
|
20240909,160800,103003190,7050,7050,7050,7050,0
|
|
20240909,160700,103003190,7050,7050,7050,7050,0
|
|
20240909,160600,103003190,7050,7050,7050,7050,0
|
|
20240909,160500,103003190,7050,7050,7050,7050,0
|
|
20240909,160400,103003190,7050,7050,7050,7050,0
|
|
20240909,160300,103003190,7050,7050,7050,7050,0
|
|
20240909,160200,103003190,7050,7050,7050,7050,0
|
|
20240909,160100,103003190,7050,7050,7050,7050,0
|
|
20240909,160000,103003190,7050,7050,7050,7050,0
|
|
20240909,155900,103003190,7050,7050,7050,7050,0
|
|
20240909,155800,103003190,7050,7050,7050,7050,0
|
|
20240909,155700,103003190,7050,7050,7050,7050,0
|
|
20240909,155600,103003190,7050,7050,7050,7050,0
|
|
20240909,155500,103003190,7050,7050,7050,7050,0
|
|
20240909,155400,103003190,7050,7050,7050,7050,0
|
|
20240909,155300,103003190,7050,7050,7050,7050,0
|
|
20240909,155200,103003190,7050,7050,7050,7050,0
|
|
20240909,155100,103003190,7050,7050,7050,7050,0
|
|
20240909,155000,103003190,7050,7050,7050,7050,0
|
|
20240909,154900,103003190,7050,7050,7050,7050,0
|
|
20240909,154800,103003190,7050,7050,7050,7050,0
|
|
20240909,154700,103003190,7050,7050,7050,7050,0
|
|
20240909,154600,103003190,7050,7050,7050,7050,0
|
|
20240909,154500,103003190,7050,7050,7050,7050,0
|
|
20240909,154400,103003190,7050,7050,7050,7050,0
|
|
20240909,154300,103003190,7050,7050,7050,7050,0
|
|
20240909,154200,103003190,7050,7050,7050,7050,0
|
|
20240909,154100,103003190,7050,7050,7050,7050,559
|
|
20240909,154000,103003190,7050,7050,7050,7050,0
|
|
20240909,153900,103003190,7050,7050,7050,7050,0
|
|
20240909,153800,103003190,7050,7050,7050,7050,0
|
|
20240909,153700,103003190,7050,7050,7050,7050,0
|
|
20240909,153600,103003190,7050,7050,7050,7050,0
|
|
20240909,153500,103003190,7050,7050,7050,7050,0
|
|
20240909,153400,103003190,7050,7050,7050,7050,0
|
|
20240909,153300,103003190,7050,7050,7050,7050,0
|
|
20240909,153200,103003190,7050,7050,7050,7050,0
|
|
20240909,153100,103003190,7050,7050,7050,7050,0
|
|
20240909,153000,103003190,7050,7050,7050,7050,559
|
|
20240909,152900,99062240,7220,7220,7220,7220,0
|
|
20240909,152800,99062240,7220,7220,7220,7220,0
|
|
20240909,152700,99062240,7220,7220,7220,7220,0
|
|
20240909,152600,99062240,7220,7220,7220,7220,0
|
|
20240909,152500,99062240,7220,7220,7220,7220,0
|
|
20240909,152400,99062240,7220,7220,7220,7220,0
|
|
20240909,152300,99062240,7220,7220,7220,7220,0
|
|
20240909,152200,99062240,7220,7220,7220,7220,0
|
|
20240909,152100,99062240,7220,7220,7220,7220,0
|
|
20240909,152000,99062240,7220,7220,7220,7220,0
|
|
20240909,151900,99062240,7220,7220,7220,7140,10
|
|
20240909,151800,98990680,7230,7230,7230,7230,13
|
|
20240909,151700,98896690,7220,7220,7220,7220,207
|
|
20240909,151600,97402150,7220,7220,7220,7220,10
|
|
20240909,151500,97329950,7230,7230,7230,7230,3
|
|
20240909,151400,97308260,7140,7140,7140,7140,0
|
|
20240909,151300,97308260,7140,7220,7240,7140,469
|
|
20240909,151200,93955920,7210,7120,7210,7120,820
|
|
20240909,151100,88074800,7120,7120,7120,7120,0
|
|
20240909,151000,88074800,7120,7120,7120,7120,1
|
|
20240909,150900,88067680,7050,7060,7060,7050,278
|
|
20240909,150800,86105330,7120,7120,7120,7120,0
|
|
20240909,150700,86105330,7120,7120,7120,7120,32
|
|
20240909,150600,85877490,7120,7120,7120,7120,0
|
|
20240909,150500,85877490,7120,7120,7120,7120,0
|
|
20240909,150400,85877490,7120,7120,7120,7120,0
|
|
20240909,150300,85877490,7120,7120,7120,7120,0
|
|
20240909,150200,85877490,7120,7120,7120,7120,33
|
|
20240909,150100,85642530,7120,7120,7120,7120,0
|
|
20240909,150000,85642530,7120,7120,7120,7120,0
|
|
20240909,145900,85642530,7120,7120,7120,7120,0
|
|
20240909,145800,85642530,7120,7120,7120,7120,0
|
|
20240909,145700,85642530,7120,7120,7120,7120,0
|
|
20240909,145600,85642530,7120,7120,7120,7120,35
|
|
20240909,145500,85393330,7120,7120,7120,7120,0
|
|
20240909,145400,85393330,7120,7120,7120,7120,0
|
|
20240909,145300,85393330,7120,7120,7120,7120,1
|
|
20240909,145200,85386210,7060,7060,7060,7060,0
|
|
20240909,145100,85386210,7060,7060,7060,7060,27
|
|
20240909,145000,85195590,7100,7100,7100,7100,0
|
|
20240909,144900,85195590,7100,7100,7100,7100,0
|
|
20240909,144800,85195590,7100,7100,7100,7100,0
|
|
20240909,144700,85195590,7100,7100,7100,7100,0
|
|
20240909,144600,85195590,7100,7100,7100,7100,33
|
|
20240909,144500,84961290,7100,7100,7100,7100,0
|
|
20240909,144400,84961290,7100,7100,7100,7100,0
|
|
20240909,144300,84961290,7100,7100,7100,7100,0
|
|
20240909,144200,84961290,7100,7100,7100,7100,0
|
|
20240909,144100,84961290,7100,7100,7100,7100,0
|
|
20240909,144000,84961290,7100,7100,7100,7100,0
|
|
20240909,143900,84961290,7100,7100,7100,7100,40
|
|
20240909,143800,84677290,7110,7110,7110,7110,0
|
|
20240909,143700,84677290,7110,7110,7110,7110,0
|
|
20240909,143600,84677290,7110,7110,7110,7110,0
|
|
20240909,143500,84677290,7110,7120,7120,7110,40
|
|
20240909,143400,84392590,7110,7110,7110,7110,1
|
|
20240909,143300,84385480,7120,7120,7120,7120,0
|
|
20240909,143200,84385480,7120,7120,7120,7120,0
|
|
20240909,143100,84385480,7120,7120,7120,7120,0
|
|
20240909,143000,84385480,7120,7120,7120,7120,0
|
|
20240909,142900,84385480,7120,7120,7120,7120,0
|
|
20240909,142800,84385480,7120,7120,7120,7120,0
|
|
20240909,142700,84385480,7120,7120,7120,7120,0
|
|
20240909,142600,84385480,7120,7120,7120,7120,0
|
|
20240909,142500,84385480,7120,7120,7120,7120,0
|
|
20240909,142400,84385480,7120,7120,7120,7120,0
|
|
20240909,142300,84385480,7120,7120,7120,7120,32
|
|
20240909,142200,84157640,7120,7120,7120,7120,0
|
|
20240909,142100,84157640,7120,7120,7120,7120,0
|
|
20240909,142000,84157640,7120,7120,7120,7120,0
|
|
20240909,141900,84157640,7120,7120,7120,7120,0
|
|
20240909,141800,84157640,7120,7120,7120,7120,0
|
|
20240909,141700,84157640,7120,7120,7120,7120,17
|
|
20240909,141600,84036600,7120,7120,7120,7120,0
|
|
20240909,141500,84036600,7120,7120,7120,7120,0
|
|
20240909,141400,84036600,7120,7120,7120,7120,0
|
|
20240909,141300,84036600,7120,7120,7120,7120,0
|
|
20240909,141200,84036600,7120,7110,7120,7110,3
|
|
20240909,141100,84015260,7100,7100,7100,7100,1
|
|
20240909,141000,84008160,7100,7070,7100,7070,997
|
|
20240909,140900,76937110,7030,7030,7030,7030,0
|
|
20240909,140800,76937110,7030,7030,7030,7030,0
|
|
20240909,140700,76937110,7030,7030,7030,7030,2
|
|
20240909,140600,76923050,7040,7040,7040,7040,0
|
|
20240909,140500,76923050,7040,7040,7040,7040,0
|
|
20240909,140400,76923050,7040,7040,7040,7040,0
|
|
20240909,140300,76923050,7040,7040,7040,7040,0
|
|
20240909,140200,76923050,7040,7040,7040,7040,0
|
|
20240909,140100,76923050,7040,7040,7040,7040,100
|
|
20240909,140000,76219050,7080,7080,7080,7080,0
|
|
20240909,135900,76219050,7080,7080,7080,7080,0
|
|
20240909,135800,76219050,7080,7080,7080,7080,0
|
|
20240909,135700,76219050,7080,7080,7080,7080,0
|
|
20240909,135600,76219050,7080,7080,7080,7080,12
|
|
20240909,135500,76134090,7080,7080,7080,7080,0
|
|
20240909,135400,76134090,7080,7080,7080,7080,33
|
|
20240909,135300,75900450,7070,7070,7070,7070,0
|
|
20240909,135200,75900450,7070,7070,7070,7070,0
|
|
20240909,135100,75900450,7070,7070,7070,7070,0
|
|
20240909,135000,75900450,7070,7070,7070,7070,0
|
|
20240909,134900,75900450,7070,7070,7070,7070,0
|
|
20240909,134800,75900450,7070,7070,7070,7070,0
|
|
20240909,134700,75900450,7070,7070,7070,7070,0
|
|
20240909,134600,75900450,7070,7070,7070,7070,0
|
|
20240909,134500,75900450,7070,7070,7070,7070,0
|
|
20240909,134400,75900450,7070,7070,7070,7070,0
|
|
20240909,134300,75900450,7070,7070,7070,7070,0
|
|
20240909,134200,75900450,7070,7070,7070,7070,0
|
|
20240909,134100,75900450,7070,7070,7070,7070,0
|
|
20240909,134000,75900450,7070,7070,7070,7070,1057
|
|
20240909,133900,68427460,7060,7050,7060,7050,721
|
|
20240909,133800,63341050,7050,7050,7050,7050,0
|
|
20240909,133700,63341050,7050,7050,7050,7050,0
|
|
20240909,133600,63341050,7050,7050,7050,7050,0
|
|
20240909,133500,63341050,7050,7040,7050,7040,134
|
|
20240909,133400,62397360,7030,7030,7030,7030,4
|
|
20240909,133300,62369240,7040,7040,7040,7040,0
|
|
20240909,133200,62369240,7040,7040,7040,7040,0
|
|
20240909,133100,62369240,7040,7040,7040,7040,0
|
|
20240909,133000,62369240,7040,7040,7040,7040,0
|
|
20240909,132900,62369240,7040,7040,7040,7040,0
|
|
20240909,132800,62369240,7040,7040,7040,7040,0
|
|
20240909,132700,62369240,7040,7040,7040,7040,0
|
|
20240909,132600,62369240,7040,7040,7040,7040,0
|
|
20240909,132500,62369240,7040,7040,7040,7040,0
|
|
20240909,132400,62369240,7040,7040,7040,7040,0
|
|
20240909,132300,62369240,7040,7040,7040,7040,0
|
|
20240909,132200,62369240,7040,7040,7040,7040,0
|
|
20240909,132100,62369240,7040,7030,7040,7030,254
|
|
20240909,132000,60581610,7030,7030,7030,7030,10
|
|
20240909,131900,60511310,7030,7030,7030,7030,0
|
|
20240909,131800,60511310,7030,7030,7030,7030,13
|
|
20240909,131700,60419920,7010,7010,7010,7010,0
|
|
20240909,131600,60419920,7010,7010,7010,7010,0
|
|
20240909,131500,60419920,7010,7010,7010,7010,0
|
|
20240909,131400,60419920,7010,7010,7010,7010,0
|
|
20240909,131300,60419920,7010,7010,7010,7010,0
|
|
20240909,131200,60419920,7010,7010,7010,7010,0
|
|
20240909,131100,60419920,7010,7010,7010,7010,0
|
|
20240909,131000,60419920,7010,7010,7010,7010,0
|
|
20240909,130900,60419920,7010,7010,7010,7010,0
|
|
20240909,130800,60419920,7010,7010,7010,7010,25
|
|
20240909,130700,60244670,7010,7010,7010,7010,0
|
|
20240909,130600,60244670,7010,7010,7010,7010,0
|
|
20240909,130500,60244670,7010,7010,7010,7010,0
|
|
20240909,130400,60244670,7010,7010,7010,7010,0
|
|
20240909,130300,60244670,7010,7010,7010,7010,0
|
|
20240909,130200,60244670,7010,7010,7010,7010,0
|
|
20240909,130100,60244670,7010,7010,7010,7010,0
|
|
20240909,130000,60244670,7010,7010,7010,7010,0
|
|
20240909,125900,60244670,7010,7010,7010,7010,5
|
|
20240909,125800,60209620,7030,7030,7030,7030,0
|
|
20240909,125700,60209620,7030,7030,7030,7030,0
|
|
20240909,125600,60209620,7030,7030,7030,7030,0
|
|
20240909,125500,60209620,7030,7030,7030,7030,0
|
|
20240909,125400,60209620,7030,7030,7030,7030,0
|
|
20240909,125300,60209620,7030,7030,7030,7030,0
|
|
20240909,125200,60209620,7030,7030,7030,7030,0
|
|
20240909,125100,60209620,7030,7030,7030,7030,30
|
|
20240909,125000,59998720,7020,7020,7020,7020,0
|
|
20240909,124900,59998720,7020,7020,7020,7020,0
|
|
20240909,124800,59998720,7020,7020,7020,7020,0
|
|
20240909,124700,59998720,7020,7020,7020,7020,36
|
|
20240909,124600,59746000,7020,7020,7020,7020,0
|
|
20240909,124500,59746000,7020,7020,7020,7020,0
|
|
20240909,124400,59746000,7020,7020,7020,7020,0
|
|
20240909,124300,59746000,7020,7020,7020,7020,102
|
|
20240909,124200,59029960,7020,7020,7020,7020,12
|
|
20240909,124100,58945720,7010,7010,7010,7010,0
|
|
20240909,124000,58945720,7010,7010,7010,7010,91
|
|
20240909,123900,58307810,7010,7010,7010,7010,0
|
|
20240909,123800,58307810,7010,7010,7010,7010,0
|
|
20240909,123700,58307810,7010,7010,7010,7010,0
|
|
20240909,123600,58307810,7010,7010,7010,7010,0
|
|
20240909,123500,58307810,7010,7010,7010,7010,36
|
|
20240909,123400,58055450,7010,7010,7010,7010,0
|
|
20240909,123300,58055450,7010,7010,7010,7010,0
|
|
20240909,123200,58055450,7010,7010,7010,7010,0
|
|
20240909,123100,58055450,7010,7010,7010,7010,0
|
|
20240909,123000,58055450,7010,7000,7010,7000,2
|
|
20240909,122900,58041440,7010,7010,7010,7010,0
|
|
20240909,122800,58041440,7010,7010,7010,7010,0
|
|
20240909,122700,58041440,7010,7010,7010,7010,0
|
|
20240909,122600,58041440,7010,7010,7010,7010,0
|
|
20240909,122500,58041440,7010,7010,7010,7010,0
|
|
20240909,122400,58041440,7010,7010,7010,7010,0
|
|
20240909,122300,58041440,7010,7010,7010,7010,0
|
|
20240909,122200,58041440,7010,7010,7010,7010,0
|
|
20240909,122100,58041440,7010,7010,7010,7010,0
|
|
20240909,122000,58041440,7010,7010,7010,7010,0
|
|
20240909,121900,58041440,7010,7010,7010,7010,34
|
|
20240909,121800,57803100,6970,6970,6970,6970,0
|
|
20240909,121700,57803100,6970,6970,6970,6970,0
|
|
20240909,121600,57803100,6970,6970,6970,6970,0
|
|
20240909,121500,57803100,6970,6970,6970,6970,0
|
|
20240909,121400,57803100,6970,6970,6970,6970,0
|
|
20240909,121300,57803100,6970,6970,6970,6970,0
|
|
20240909,121200,57803100,6970,6970,6970,6970,0
|
|
20240909,121100,57803100,6970,6970,6970,6970,0
|
|
20240909,121000,57803100,6970,6970,6970,6970,0
|
|
20240909,120900,57803100,6970,6970,6970,6970,0
|
|
20240909,120800,57803100,6970,6970,6970,6970,0
|
|
20240909,120700,57803100,6970,6970,6970,6970,0
|
|
20240909,120600,57803100,6970,6970,6970,6970,0
|
|
20240909,120500,57803100,6970,6970,6970,6970,0
|
|
20240909,120400,57803100,6970,6970,6970,6970,0
|
|
20240909,120300,57803100,6970,6970,6970,6970,0
|
|
20240909,120200,57803100,6970,6970,6970,6970,0
|
|
20240909,120100,57803100,6970,6970,6970,6970,0
|
|
20240909,120000,57803100,6970,6990,6990,6970,433
|
|
20240909,115900,54781860,6990,6990,6990,6990,0
|
|
20240909,115800,54781860,6990,6990,6990,6990,0
|
|
20240909,115700,54781860,6990,6990,6990,6990,0
|
|
20240909,115600,54781860,6990,6990,6990,6990,0
|
|
20240909,115500,54781860,6990,6990,6990,6990,1
|
|
20240909,115400,54774870,7010,7010,7010,7010,0
|
|
20240909,115300,54774870,7010,7010,7010,7010,0
|
|
20240909,115200,54774870,7010,7010,7010,7010,0
|
|
20240909,115100,54774870,7010,7010,7010,7010,5
|
|
20240909,115000,54739820,7010,7010,7010,7010,0
|
|
20240909,114900,54739820,7010,7010,7010,7010,0
|
|
20240909,114800,54739820,7010,7010,7010,7010,0
|
|
20240909,114700,54739820,7010,7010,7010,7010,36
|
|
20240909,114600,54487460,7010,7010,7010,7010,0
|
|
20240909,114500,54487460,7010,7010,7010,7010,0
|
|
20240909,114400,54487460,7010,7010,7010,7010,0
|
|
20240909,114300,54487460,7010,7010,7010,7010,0
|
|
20240909,114200,54487460,7010,7010,7010,7010,0
|
|
20240909,114100,54487460,7010,7010,7010,7010,0
|
|
20240909,114000,54487460,7010,7010,7010,7010,0
|
|
20240909,113900,54487460,7010,7010,7010,7010,0
|
|
20240909,113800,54487460,7010,7010,7010,7010,0
|
|
20240909,113700,54487460,7010,7010,7010,7010,0
|
|
20240909,113600,54487460,7010,7010,7010,7010,1
|
|
20240909,113500,54480450,7010,7010,7010,7010,0
|
|
20240909,113400,54480450,7010,7010,7010,7010,32
|
|
20240909,113300,54256130,7010,7010,7010,7010,0
|
|
20240909,113200,54256130,7010,7010,7010,7010,0
|
|
20240909,113100,54256130,7010,7010,7010,7010,0
|
|
20240909,113000,54256130,7010,7010,7010,7010,0
|
|
20240909,112900,54256130,7010,7010,7010,7010,0
|
|
20240909,112800,54256130,7010,7010,7010,7010,0
|
|
20240909,112700,54256130,7010,7010,7010,7010,0
|
|
20240909,112600,54256130,7010,7010,7010,7010,0
|
|
20240909,112500,54256130,7010,7010,7010,7010,13
|
|
20240909,112400,54165000,7010,7010,7010,7010,0
|
|
20240909,112300,54165000,7010,7010,7010,7010,0
|
|
20240909,112200,54165000,7010,7010,7010,7010,0
|
|
20240909,112100,54165000,7010,7010,7010,7010,35
|
|
20240909,112000,53919650,6990,6990,6990,6990,0
|
|
20240909,111900,53919650,6990,6990,6990,6990,20
|
|
20240909,111800,53779850,7010,7010,7010,7010,0
|
|
20240909,111700,53779850,7010,7010,7010,7010,0
|
|
20240909,111600,53779850,7010,7010,7010,7010,1
|
|
20240909,111500,53772840,7000,7000,7000,7000,0
|
|
20240909,111400,53772840,7000,7000,7000,7000,3
|
|
20240909,111300,53751840,7000,7000,7000,7000,0
|
|
20240909,111200,53751840,7000,7000,7000,7000,0
|
|
20240909,111100,53751840,7000,7000,7000,7000,10
|
|
20240909,111000,53681840,7000,7000,7000,7000,0
|
|
20240909,110900,53681840,7000,7000,7000,7000,0
|
|
20240909,110800,53681840,7000,7000,7000,7000,0
|
|
20240909,110700,53681840,7000,7000,7000,7000,0
|
|
20240909,110600,53681840,7000,7000,7000,7000,0
|
|
20240909,110500,53681840,7000,7000,7000,7000,0
|
|
20240909,110400,53681840,7000,7000,7000,7000,0
|
|
20240909,110300,53681840,7000,7000,7000,7000,0
|
|
20240909,110200,53681840,7000,7000,7000,7000,0
|
|
20240909,110100,53681840,7000,7000,7000,7000,0
|
|
20240909,110000,53681840,7000,7000,7000,7000,0
|
|
20240909,105900,53681840,7000,7000,7000,7000,37
|
|
20240909,105800,53422840,7000,7000,7000,7000,0
|
|
20240909,105700,53422840,7000,7000,7000,7000,0
|
|
20240909,105600,53422840,7000,7000,7000,7000,0
|
|
20240909,105500,53422840,7000,7000,7000,7000,0
|
|
20240909,105400,53422840,7000,7000,7000,7000,0
|
|
20240909,105300,53422840,7000,7000,7000,7000,0
|
|
20240909,105200,53422840,7000,7000,7000,7000,2
|
|
20240909,105100,53408840,6990,6990,6990,6990,0
|
|
20240909,105000,53408840,6990,6990,6990,6990,0
|
|
20240909,104900,53408840,6990,6990,6990,6990,0
|
|
20240909,104800,53408840,6990,6990,6990,6990,0
|
|
20240909,104700,53408840,6990,6990,6990,6990,0
|
|
20240909,104600,53408840,6990,6990,6990,6990,0
|
|
20240909,104500,53408840,6990,6990,6990,6990,0
|
|
20240909,104400,53408840,6990,6990,6990,6990,0
|
|
20240909,104300,53408840,6990,6990,6990,6990,140
|
|
20240909,104200,52430240,6990,6990,6990,6990,0
|
|
20240909,104100,52430240,6990,6990,6990,6990,0
|
|
20240909,104000,52430240,6990,6990,6990,6990,0
|
|
20240909,103900,52430240,6990,7000,7000,6990,112
|
|
20240909,103800,51646260,7010,7010,7010,7010,0
|
|
20240909,103700,51646260,7010,7010,7010,7010,0
|
|
20240909,103600,51646260,7010,7010,7010,7010,40
|
|
20240909,103500,51365860,7010,7010,7010,7010,33
|
|
20240909,103400,51134530,7000,7000,7000,7000,0
|
|
20240909,103300,51134530,7000,7000,7000,7000,11
|
|
20240909,103200,51057530,6990,6990,6990,6990,0
|
|
20240909,103100,51057530,6990,6990,6990,6990,0
|
|
20240909,103000,51057530,6990,6990,6990,6990,5
|
|
20240909,102900,51022580,6990,6990,6990,6990,0
|
|
20240909,102800,51022580,6990,6990,6990,6990,0
|
|
20240909,102700,51022580,6990,6990,6990,6990,29
|
|
20240909,102600,50819870,6990,6990,6990,6990,0
|
|
20240909,102500,50819870,6990,6990,6990,6990,32
|
|
20240909,102400,50596190,6990,6990,6990,6990,0
|
|
20240909,102300,50596190,6990,6990,6990,6990,0
|
|
20240909,102200,50596190,6990,6990,6990,6990,0
|
|
20240909,102100,50596190,6990,6990,6990,6990,0
|
|
20240909,102000,50596190,6990,6990,6990,6990,0
|
|
20240909,101900,50596190,6990,6990,6990,6990,0
|
|
20240909,101800,50596190,6990,6990,6990,6990,0
|
|
20240909,101700,50596190,6990,6990,6990,6990,1
|
|
20240909,101600,50589200,6970,6970,6970,6970,0
|
|
20240909,101500,50589200,6970,6970,6970,6970,0
|
|
20240909,101400,50589200,6970,6970,6970,6970,77
|
|
20240909,101300,50052510,6970,6890,6980,6890,2951
|
|
20240909,101200,29577020,6910,6910,6910,6910,0
|
|
20240909,101100,29577020,6910,6910,6910,6910,0
|
|
20240909,101000,29577020,6910,6910,6910,6910,0
|
|
20240909,100900,29577020,6910,6910,6910,6910,0
|
|
20240909,100800,29577020,6910,6910,6910,6910,0
|
|
20240909,100700,29577020,6910,6910,6910,6910,0
|
|
20240909,100600,29577020,6910,6910,6910,6910,0
|
|
20240909,100500,29577020,6910,6910,6910,6910,0
|
|
20240909,100400,29577020,6910,6900,6910,6900,2
|
|
20240909,100300,29563210,6890,6890,6890,6890,0
|
|
20240909,100200,29563210,6890,6890,6890,6890,36
|
|
20240909,100100,29315170,6880,6850,6880,6850,714
|
|
20240909,100000,24420250,6850,6850,6850,6850,0
|
|
20240909,095900,24420250,6850,6850,6850,6850,0
|
|
20240909,095800,24420250,6850,6850,6850,6850,0
|
|
20240909,095700,24420250,6850,6850,6850,6850,0
|
|
20240909,095600,24420250,6850,6850,6850,6850,1
|
|
20240909,095500,24413400,6850,6850,6850,6850,0
|
|
20240909,095400,24413400,6850,6850,6850,6850,0
|
|
20240909,095300,24413400,6850,6850,6850,6850,0
|
|
20240909,095200,24413400,6850,6850,6850,6850,0
|
|
20240909,095100,24413400,6850,6850,6850,6850,0
|
|
20240909,095000,24413400,6850,6850,6850,6850,0
|
|
20240909,094900,24413400,6850,6850,6850,6850,0
|
|
20240909,094800,24413400,6850,6850,6850,6850,5
|
|
20240909,094700,24379150,6850,6850,6850,6850,0
|
|
20240909,094600,24379150,6850,6850,6850,6850,1
|
|
20240909,094500,24372300,6850,6850,6850,6850,113
|
|
20240909,094400,23598250,6880,6880,6880,6880,0
|
|
20240909,094300,23598250,6880,6880,6880,6880,0
|
|
20240909,094200,23598250,6880,6880,6880,6880,10
|
|
20240909,094100,23529450,6880,6880,6880,6880,0
|
|
20240909,094000,23529450,6880,6880,6880,6880,2
|
|
20240909,093900,23515690,6870,6870,6870,6870,0
|
|
20240909,093800,23515690,6870,6870,6870,6870,0
|
|
20240909,093700,23515690,6870,6870,6870,6870,0
|
|
20240909,093600,23515690,6870,6870,6870,6870,2
|
|
20240909,093500,23501950,6870,6870,6870,6870,0
|
|
20240909,093400,23501950,6870,6870,6870,6870,0
|
|
20240909,093300,23501950,6870,6870,6870,6870,14
|
|
20240909,093200,23405770,6870,6870,6870,6870,10
|
|
20240909,093100,23337070,6870,6870,6870,6870,0
|
|
20240909,093000,23337070,6870,6870,6870,6870,0
|
|
20240909,092900,23337070,6870,6870,6870,6870,4
|
|
20240909,092800,23309590,6880,6880,6880,6880,0
|
|
20240909,092700,23309590,6880,6880,6880,6880,0
|
|
20240909,092600,23309590,6880,6880,6880,6880,0
|
|
20240909,092500,23309590,6880,6880,6880,6880,0
|
|
20240909,092400,23309590,6880,6880,6880,6880,0
|
|
20240909,092300,23309590,6880,6880,6880,6880,1
|
|
20240909,092200,23302710,6780,6810,6810,6780,377
|
|
20240909,092100,20745670,6890,6890,6890,6890,0
|
|
20240909,092000,20745670,6890,6890,6890,6890,0
|
|
20240909,091900,20745670,6890,6890,6890,6890,0
|
|
20240909,091800,20745670,6890,6890,6890,6890,10
|
|
20240909,091700,20676770,6890,6890,6890,6890,0
|
|
20240909,091600,20676770,6890,6890,6890,6890,0
|
|
20240909,091500,20676770,6890,6890,6890,6890,0
|
|
20240909,091400,20676770,6890,6890,6890,6890,1
|
|
20240909,091300,20669880,6770,6770,6770,6770,0
|
|
20240909,091200,20669880,6770,6770,6770,6770,0
|
|
20240909,091100,20669880,6770,6770,6770,6770,0
|
|
20240909,091000,20669880,6770,6770,6770,6770,70
|
|
20240909,090900,20195980,6780,6780,6780,6780,216
|
|
20240909,090800,18731500,6730,6730,6730,6730,50
|
|
20240909,090700,18395000,6730,6730,6730,6730,1
|
|
20240909,090600,18388270,6730,6750,6750,6730,822
|
|
20240909,090500,12855760,6760,6760,6760,6760,183
|
|
20240909,090400,11618680,6760,6760,6760,6760,200
|
|
20240909,090300,10266680,6730,6730,6730,6730,0
|
|
20240909,090200,10266680,6730,6730,6730,6730,0
|
|
20240909,090100,10266680,6730,6730,6730,6730,19
|
|
20240909,090000,10138810,6710,6710,6710,6710,1511
|