597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185400,70688920,6490,6490,6490,6490,100
|
|
20240902,185300,70688920,6490,6490,6490,6490,0
|
|
20240902,185200,70688920,6490,6490,6490,6490,0
|
|
20240902,185100,70688920,6490,6490,6490,6490,0
|
|
20240902,185000,70688920,6490,6490,6490,6490,0
|
|
20240902,184900,70688920,6490,6490,6490,6490,0
|
|
20240902,184800,70688920,6490,6490,6490,6490,0
|
|
20240902,184700,70688920,6490,6490,6490,6490,0
|
|
20240902,184600,70688920,6490,6490,6490,6490,0
|
|
20240902,184500,70688920,6490,6490,6490,6490,0
|
|
20240902,184400,70688920,6490,6490,6490,6490,0
|
|
20240902,184300,70688920,6490,6490,6490,6490,0
|
|
20240902,184200,70688920,6490,6490,6490,6490,0
|
|
20240902,184100,70688920,6490,6490,6490,6490,0
|
|
20240902,184000,70688920,6490,6490,6490,6490,0
|
|
20240902,183900,70688920,6490,6490,6490,6490,0
|
|
20240902,183800,70688920,6490,6490,6490,6490,0
|
|
20240902,183700,70688920,6490,6490,6490,6490,0
|
|
20240902,183600,70688920,6490,6490,6490,6490,0
|
|
20240902,183500,70688920,6490,6490,6490,6490,0
|
|
20240902,183400,70688920,6490,6490,6490,6490,0
|
|
20240902,183300,70688920,6490,6490,6490,6490,0
|
|
20240902,183200,70688920,6490,6490,6490,6490,0
|
|
20240902,183100,70688920,6490,6490,6490,6490,0
|
|
20240902,183000,70688920,6490,6490,6490,6490,0
|
|
20240902,182900,70688920,6490,6490,6490,6490,0
|
|
20240902,182800,70688920,6490,6490,6490,6490,0
|
|
20240902,182700,70688920,6490,6490,6490,6490,0
|
|
20240902,182600,70688920,6490,6490,6490,6490,0
|
|
20240902,182500,70688920,6490,6490,6490,6490,0
|
|
20240902,182400,70688920,6490,6490,6490,6490,100
|
|
20240902,182300,70688920,6490,6490,6490,6490,0
|
|
20240902,182200,70688920,6490,6490,6490,6490,0
|
|
20240902,182100,70688920,6490,6490,6490,6490,0
|
|
20240902,182000,70688920,6490,6490,6490,6490,0
|
|
20240902,181900,70688920,6490,6490,6490,6490,0
|
|
20240902,181800,70688920,6490,6490,6490,6490,0
|
|
20240902,181700,70688920,6490,6490,6490,6490,0
|
|
20240902,181600,70688920,6490,6490,6490,6490,0
|
|
20240902,181500,70688920,6490,6490,6490,6490,0
|
|
20240902,181400,70688920,6490,6490,6490,6490,0
|
|
20240902,181300,70688920,6490,6490,6490,6490,0
|
|
20240902,181200,70688920,6490,6490,6490,6490,0
|
|
20240902,181100,70688920,6490,6490,6490,6490,0
|
|
20240902,181000,70688920,6490,6490,6490,6490,0
|
|
20240902,180900,70688920,6490,6490,6490,6490,0
|
|
20240902,180800,70688920,6490,6490,6490,6490,0
|
|
20240902,180700,70688920,6490,6490,6490,6490,0
|
|
20240902,180600,70688920,6490,6490,6490,6490,0
|
|
20240902,180500,70688920,6490,6490,6490,6490,0
|
|
20240902,180400,70688920,6490,6490,6490,6490,0
|
|
20240902,180300,70688920,6490,6490,6490,6490,0
|
|
20240902,180200,70688920,6490,6490,6490,6490,0
|
|
20240902,180100,70688920,6490,6490,6490,6490,0
|
|
20240902,180000,70688920,6490,6490,6490,6490,0
|
|
20240902,175900,70688920,6490,6490,6490,6490,0
|
|
20240902,175800,70688920,6490,6490,6490,6490,0
|
|
20240902,175700,70688920,6490,6490,6490,6490,0
|
|
20240902,175600,70688920,6490,6490,6490,6490,0
|
|
20240902,175500,70688920,6490,6490,6490,6490,0
|
|
20240902,175400,70688920,6490,6490,6490,6490,100
|
|
20240902,175300,70688920,6490,6490,6490,6490,0
|
|
20240902,175200,70688920,6490,6490,6490,6490,0
|
|
20240902,175100,70688920,6490,6490,6490,6490,0
|
|
20240902,175000,70688920,6490,6490,6490,6490,0
|
|
20240902,174900,70688920,6490,6490,6490,6490,0
|
|
20240902,174800,70688920,6490,6490,6490,6490,0
|
|
20240902,174700,70688920,6490,6490,6490,6490,0
|
|
20240902,174600,70688920,6490,6490,6490,6490,0
|
|
20240902,174500,70688920,6490,6490,6490,6490,0
|
|
20240902,174400,70688920,6490,6490,6490,6490,0
|
|
20240902,174300,70688920,6490,6490,6490,6490,0
|
|
20240902,174200,70688920,6490,6490,6490,6490,0
|
|
20240902,174100,70688920,6490,6490,6490,6490,0
|
|
20240902,174000,70688920,6490,6490,6490,6490,0
|
|
20240902,173900,70688920,6490,6490,6490,6490,0
|
|
20240902,173800,70688920,6490,6490,6490,6490,0
|
|
20240902,173700,70688920,6490,6490,6490,6490,0
|
|
20240902,173600,70688920,6490,6490,6490,6490,0
|
|
20240902,173500,70688920,6490,6490,6490,6490,0
|
|
20240902,173400,70688920,6490,6490,6490,6490,0
|
|
20240902,173300,70688920,6490,6490,6490,6490,0
|
|
20240902,173200,70688920,6490,6490,6490,6490,0
|
|
20240902,173100,70688920,6490,6490,6490,6490,0
|
|
20240902,173000,70688920,6490,6490,6490,6490,0
|
|
20240902,172900,70688920,6490,6490,6490,6490,0
|
|
20240902,172800,70688920,6490,6490,6490,6490,0
|
|
20240902,172700,70688920,6490,6490,6490,6490,0
|
|
20240902,172600,70688920,6490,6490,6490,6490,0
|
|
20240902,172500,70688920,6490,6490,6490,6490,0
|
|
20240902,172400,70688920,6490,6490,6490,6490,100
|
|
20240902,172300,70688920,6490,6490,6490,6490,0
|
|
20240902,172200,70688920,6490,6490,6490,6490,0
|
|
20240902,172100,70688920,6490,6490,6490,6490,0
|
|
20240902,172000,70688920,6490,6490,6490,6490,0
|
|
20240902,171900,70688920,6490,6490,6490,6490,0
|
|
20240902,171800,70688920,6490,6490,6490,6490,0
|
|
20240902,171700,70688920,6490,6490,6490,6490,0
|
|
20240902,171600,70688920,6490,6490,6490,6490,0
|
|
20240902,171500,70688920,6490,6490,6490,6490,0
|
|
20240902,171400,70688920,6490,6490,6490,6490,0
|
|
20240902,171300,70688920,6490,6490,6490,6490,0
|
|
20240902,171200,70688920,6490,6490,6490,6490,0
|
|
20240902,171100,70688920,6490,6490,6490,6490,0
|
|
20240902,171000,70688920,6490,6490,6490,6490,0
|
|
20240902,170900,70688920,6490,6490,6490,6490,0
|
|
20240902,170800,70688920,6490,6490,6490,6490,0
|
|
20240902,170700,70688920,6490,6490,6490,6490,0
|
|
20240902,170600,70688920,6490,6490,6490,6490,0
|
|
20240902,170500,70688920,6490,6490,6490,6490,0
|
|
20240902,170400,70688920,6490,6490,6490,6490,0
|
|
20240902,170300,70688920,6490,6490,6490,6490,0
|
|
20240902,170200,70688920,6490,6490,6490,6490,0
|
|
20240902,170100,70688920,6490,6490,6490,6490,0
|
|
20240902,170000,70688920,6490,6490,6490,6490,0
|
|
20240902,165900,70688920,6490,6490,6490,6490,0
|
|
20240902,165800,70688920,6490,6490,6490,6490,0
|
|
20240902,165700,70688920,6490,6490,6490,6490,0
|
|
20240902,165600,70688920,6490,6490,6490,6490,0
|
|
20240902,165500,70688920,6490,6490,6490,6490,0
|
|
20240902,165400,70688920,6490,6490,6490,6490,100
|
|
20240902,165300,70688920,6490,6490,6490,6490,0
|
|
20240902,165200,70688920,6490,6490,6490,6490,0
|
|
20240902,165100,70688920,6490,6490,6490,6490,0
|
|
20240902,165000,70688920,6490,6490,6490,6490,0
|
|
20240902,164900,70688920,6490,6490,6490,6490,0
|
|
20240902,164800,70688920,6490,6490,6490,6490,0
|
|
20240902,164700,70688920,6490,6490,6490,6490,0
|
|
20240902,164600,70688920,6490,6490,6490,6490,0
|
|
20240902,164500,70688920,6490,6490,6490,6490,0
|
|
20240902,164400,70688920,6490,6490,6490,6490,0
|
|
20240902,164300,70688920,6490,6490,6490,6490,0
|
|
20240902,164200,70688920,6490,6490,6490,6490,0
|
|
20240902,164100,70688920,6490,6490,6490,6490,0
|
|
20240902,164000,70688920,6490,6490,6490,6490,0
|
|
20240902,163900,70688920,6490,6490,6490,6490,0
|
|
20240902,163800,70688920,6490,6490,6490,6490,0
|
|
20240902,163700,70688920,6490,6490,6490,6490,0
|
|
20240902,163600,70688920,6490,6490,6490,6490,0
|
|
20240902,163500,70688920,6490,6490,6490,6490,0
|
|
20240902,163400,70688920,6490,6490,6490,6490,0
|
|
20240902,163300,70688920,6490,6490,6490,6490,0
|
|
20240902,163200,70688920,6490,6490,6490,6490,0
|
|
20240902,163100,70688920,6490,6490,6490,6490,0
|
|
20240902,163000,70688920,6490,6490,6490,6490,0
|
|
20240902,162900,70688920,6490,6490,6490,6490,0
|
|
20240902,162800,70688920,6490,6490,6490,6490,0
|
|
20240902,162700,70688920,6490,6490,6490,6490,0
|
|
20240902,162600,70688920,6490,6490,6490,6490,0
|
|
20240902,162500,70688920,6490,6490,6490,6490,0
|
|
20240902,162400,70688920,6490,6490,6490,6490,100
|
|
20240902,162300,70688920,6490,6490,6490,6490,0
|
|
20240902,162200,70688920,6490,6490,6490,6490,0
|
|
20240902,162100,70688920,6490,6490,6490,6490,0
|
|
20240902,162000,70688920,6490,6490,6490,6490,0
|
|
20240902,161900,70688920,6490,6490,6490,6490,0
|
|
20240902,161800,70688920,6490,6490,6490,6490,0
|
|
20240902,161700,70688920,6490,6490,6490,6490,0
|
|
20240902,161600,70688920,6490,6490,6490,6490,0
|
|
20240902,161500,70688920,6490,6490,6490,6490,0
|
|
20240902,161400,70688920,6490,6490,6490,6490,0
|
|
20240902,161300,70688920,6490,6490,6490,6490,0
|
|
20240902,161200,70688920,6490,6490,6490,6490,0
|
|
20240902,161100,70688920,6490,6490,6490,6490,0
|
|
20240902,161000,70688920,6490,6490,6490,6490,0
|
|
20240902,160900,70688920,6490,6490,6490,6490,0
|
|
20240902,160800,70688920,6490,6490,6490,6490,0
|
|
20240902,160700,70688920,6490,6490,6490,6490,0
|
|
20240902,160600,70688920,6490,6490,6490,6490,0
|
|
20240902,160500,70688920,6490,6490,6490,6490,0
|
|
20240902,160400,70688920,6490,6490,6490,6490,0
|
|
20240902,160300,70688920,6490,6490,6490,6490,0
|
|
20240902,160200,70688920,6490,6490,6490,6490,0
|
|
20240902,160100,70688920,6490,6490,6490,6490,0
|
|
20240902,160000,70688920,6490,6490,6490,6490,0
|
|
20240902,155900,70688920,6490,6490,6490,6490,0
|
|
20240902,155800,70688920,6490,6490,6490,6490,0
|
|
20240902,155700,70688920,6490,6490,6490,6490,0
|
|
20240902,155600,70688920,6490,6490,6490,6490,0
|
|
20240902,155500,70688920,6490,6490,6490,6490,0
|
|
20240902,155400,70688920,6490,6490,6490,6490,100
|
|
20240902,155300,70688920,6490,6490,6490,6490,0
|
|
20240902,155200,70688920,6490,6490,6490,6490,0
|
|
20240902,155100,70688920,6490,6490,6490,6490,0
|
|
20240902,155000,70688920,6490,6490,6490,6490,0
|
|
20240902,154900,70688920,6490,6490,6490,6490,0
|
|
20240902,154800,70688920,6490,6490,6490,6490,0
|
|
20240902,154700,70688920,6490,6490,6490,6490,0
|
|
20240902,154600,70688920,6490,6490,6490,6490,0
|
|
20240902,154500,70688920,6490,6490,6490,6490,0
|
|
20240902,154400,70688920,6490,6490,6490,6490,0
|
|
20240902,154300,70688920,6490,6490,6490,6490,0
|
|
20240902,154200,70688920,6490,6490,6490,6490,0
|
|
20240902,154100,70688920,6490,6490,6490,6490,0
|
|
20240902,154000,70688920,6490,6490,6490,6490,0
|
|
20240902,153900,70688920,6490,6490,6490,6490,0
|
|
20240902,153800,70688920,6490,6490,6490,6490,0
|
|
20240902,153700,70688920,6490,6490,6490,6490,0
|
|
20240902,153600,70688920,6490,6490,6490,6490,0
|
|
20240902,153500,70688920,6490,6490,6490,6490,0
|
|
20240902,153400,70688920,6490,6490,6490,6490,0
|
|
20240902,153300,70688920,6490,6490,6490,6490,0
|
|
20240902,153200,70688920,6490,6490,6490,6490,0
|
|
20240902,153100,70688920,6490,6490,6490,6490,0
|
|
20240902,153000,70688920,6490,6490,6490,6490,100
|
|
20240902,152900,70039920,6480,6480,6480,6480,0
|
|
20240902,152800,70039920,6480,6480,6480,6480,0
|
|
20240902,152700,70039920,6480,6480,6480,6480,0
|
|
20240902,152600,70039920,6480,6480,6480,6480,0
|
|
20240902,152500,70039920,6480,6480,6480,6480,0
|
|
20240902,152400,70039920,6480,6480,6480,6480,0
|
|
20240902,152300,70039920,6480,6480,6480,6480,0
|
|
20240902,152200,70039920,6480,6480,6480,6480,0
|
|
20240902,152100,70039920,6480,6480,6480,6480,0
|
|
20240902,152000,70039920,6480,6480,6480,6480,0
|
|
20240902,151900,70039920,6480,6430,6480,6430,23
|
|
20240902,151800,69891980,6480,6480,6480,6480,0
|
|
20240902,151700,69891980,6480,6480,6480,6480,0
|
|
20240902,151600,69891980,6480,6480,6480,6480,0
|
|
20240902,151500,69891980,6480,6480,6480,6480,0
|
|
20240902,151400,69891980,6480,6480,6480,6480,0
|
|
20240902,151300,69891980,6480,6480,6480,6480,0
|
|
20240902,151200,69891980,6480,6480,6480,6480,0
|
|
20240902,151100,69891980,6480,6480,6480,6480,10
|
|
20240902,151000,69827180,6470,6470,6470,6470,0
|
|
20240902,150900,69827180,6470,6470,6470,6470,1
|
|
20240902,150800,69820710,6420,6450,6450,6420,1070
|
|
20240902,150700,62932460,6500,6500,6500,6500,0
|
|
20240902,150600,62932460,6500,6500,6500,6500,0
|
|
20240902,150500,62932460,6500,6500,6500,6500,0
|
|
20240902,150400,62932460,6500,6500,6500,6500,0
|
|
20240902,150300,62932460,6500,6500,6500,6500,0
|
|
20240902,150200,62932460,6500,6500,6500,6500,0
|
|
20240902,150100,62932460,6500,6500,6500,6500,0
|
|
20240902,150000,62932460,6500,6500,6500,6500,0
|
|
20240902,145900,62932460,6500,6500,6500,6500,0
|
|
20240902,145800,62932460,6500,6500,6500,6500,0
|
|
20240902,145700,62932460,6500,6500,6500,6500,0
|
|
20240902,145600,62932460,6500,6500,6500,6500,0
|
|
20240902,145500,62932460,6500,6500,6500,6500,0
|
|
20240902,145400,62932460,6500,6500,6500,6500,0
|
|
20240902,145300,62932460,6500,6460,6500,6460,435
|
|
20240902,145200,60116430,6490,6490,6490,6490,0
|
|
20240902,145100,60116430,6490,6490,6490,6490,0
|
|
20240902,145000,60116430,6490,6490,6490,6490,0
|
|
20240902,144900,60116430,6490,6490,6490,6490,0
|
|
20240902,144800,60116430,6490,6490,6490,6490,0
|
|
20240902,144700,60116430,6490,6490,6490,6490,0
|
|
20240902,144600,60116430,6490,6490,6490,6490,0
|
|
20240902,144500,60116430,6490,6490,6490,6490,0
|
|
20240902,144400,60116430,6490,6490,6490,6490,0
|
|
20240902,144300,60116430,6490,6490,6490,6490,0
|
|
20240902,144200,60116430,6490,6490,6490,6490,0
|
|
20240902,144100,60116430,6490,6490,6490,6490,0
|
|
20240902,144000,60116430,6490,6450,6490,6450,3
|
|
20240902,143900,60097040,6500,6450,6500,6450,13
|
|
20240902,143800,60012590,6500,6500,6500,6500,0
|
|
20240902,143700,60012590,6500,6500,6500,6500,0
|
|
20240902,143600,60012590,6500,6500,6500,6500,0
|
|
20240902,143500,60012590,6500,6450,6500,6450,1000
|
|
20240902,143400,53522720,6450,6450,6450,6450,0
|
|
20240902,143300,53522720,6450,6450,6450,6450,0
|
|
20240902,143200,53522720,6450,6450,6450,6450,0
|
|
20240902,143100,53522720,6450,6450,6450,6450,0
|
|
20240902,143000,53522720,6450,6450,6450,6450,0
|
|
20240902,142900,53522720,6450,6450,6450,6450,0
|
|
20240902,142800,53522720,6450,6450,6450,6450,1
|
|
20240902,142700,53516270,6460,6460,6460,6460,0
|
|
20240902,142600,53516270,6460,6460,6460,6460,0
|
|
20240902,142500,53516270,6460,6460,6460,6460,0
|
|
20240902,142400,53516270,6460,6460,6460,6460,0
|
|
20240902,142300,53516270,6460,6460,6460,6460,0
|
|
20240902,142200,53516270,6460,6460,6460,6460,0
|
|
20240902,142100,53516270,6460,6460,6460,6460,0
|
|
20240902,142000,53516270,6460,6460,6460,6460,0
|
|
20240902,141900,53516270,6460,6460,6460,6460,0
|
|
20240902,141800,53516270,6460,6460,6460,6460,0
|
|
20240902,141700,53516270,6460,6460,6460,6460,0
|
|
20240902,141600,53516270,6460,6460,6460,6460,0
|
|
20240902,141500,53516270,6460,6460,6460,6460,0
|
|
20240902,141400,53516270,6460,6460,6460,6460,0
|
|
20240902,141300,53516270,6460,6460,6460,6460,0
|
|
20240902,141200,53516270,6460,6460,6460,6460,0
|
|
20240902,141100,53516270,6460,6460,6460,6460,0
|
|
20240902,141000,53516270,6460,6460,6460,6460,0
|
|
20240902,140900,53516270,6460,6460,6460,6460,0
|
|
20240902,140800,53516270,6460,6460,6460,6460,0
|
|
20240902,140700,53516270,6460,6460,6460,6460,0
|
|
20240902,140600,53516270,6460,6460,6460,6460,0
|
|
20240902,140500,53516270,6460,6460,6460,6460,0
|
|
20240902,140400,53516270,6460,6450,6460,6450,20
|
|
20240902,140300,53387260,6450,6450,6450,6450,0
|
|
20240902,140200,53387260,6450,6450,6450,6450,0
|
|
20240902,140100,53387260,6450,6450,6450,6450,0
|
|
20240902,140000,53387260,6450,6450,6450,6450,8
|
|
20240902,135900,53335660,6450,6450,6450,6450,0
|
|
20240902,135800,53335660,6450,6450,6450,6450,0
|
|
20240902,135700,53335660,6450,6450,6450,6450,0
|
|
20240902,135600,53335660,6450,6450,6450,6450,0
|
|
20240902,135500,53335660,6450,6450,6450,6450,0
|
|
20240902,135400,53335660,6450,6450,6450,6450,1
|
|
20240902,135300,53329210,6450,6450,6450,6450,0
|
|
20240902,135200,53329210,6450,6450,6450,6450,0
|
|
20240902,135100,53329210,6450,6450,6450,6450,0
|
|
20240902,135000,53329210,6450,6450,6450,6450,0
|
|
20240902,134900,53329210,6450,6450,6450,6450,0
|
|
20240902,134800,53329210,6450,6450,6450,6450,0
|
|
20240902,134700,53329210,6450,6450,6450,6450,0
|
|
20240902,134600,53329210,6450,6450,6450,6450,0
|
|
20240902,134500,53329210,6450,6450,6450,6450,0
|
|
20240902,134400,53329210,6450,6450,6450,6450,0
|
|
20240902,134300,53329210,6450,6450,6450,6450,0
|
|
20240902,134200,53329210,6450,6450,6450,6450,0
|
|
20240902,134100,53329210,6450,6450,6450,6450,3
|
|
20240902,134000,53309860,6450,6450,6450,6450,2
|
|
20240902,133900,53296960,6450,6450,6450,6450,0
|
|
20240902,133800,53296960,6450,6450,6450,6450,0
|
|
20240902,133700,53296960,6450,6450,6450,6450,0
|
|
20240902,133600,53296960,6450,6450,6450,6450,0
|
|
20240902,133500,53296960,6450,6450,6450,6450,0
|
|
20240902,133400,53296960,6450,6450,6450,6450,0
|
|
20240902,133300,53296960,6450,6450,6450,6450,0
|
|
20240902,133200,53296960,6450,6450,6450,6450,0
|
|
20240902,133100,53296960,6450,6450,6450,6450,0
|
|
20240902,133000,53296960,6450,6450,6450,6450,0
|
|
20240902,132900,53296960,6450,6450,6450,6450,0
|
|
20240902,132800,53296960,6450,6450,6450,6450,0
|
|
20240902,132700,53296960,6450,6450,6450,6450,0
|
|
20240902,132600,53296960,6450,6450,6450,6450,0
|
|
20240902,132500,53296960,6450,6450,6450,6450,0
|
|
20240902,132400,53296960,6450,6450,6450,6450,0
|
|
20240902,132300,53296960,6450,6450,6450,6450,0
|
|
20240902,132200,53296960,6450,6450,6450,6450,229
|
|
20240902,132100,51819910,6450,6450,6450,6450,0
|
|
20240902,132000,51819910,6450,6460,6460,6450,201
|
|
20240902,131900,50521660,6480,6480,6480,6480,0
|
|
20240902,131800,50521660,6480,6480,6480,6480,0
|
|
20240902,131700,50521660,6480,6480,6480,6480,1
|
|
20240902,131600,50515180,6470,6470,6470,6470,0
|
|
20240902,131500,50515180,6470,6470,6470,6470,0
|
|
20240902,131400,50515180,6470,6470,6470,6470,0
|
|
20240902,131300,50515180,6470,6470,6470,6470,33
|
|
20240902,131200,50301670,6470,6470,6470,6470,0
|
|
20240902,131100,50301670,6470,6470,6470,6470,0
|
|
20240902,131000,50301670,6470,6470,6470,6470,0
|
|
20240902,130900,50301670,6470,6470,6470,6470,0
|
|
20240902,130800,50301670,6470,6470,6470,6470,0
|
|
20240902,130700,50301670,6470,6470,6470,6470,0
|
|
20240902,130600,50301670,6470,6470,6470,6470,0
|
|
20240902,130500,50301670,6470,6470,6470,6470,0
|
|
20240902,130400,50301670,6470,6470,6470,6470,0
|
|
20240902,130300,50301670,6470,6470,6470,6470,0
|
|
20240902,130200,50301670,6470,6470,6470,6470,0
|
|
20240902,130100,50301670,6470,6470,6470,6470,0
|
|
20240902,130000,50301670,6470,6470,6470,6470,0
|
|
20240902,125900,50301670,6470,6470,6470,6470,0
|
|
20240902,125800,50301670,6470,6470,6470,6470,1
|
|
20240902,125700,50295200,6470,6470,6470,6470,0
|
|
20240902,125600,50295200,6470,6470,6470,6470,0
|
|
20240902,125500,50295200,6470,6470,6470,6470,0
|
|
20240902,125400,50295200,6470,6470,6470,6470,0
|
|
20240902,125300,50295200,6470,6470,6470,6470,0
|
|
20240902,125200,50295200,6470,6470,6470,6470,0
|
|
20240902,125100,50295200,6470,6470,6470,6470,0
|
|
20240902,125000,50295200,6470,6470,6470,6470,80
|
|
20240902,124900,49777600,6490,6490,6490,6490,0
|
|
20240902,124800,49777600,6490,6490,6490,6490,0
|
|
20240902,124700,49777600,6490,6490,6490,6490,0
|
|
20240902,124600,49777600,6490,6490,6490,6490,0
|
|
20240902,124500,49777600,6490,6490,6490,6490,0
|
|
20240902,124400,49777600,6490,6490,6490,6490,0
|
|
20240902,124300,49777600,6490,6490,6490,6490,0
|
|
20240902,124200,49777600,6490,6490,6490,6490,0
|
|
20240902,124100,49777600,6490,6490,6490,6490,0
|
|
20240902,124000,49777600,6490,6490,6490,6490,0
|
|
20240902,123900,49777600,6490,6490,6490,6490,0
|
|
20240902,123800,49777600,6490,6490,6490,6490,0
|
|
20240902,123700,49777600,6490,6490,6490,6490,0
|
|
20240902,123600,49777600,6490,6490,6490,6490,0
|
|
20240902,123500,49777600,6490,6490,6490,6490,0
|
|
20240902,123400,49777600,6490,6490,6490,6490,0
|
|
20240902,123300,49777600,6490,6490,6490,6490,0
|
|
20240902,123200,49777600,6490,6490,6490,6490,0
|
|
20240902,123100,49777600,6490,6490,6490,6490,80
|
|
20240902,123000,49258400,6480,6480,6480,6480,472
|
|
20240902,122900,46199840,6470,6470,6470,6470,279
|
|
20240902,122800,44394710,6470,6450,6470,6450,98
|
|
20240902,122700,43762590,6450,6450,6450,6450,147
|
|
20240902,122600,42814440,6450,6450,6450,6450,0
|
|
20240902,122500,42814440,6450,6450,6450,6450,0
|
|
20240902,122400,42814440,6450,6450,6450,6450,0
|
|
20240902,122300,42814440,6450,6450,6450,6450,0
|
|
20240902,122200,42814440,6450,6450,6450,6450,0
|
|
20240902,122100,42814440,6450,6450,6450,6450,0
|
|
20240902,122000,42814440,6450,6450,6450,6450,0
|
|
20240902,121900,42814440,6450,6450,6450,6450,0
|
|
20240902,121800,42814440,6450,6450,6450,6450,0
|
|
20240902,121700,42814440,6450,6450,6450,6450,0
|
|
20240902,121600,42814440,6450,6450,6450,6450,0
|
|
20240902,121500,42814440,6450,6450,6450,6450,0
|
|
20240902,121400,42814440,6450,6450,6450,6450,0
|
|
20240902,121300,42814440,6450,6450,6450,6450,0
|
|
20240902,121200,42814440,6450,6450,6450,6450,0
|
|
20240902,121100,42814440,6450,6450,6450,6450,0
|
|
20240902,121000,42814440,6450,6450,6450,6450,0
|
|
20240902,120900,42814440,6450,6450,6450,6450,13
|
|
20240902,120800,42730590,6440,6440,6440,6440,0
|
|
20240902,120700,42730590,6440,6440,6440,6440,0
|
|
20240902,120600,42730590,6440,6440,6440,6440,0
|
|
20240902,120500,42730590,6440,6440,6440,6440,0
|
|
20240902,120400,42730590,6440,6440,6440,6440,0
|
|
20240902,120300,42730590,6440,6440,6440,6440,0
|
|
20240902,120200,42730590,6440,6440,6440,6440,0
|
|
20240902,120100,42730590,6440,6440,6440,6440,0
|
|
20240902,120000,42730590,6440,6440,6440,6440,0
|
|
20240902,115900,42730590,6440,6440,6440,6440,0
|
|
20240902,115800,42730590,6440,6440,6440,6440,0
|
|
20240902,115700,42730590,6440,6440,6440,6440,0
|
|
20240902,115600,42730590,6440,6440,6440,6440,1
|
|
20240902,115500,42724150,6430,6430,6430,6430,52
|
|
20240902,115400,42389790,6420,6420,6420,6420,0
|
|
20240902,115300,42389790,6420,6420,6420,6420,0
|
|
20240902,115200,42389790,6420,6420,6420,6420,68
|
|
20240902,115100,41953230,6410,6410,6410,6410,0
|
|
20240902,115000,41953230,6410,6410,6410,6410,58
|
|
20240902,114900,41581450,6410,6410,6410,6410,0
|
|
20240902,114800,41581450,6410,6410,6410,6410,20
|
|
20240902,114700,41453250,6420,6420,6420,6420,8
|
|
20240902,114600,41401890,6430,6430,6430,6430,0
|
|
20240902,114500,41401890,6430,6430,6430,6430,0
|
|
20240902,114400,41401890,6430,6430,6430,6430,0
|
|
20240902,114300,41401890,6430,6430,6430,6430,2
|
|
20240902,114200,41389030,6430,6430,6430,6430,0
|
|
20240902,114100,41389030,6430,6430,6430,6430,0
|
|
20240902,114000,41389030,6430,6430,6430,6430,0
|
|
20240902,113900,41389030,6430,6430,6430,6430,0
|
|
20240902,113800,41389030,6430,6430,6430,6430,0
|
|
20240902,113700,41389030,6430,6430,6430,6430,0
|
|
20240902,113600,41389030,6430,6430,6430,6430,0
|
|
20240902,113500,41389030,6430,6430,6430,6430,0
|
|
20240902,113400,41389030,6430,6430,6430,6430,2
|
|
20240902,113300,41376170,6420,6420,6420,6420,0
|
|
20240902,113200,41376170,6420,6420,6420,6420,0
|
|
20240902,113100,41376170,6420,6420,6420,6420,0
|
|
20240902,113000,41376170,6420,6420,6420,6420,0
|
|
20240902,112900,41376170,6420,6420,6420,6420,0
|
|
20240902,112800,41376170,6420,6420,6420,6420,0
|
|
20240902,112700,41376170,6420,6420,6420,6420,0
|
|
20240902,112600,41376170,6420,6420,6420,6420,1
|
|
20240902,112500,41369750,6410,6410,6410,6410,0
|
|
20240902,112400,41369750,6410,6410,6410,6410,0
|
|
20240902,112300,41369750,6410,6410,6410,6410,0
|
|
20240902,112200,41369750,6410,6410,6410,6410,0
|
|
20240902,112100,41369750,6410,6410,6410,6410,0
|
|
20240902,112000,41369750,6410,6410,6410,6410,0
|
|
20240902,111900,41369750,6410,6410,6410,6410,0
|
|
20240902,111800,41369750,6410,6410,6410,6410,0
|
|
20240902,111700,41369750,6410,6410,6410,6410,0
|
|
20240902,111600,41369750,6410,6410,6410,6410,0
|
|
20240902,111500,41369750,6410,6410,6410,6410,0
|
|
20240902,111400,41369750,6410,6410,6410,6410,0
|
|
20240902,111300,41369750,6410,6410,6410,6410,0
|
|
20240902,111200,41369750,6410,6410,6410,6410,0
|
|
20240902,111100,41369750,6410,6410,6410,6410,0
|
|
20240902,111000,41369750,6410,6410,6410,6410,0
|
|
20240902,110900,41369750,6410,6410,6410,6410,0
|
|
20240902,110800,41369750,6410,6410,6410,6410,0
|
|
20240902,110700,41369750,6410,6410,6410,6410,0
|
|
20240902,110600,41369750,6410,6410,6410,6410,0
|
|
20240902,110500,41369750,6410,6410,6410,6410,0
|
|
20240902,110400,41369750,6410,6410,6410,6410,50
|
|
20240902,110300,41049250,6410,6410,6410,6410,0
|
|
20240902,110200,41049250,6410,6410,6410,6410,0
|
|
20240902,110100,41049250,6410,6410,6410,6410,0
|
|
20240902,110000,41049250,6410,6410,6410,6410,0
|
|
20240902,105900,41049250,6410,6410,6410,6410,0
|
|
20240902,105800,41049250,6410,6410,6410,6410,0
|
|
20240902,105700,41049250,6410,6410,6410,6410,0
|
|
20240902,105600,41049250,6410,6420,6420,6410,413
|
|
20240902,105500,38400190,6450,6450,6450,6450,0
|
|
20240902,105400,38400190,6450,6450,6450,6450,0
|
|
20240902,105300,38400190,6450,6450,6450,6450,0
|
|
20240902,105200,38400190,6450,6450,6450,6450,1
|
|
20240902,105100,38393740,6420,6420,6420,6420,0
|
|
20240902,105000,38393740,6420,6420,6420,6420,0
|
|
20240902,104900,38393740,6420,6420,6420,6420,0
|
|
20240902,104800,38393740,6420,6420,6420,6420,0
|
|
20240902,104700,38393740,6420,6430,6430,6420,134
|
|
20240902,104600,37532180,6440,6440,6440,6440,29
|
|
20240902,104500,37345420,6440,6440,6440,6440,0
|
|
20240902,104400,37345420,6440,6440,6440,6440,21
|
|
20240902,104300,37210180,6510,6510,6510,6510,0
|
|
20240902,104200,37210180,6510,6510,6510,6510,0
|
|
20240902,104100,37210180,6510,6510,6510,6510,0
|
|
20240902,104000,37210180,6510,6510,6510,6510,0
|
|
20240902,103900,37210180,6510,6510,6510,6510,1
|
|
20240902,103800,37203670,6430,6430,6430,6430,0
|
|
20240902,103700,37203670,6430,6430,6430,6430,100
|
|
20240902,103600,36560670,6440,6490,6490,6440,15
|
|
20240902,103500,36464020,6490,6470,6490,6470,2612
|
|
20240902,103400,19512280,6470,6470,6470,6470,0
|
|
20240902,103300,19512280,6470,6470,6470,6470,0
|
|
20240902,103200,19512280,6470,6470,6470,6470,0
|
|
20240902,103100,19512280,6470,6470,6470,6470,1
|
|
20240902,103000,19505810,6470,6470,6470,6470,0
|
|
20240902,102900,19505810,6470,6470,6470,6470,130
|
|
20240902,102800,18664710,6470,6470,6470,6470,0
|
|
20240902,102700,18664710,6470,6460,6470,6460,7
|
|
20240902,102600,18619440,6430,6430,6430,6430,11
|
|
20240902,102500,18548710,6430,6460,6460,6430,974
|
|
20240902,102400,12263560,6450,6450,6450,6450,0
|
|
20240902,102300,12263560,6450,6450,6450,6450,0
|
|
20240902,102200,12263560,6450,6450,6450,6450,0
|
|
20240902,102100,12263560,6450,6450,6450,6450,1
|
|
20240902,102000,12257110,6490,6490,6490,6490,0
|
|
20240902,101900,12257110,6490,6490,6490,6490,0
|
|
20240902,101800,12257110,6490,6490,6490,6490,0
|
|
20240902,101700,12257110,6490,6490,6490,6490,0
|
|
20240902,101600,12257110,6490,6490,6490,6490,0
|
|
20240902,101500,12257110,6490,6490,6490,6490,0
|
|
20240902,101400,12257110,6490,6490,6490,6490,0
|
|
20240902,101300,12257110,6490,6490,6490,6490,10
|
|
20240902,101200,12192210,6490,6490,6490,6490,0
|
|
20240902,101100,12192210,6490,6490,6490,6490,0
|
|
20240902,101000,12192210,6490,6490,6490,6490,0
|
|
20240902,100900,12192210,6490,6490,6490,6490,0
|
|
20240902,100800,12192210,6490,6490,6490,6490,30
|
|
20240902,100700,11997510,6490,6490,6490,6490,1
|
|
20240902,100600,11991020,6490,6490,6490,6490,0
|
|
20240902,100500,11991020,6490,6490,6490,6490,200
|
|
20240902,100400,10693020,6470,6470,6470,6470,100
|
|
20240902,100300,10046020,6470,6470,6470,6470,0
|
|
20240902,100200,10046020,6470,6460,6470,6460,200
|
|
20240902,100100,8752350,6460,6460,6460,6460,0
|
|
20240902,100000,8752350,6460,6460,6460,6460,0
|
|
20240902,095900,8752350,6460,6460,6460,6460,0
|
|
20240902,095800,8752350,6460,6460,6460,6460,0
|
|
20240902,095700,8752350,6460,6460,6460,6460,0
|
|
20240902,095600,8752350,6460,6460,6460,6460,0
|
|
20240902,095500,8752350,6460,6460,6460,6460,1
|
|
20240902,095400,8745890,6420,6420,6420,6420,0
|
|
20240902,095300,8745890,6420,6420,6420,6420,1
|
|
20240902,095200,8739470,6440,6440,6440,6440,0
|
|
20240902,095100,8739470,6440,6440,6440,6440,0
|
|
20240902,095000,8739470,6440,6450,6470,6440,14
|
|
20240902,094900,8648960,6450,6450,6450,6450,0
|
|
20240902,094800,8648960,6450,6450,6450,6450,0
|
|
20240902,094700,8648960,6450,6450,6450,6450,0
|
|
20240902,094600,8648960,6450,6450,6450,6450,0
|
|
20240902,094500,8648960,6450,6450,6450,6450,0
|
|
20240902,094400,8648960,6450,6450,6450,6450,1
|
|
20240902,094300,8642510,6450,6450,6450,6450,6
|
|
20240902,094200,8603810,6450,6450,6450,6450,1
|
|
20240902,094100,8597360,6450,6450,6450,6450,0
|
|
20240902,094000,8597360,6450,6450,6450,6450,74
|
|
20240902,093900,8120060,6450,6450,6450,6450,6
|
|
20240902,093800,8081360,6450,6450,6450,6450,63
|
|
20240902,093700,7675010,6450,6450,6450,6450,0
|
|
20240902,093600,7675010,6450,6450,6450,6450,0
|
|
20240902,093500,7675010,6450,6450,6450,6450,0
|
|
20240902,093400,7675010,6450,6450,6450,6450,0
|
|
20240902,093300,7675010,6450,6450,6450,6450,1
|
|
20240902,093200,7668560,6400,6400,6400,6400,0
|
|
20240902,093100,7668560,6400,6400,6400,6400,0
|
|
20240902,093000,7668560,6400,6400,6400,6400,0
|
|
20240902,092900,7668560,6400,6400,6400,6400,0
|
|
20240902,092800,7668560,6400,6410,6410,6400,98
|
|
20240902,092700,7041350,6450,6450,6450,6450,0
|
|
20240902,092600,7041350,6450,6450,6450,6450,0
|
|
20240902,092500,7041350,6450,6450,6450,6450,0
|
|
20240902,092400,7041350,6450,6450,6450,6450,0
|
|
20240902,092300,7041350,6450,6450,6450,6450,1
|
|
20240902,092200,7034900,6410,6410,6410,6410,0
|
|
20240902,092100,7034900,6410,6410,6410,6410,0
|
|
20240902,092000,7034900,6410,6410,6410,6410,0
|
|
20240902,091900,7034900,6410,6410,6410,6410,0
|
|
20240902,091800,7034900,6410,6410,6410,6410,0
|
|
20240902,091700,7034900,6410,6410,6410,6410,418
|
|
20240902,091600,4355520,6410,6410,6410,6410,0
|
|
20240902,091500,4355520,6410,6410,6410,6410,0
|
|
20240902,091400,4355520,6410,6410,6410,6410,20
|
|
20240902,091300,4227320,6410,6410,6410,6410,104
|
|
20240902,091200,3560680,6430,6430,6430,6430,0
|
|
20240902,091100,3560680,6430,6430,6430,6430,24
|
|
20240902,091000,3406360,6460,6430,6460,6430,16
|
|
20240902,090900,3303030,6430,6430,6430,6430,0
|
|
20240902,090800,3303030,6430,6430,6430,6430,3
|
|
20240902,090700,3283740,6430,6430,6430,6430,0
|
|
20240902,090600,3283740,6430,6430,6430,6430,2
|
|
20240902,090500,3270880,6430,6420,6430,6420,10
|
|
20240902,090400,3206600,6410,6410,6460,6410,265
|
|
20240902,090300,1500160,6410,6410,6410,6410,6
|
|
20240902,090200,1461700,6410,6410,6410,6410,6
|
|
20240902,090100,1423240,6440,6440,6440,6440,0
|
|
20240902,090000,1423240,6440,6440,6440,6440,221
|