644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,194100,247759070,7080,7080,7080,7080,209
|
|
20240905,194000,247759070,7080,7080,7080,7080,0
|
|
20240905,193900,247759070,7080,7080,7080,7080,0
|
|
20240905,193800,247759070,7080,7080,7080,7080,0
|
|
20240905,193700,247759070,7080,7080,7080,7080,0
|
|
20240905,193600,247759070,7080,7080,7080,7080,0
|
|
20240905,193500,247759070,7080,7080,7080,7080,0
|
|
20240905,193400,247759070,7080,7080,7080,7080,0
|
|
20240905,193300,247759070,7080,7080,7080,7080,0
|
|
20240905,193200,247759070,7080,7080,7080,7080,0
|
|
20240905,193100,247759070,7080,7080,7080,7080,0
|
|
20240905,193000,247759070,7080,7080,7080,7080,0
|
|
20240905,192900,247759070,7080,7080,7080,7080,0
|
|
20240905,192800,247759070,7080,7080,7080,7080,0
|
|
20240905,192700,247759070,7080,7080,7080,7080,0
|
|
20240905,192600,247759070,7080,7080,7080,7080,0
|
|
20240905,192500,247759070,7080,7080,7080,7080,0
|
|
20240905,192400,247759070,7080,7080,7080,7080,0
|
|
20240905,192300,247759070,7080,7080,7080,7080,0
|
|
20240905,192200,247759070,7080,7080,7080,7080,0
|
|
20240905,192100,247759070,7080,7080,7080,7080,0
|
|
20240905,192000,247759070,7080,7080,7080,7080,0
|
|
20240905,191900,247759070,7080,7080,7080,7080,0
|
|
20240905,191800,247759070,7080,7080,7080,7080,0
|
|
20240905,191700,247759070,7080,7080,7080,7080,0
|
|
20240905,191600,247759070,7080,7080,7080,7080,0
|
|
20240905,191500,247759070,7080,7080,7080,7080,0
|
|
20240905,191400,247759070,7080,7080,7080,7080,0
|
|
20240905,191300,247759070,7080,7080,7080,7080,0
|
|
20240905,191200,247759070,7080,7080,7080,7080,0
|
|
20240905,191100,247759070,7080,7080,7080,7080,209
|
|
20240905,191000,247759070,7080,7080,7080,7080,0
|
|
20240905,190900,247759070,7080,7080,7080,7080,0
|
|
20240905,190800,247759070,7080,7080,7080,7080,0
|
|
20240905,190700,247759070,7080,7080,7080,7080,0
|
|
20240905,190600,247759070,7080,7080,7080,7080,0
|
|
20240905,190500,247759070,7080,7080,7080,7080,0
|
|
20240905,190400,247759070,7080,7080,7080,7080,0
|
|
20240905,190300,247759070,7080,7080,7080,7080,0
|
|
20240905,190200,247759070,7080,7080,7080,7080,0
|
|
20240905,190100,247759070,7080,7080,7080,7080,0
|
|
20240905,190000,247759070,7080,7080,7080,7080,0
|
|
20240905,185900,247759070,7080,7080,7080,7080,0
|
|
20240905,185800,247759070,7080,7080,7080,7080,0
|
|
20240905,185700,247759070,7080,7080,7080,7080,0
|
|
20240905,185600,247759070,7080,7080,7080,7080,0
|
|
20240905,185500,247759070,7080,7080,7080,7080,0
|
|
20240905,185400,247759070,7080,7080,7080,7080,0
|
|
20240905,185300,247759070,7080,7080,7080,7080,0
|
|
20240905,185200,247759070,7080,7080,7080,7080,0
|
|
20240905,185100,247759070,7080,7080,7080,7080,0
|
|
20240905,185000,247759070,7080,7080,7080,7080,0
|
|
20240905,184900,247759070,7080,7080,7080,7080,0
|
|
20240905,184800,247759070,7080,7080,7080,7080,0
|
|
20240905,184700,247759070,7080,7080,7080,7080,0
|
|
20240905,184600,247759070,7080,7080,7080,7080,0
|
|
20240905,184500,247759070,7080,7080,7080,7080,0
|
|
20240905,184400,247759070,7080,7080,7080,7080,0
|
|
20240905,184300,247759070,7080,7080,7080,7080,0
|
|
20240905,184200,247759070,7080,7080,7080,7080,0
|
|
20240905,184100,247759070,7080,7080,7080,7080,209
|
|
20240905,184000,247759070,7080,7080,7080,7080,0
|
|
20240905,183900,247759070,7080,7080,7080,7080,0
|
|
20240905,183800,247759070,7080,7080,7080,7080,0
|
|
20240905,183700,247759070,7080,7080,7080,7080,0
|
|
20240905,183600,247759070,7080,7080,7080,7080,0
|
|
20240905,183500,247759070,7080,7080,7080,7080,0
|
|
20240905,183400,247759070,7080,7080,7080,7080,0
|
|
20240905,183300,247759070,7080,7080,7080,7080,0
|
|
20240905,183200,247759070,7080,7080,7080,7080,0
|
|
20240905,183100,247759070,7080,7080,7080,7080,0
|
|
20240905,183000,247759070,7080,7080,7080,7080,0
|
|
20240905,182900,247759070,7080,7080,7080,7080,0
|
|
20240905,182800,247759070,7080,7080,7080,7080,0
|
|
20240905,182700,247759070,7080,7080,7080,7080,0
|
|
20240905,182600,247759070,7080,7080,7080,7080,0
|
|
20240905,182500,247759070,7080,7080,7080,7080,0
|
|
20240905,182400,247759070,7080,7080,7080,7080,0
|
|
20240905,182300,247759070,7080,7080,7080,7080,0
|
|
20240905,182200,247759070,7080,7080,7080,7080,0
|
|
20240905,182100,247759070,7080,7080,7080,7080,0
|
|
20240905,182000,247759070,7080,7080,7080,7080,0
|
|
20240905,181900,247759070,7080,7080,7080,7080,0
|
|
20240905,181800,247759070,7080,7080,7080,7080,0
|
|
20240905,181700,247759070,7080,7080,7080,7080,0
|
|
20240905,181600,247759070,7080,7080,7080,7080,0
|
|
20240905,181500,247759070,7080,7080,7080,7080,0
|
|
20240905,181400,247759070,7080,7080,7080,7080,0
|
|
20240905,181300,247759070,7080,7080,7080,7080,0
|
|
20240905,181200,247759070,7080,7080,7080,7080,0
|
|
20240905,181100,247759070,7080,7080,7080,7080,209
|
|
20240905,181000,247759070,7080,7080,7080,7080,0
|
|
20240905,180900,247759070,7080,7080,7080,7080,0
|
|
20240905,180800,247759070,7080,7080,7080,7080,0
|
|
20240905,180700,247759070,7080,7080,7080,7080,0
|
|
20240905,180600,247759070,7080,7080,7080,7080,0
|
|
20240905,180500,247759070,7080,7080,7080,7080,0
|
|
20240905,180400,247759070,7080,7080,7080,7080,0
|
|
20240905,180300,247759070,7080,7080,7080,7080,0
|
|
20240905,180200,247759070,7080,7080,7080,7080,0
|
|
20240905,180100,247759070,7080,7080,7080,7080,0
|
|
20240905,180000,247759070,7080,7080,7080,7080,0
|
|
20240905,175900,247759070,7080,7080,7080,7080,0
|
|
20240905,175800,247759070,7080,7080,7080,7080,0
|
|
20240905,175700,247759070,7080,7080,7080,7080,0
|
|
20240905,175600,247759070,7080,7080,7080,7080,0
|
|
20240905,175500,247759070,7080,7080,7080,7080,0
|
|
20240905,175400,247759070,7080,7080,7080,7080,0
|
|
20240905,175300,247759070,7080,7080,7080,7080,0
|
|
20240905,175200,247759070,7080,7080,7080,7080,0
|
|
20240905,175100,247759070,7080,7080,7080,7080,0
|
|
20240905,175000,247759070,7080,7080,7080,7080,0
|
|
20240905,174900,247759070,7080,7080,7080,7080,0
|
|
20240905,174800,247759070,7080,7080,7080,7080,0
|
|
20240905,174700,247759070,7080,7080,7080,7080,0
|
|
20240905,174600,247759070,7080,7080,7080,7080,0
|
|
20240905,174500,247759070,7080,7080,7080,7080,0
|
|
20240905,174400,247759070,7080,7080,7080,7080,0
|
|
20240905,174300,247759070,7080,7080,7080,7080,0
|
|
20240905,174200,247759070,7080,7080,7080,7080,0
|
|
20240905,174100,247759070,7080,7080,7080,7080,209
|
|
20240905,174000,247759070,7080,7080,7080,7080,0
|
|
20240905,173900,247759070,7080,7080,7080,7080,0
|
|
20240905,173800,247759070,7080,7080,7080,7080,0
|
|
20240905,173700,247759070,7080,7080,7080,7080,0
|
|
20240905,173600,247759070,7080,7080,7080,7080,0
|
|
20240905,173500,247759070,7080,7080,7080,7080,0
|
|
20240905,173400,247759070,7080,7080,7080,7080,0
|
|
20240905,173300,247759070,7080,7080,7080,7080,0
|
|
20240905,173200,247759070,7080,7080,7080,7080,0
|
|
20240905,173100,247759070,7080,7080,7080,7080,0
|
|
20240905,173000,247759070,7080,7080,7080,7080,0
|
|
20240905,172900,247759070,7080,7080,7080,7080,0
|
|
20240905,172800,247759070,7080,7080,7080,7080,0
|
|
20240905,172700,247759070,7080,7080,7080,7080,0
|
|
20240905,172600,247759070,7080,7080,7080,7080,0
|
|
20240905,172500,247759070,7080,7080,7080,7080,0
|
|
20240905,172400,247759070,7080,7080,7080,7080,0
|
|
20240905,172300,247759070,7080,7080,7080,7080,0
|
|
20240905,172200,247759070,7080,7080,7080,7080,0
|
|
20240905,172100,247759070,7080,7080,7080,7080,0
|
|
20240905,172000,247759070,7080,7080,7080,7080,0
|
|
20240905,171900,247759070,7080,7080,7080,7080,0
|
|
20240905,171800,247759070,7080,7080,7080,7080,0
|
|
20240905,171700,247759070,7080,7080,7080,7080,0
|
|
20240905,171600,247759070,7080,7080,7080,7080,0
|
|
20240905,171500,247759070,7080,7080,7080,7080,0
|
|
20240905,171400,247759070,7080,7080,7080,7080,0
|
|
20240905,171300,247759070,7080,7080,7080,7080,0
|
|
20240905,171200,247759070,7080,7080,7080,7080,0
|
|
20240905,171100,247759070,7080,7080,7080,7080,209
|
|
20240905,171000,247759070,7080,7080,7080,7080,0
|
|
20240905,170900,247759070,7080,7080,7080,7080,0
|
|
20240905,170800,247759070,7080,7080,7080,7080,0
|
|
20240905,170700,247759070,7080,7080,7080,7080,0
|
|
20240905,170600,247759070,7080,7080,7080,7080,0
|
|
20240905,170500,247759070,7080,7080,7080,7080,0
|
|
20240905,170400,247759070,7080,7080,7080,7080,0
|
|
20240905,170300,247759070,7080,7080,7080,7080,0
|
|
20240905,170200,247759070,7080,7080,7080,7080,0
|
|
20240905,170100,247759070,7080,7080,7080,7080,0
|
|
20240905,170000,247759070,7080,7080,7080,7080,0
|
|
20240905,165900,247759070,7080,7080,7080,7080,0
|
|
20240905,165800,247759070,7080,7080,7080,7080,0
|
|
20240905,165700,247759070,7080,7080,7080,7080,0
|
|
20240905,165600,247759070,7080,7080,7080,7080,0
|
|
20240905,165500,247759070,7080,7080,7080,7080,0
|
|
20240905,165400,247759070,7080,7080,7080,7080,0
|
|
20240905,165300,247759070,7080,7080,7080,7080,0
|
|
20240905,165200,247759070,7080,7080,7080,7080,0
|
|
20240905,165100,247759070,7080,7080,7080,7080,0
|
|
20240905,165000,247759070,7080,7080,7080,7080,0
|
|
20240905,164900,247759070,7080,7080,7080,7080,0
|
|
20240905,164800,247759070,7080,7080,7080,7080,0
|
|
20240905,164700,247759070,7080,7080,7080,7080,0
|
|
20240905,164600,247759070,7080,7080,7080,7080,0
|
|
20240905,164500,247759070,7080,7080,7080,7080,0
|
|
20240905,164400,247759070,7080,7080,7080,7080,0
|
|
20240905,164300,247759070,7080,7080,7080,7080,0
|
|
20240905,164200,247759070,7080,7080,7080,7080,0
|
|
20240905,164100,247759070,7080,7080,7080,7080,209
|
|
20240905,164000,247759070,7080,7080,7080,7080,0
|
|
20240905,163900,247759070,7080,7080,7080,7080,0
|
|
20240905,163800,247759070,7080,7080,7080,7080,0
|
|
20240905,163700,247759070,7080,7080,7080,7080,0
|
|
20240905,163600,247759070,7080,7080,7080,7080,0
|
|
20240905,163500,247759070,7080,7080,7080,7080,0
|
|
20240905,163400,247759070,7080,7080,7080,7080,0
|
|
20240905,163300,247759070,7080,7080,7080,7080,0
|
|
20240905,163200,247759070,7080,7080,7080,7080,0
|
|
20240905,163100,247759070,7080,7080,7080,7080,0
|
|
20240905,163000,247759070,7080,7080,7080,7080,0
|
|
20240905,162900,247759070,7080,7080,7080,7080,0
|
|
20240905,162800,247759070,7080,7080,7080,7080,0
|
|
20240905,162700,247759070,7080,7080,7080,7080,0
|
|
20240905,162600,247759070,7080,7080,7080,7080,0
|
|
20240905,162500,247759070,7080,7080,7080,7080,0
|
|
20240905,162400,247759070,7080,7080,7080,7080,0
|
|
20240905,162300,247759070,7080,7080,7080,7080,0
|
|
20240905,162200,247759070,7080,7080,7080,7080,0
|
|
20240905,162100,247759070,7080,7080,7080,7080,0
|
|
20240905,162000,247759070,7080,7080,7080,7080,0
|
|
20240905,161900,247759070,7080,7080,7080,7080,0
|
|
20240905,161800,247759070,7080,7080,7080,7080,0
|
|
20240905,161700,247759070,7080,7080,7080,7080,0
|
|
20240905,161600,247759070,7080,7080,7080,7080,0
|
|
20240905,161500,247759070,7080,7080,7080,7080,0
|
|
20240905,161400,247759070,7080,7080,7080,7080,0
|
|
20240905,161300,247759070,7080,7080,7080,7080,0
|
|
20240905,161200,247759070,7080,7080,7080,7080,0
|
|
20240905,161100,247759070,7080,7080,7080,7080,209
|
|
20240905,161000,247759070,7080,7080,7080,7080,0
|
|
20240905,160900,247759070,7080,7080,7080,7080,0
|
|
20240905,160800,247759070,7080,7080,7080,7080,0
|
|
20240905,160700,247759070,7080,7080,7080,7080,0
|
|
20240905,160600,247759070,7080,7080,7080,7080,0
|
|
20240905,160500,247759070,7080,7080,7080,7080,0
|
|
20240905,160400,247759070,7080,7080,7080,7080,0
|
|
20240905,160300,247759070,7080,7080,7080,7080,0
|
|
20240905,160200,247759070,7080,7080,7080,7080,0
|
|
20240905,160100,247759070,7080,7080,7080,7080,0
|
|
20240905,160000,247759070,7080,7080,7080,7080,0
|
|
20240905,155900,247759070,7080,7080,7080,7080,0
|
|
20240905,155800,247759070,7080,7080,7080,7080,0
|
|
20240905,155700,247759070,7080,7080,7080,7080,0
|
|
20240905,155600,247759070,7080,7080,7080,7080,0
|
|
20240905,155500,247759070,7080,7080,7080,7080,0
|
|
20240905,155400,247759070,7080,7080,7080,7080,0
|
|
20240905,155300,247759070,7080,7080,7080,7080,0
|
|
20240905,155200,247759070,7080,7080,7080,7080,0
|
|
20240905,155100,247759070,7080,7080,7080,7080,0
|
|
20240905,155000,247759070,7080,7080,7080,7080,0
|
|
20240905,154900,247759070,7080,7080,7080,7080,0
|
|
20240905,154800,247759070,7080,7080,7080,7080,0
|
|
20240905,154700,247759070,7080,7080,7080,7080,0
|
|
20240905,154600,247759070,7080,7080,7080,7080,0
|
|
20240905,154500,247759070,7080,7080,7080,7080,0
|
|
20240905,154400,247759070,7080,7080,7080,7080,0
|
|
20240905,154300,247759070,7080,7080,7080,7080,0
|
|
20240905,154200,247759070,7080,7080,7080,7080,0
|
|
20240905,154100,247759070,7080,7080,7080,7080,209
|
|
20240905,154000,247759070,7080,7080,7080,7080,0
|
|
20240905,153900,247759070,7080,7080,7080,7080,0
|
|
20240905,153800,247759070,7080,7080,7080,7080,0
|
|
20240905,153700,247759070,7080,7080,7080,7080,0
|
|
20240905,153600,247759070,7080,7080,7080,7080,0
|
|
20240905,153500,247759070,7080,7080,7080,7080,0
|
|
20240905,153400,247759070,7080,7080,7080,7080,0
|
|
20240905,153300,247759070,7080,7080,7080,7080,0
|
|
20240905,153200,247759070,7080,7080,7080,7080,0
|
|
20240905,153100,247759070,7080,7080,7080,7080,0
|
|
20240905,153000,247759070,7080,7080,7080,7080,209
|
|
20240905,152900,246279350,7080,7080,7080,7080,0
|
|
20240905,152800,246279350,7080,7080,7080,7080,0
|
|
20240905,152700,246279350,7080,7080,7080,7080,0
|
|
20240905,152600,246279350,7080,7080,7080,7080,0
|
|
20240905,152500,246279350,7080,7080,7080,7080,0
|
|
20240905,152400,246279350,7080,7080,7080,7080,0
|
|
20240905,152300,246279350,7080,7080,7080,7080,0
|
|
20240905,152200,246279350,7080,7080,7080,7080,0
|
|
20240905,152100,246279350,7080,7080,7080,7080,0
|
|
20240905,152000,246279350,7080,7080,7080,7080,0
|
|
20240905,151900,246279350,7080,7080,7080,7080,2
|
|
20240905,151800,246265190,7080,7080,7080,7080,10
|
|
20240905,151700,246194390,7080,7080,7080,7080,0
|
|
20240905,151600,246194390,7080,7080,7080,7080,10
|
|
20240905,151500,246123590,7080,7080,7080,7080,0
|
|
20240905,151400,246123590,7080,7080,7080,7080,17
|
|
20240905,151300,246003230,7090,7090,7090,7090,0
|
|
20240905,151200,246003230,7090,7090,7090,7090,0
|
|
20240905,151100,246003230,7090,7090,7090,7090,1
|
|
20240905,151000,245996140,7110,7100,7110,7020,116
|
|
20240905,150900,245179920,7140,7140,7140,7140,28
|
|
20240905,150800,244980000,7140,7140,7140,7140,1
|
|
20240905,150700,244972860,7150,7150,7150,7150,1
|
|
20240905,150600,244965710,7110,7110,7110,7110,0
|
|
20240905,150500,244965710,7110,7110,7110,7110,2
|
|
20240905,150400,244951490,7120,7120,7120,7120,0
|
|
20240905,150300,244951490,7120,7120,7120,7120,0
|
|
20240905,150200,244951490,7120,7120,7120,7120,50
|
|
20240905,150100,244595490,7130,7130,7130,7130,292
|
|
20240905,150000,242513530,7150,7140,7150,7140,411
|
|
20240905,145900,239575160,7100,7090,7100,7090,9
|
|
20240905,145800,239511280,7040,7040,7040,7040,0
|
|
20240905,145700,239511280,7040,7040,7040,7040,0
|
|
20240905,145600,239511280,7040,7040,7040,7040,1
|
|
20240905,145500,239504240,7080,7080,7080,7080,0
|
|
20240905,145400,239504240,7080,7080,7080,7080,0
|
|
20240905,145300,239504240,7080,7080,7080,7080,0
|
|
20240905,145200,239504240,7080,7080,7080,7080,0
|
|
20240905,145100,239504240,7080,7080,7080,7080,0
|
|
20240905,145000,239504240,7080,7010,7080,7010,398
|
|
20240905,144900,236714120,7010,7000,7010,7000,1217
|
|
20240905,144800,228194160,7000,7000,7000,7000,0
|
|
20240905,144700,228194160,7000,7000,7000,7000,0
|
|
20240905,144600,228194160,7000,7000,7000,7000,0
|
|
20240905,144500,228194160,7000,7000,7000,7000,0
|
|
20240905,144400,228194160,7000,7000,7000,7000,0
|
|
20240905,144300,228194160,7000,7000,7000,7000,0
|
|
20240905,144200,228194160,7000,7000,7000,7000,0
|
|
20240905,144100,228194160,7000,7000,7000,7000,0
|
|
20240905,144000,228194160,7000,7000,7000,7000,2100
|
|
20240905,143900,213494160,7000,7000,7000,7000,0
|
|
20240905,143800,213494160,7000,7000,7000,7000,1
|
|
20240905,143700,213487160,6990,6990,6990,6990,0
|
|
20240905,143600,213487160,6990,6990,6990,6990,699
|
|
20240905,143500,208601150,6990,7000,7000,6990,2
|
|
20240905,143400,208587160,7000,6990,7000,6980,232
|
|
20240905,143300,206965760,6990,6990,6990,6990,12
|
|
20240905,143200,206881880,6990,6960,6990,6960,1357
|
|
20240905,143100,197410040,6940,6940,6940,6940,1442
|
|
20240905,143000,187402560,6940,6910,6940,6910,2
|
|
20240905,142900,187388710,6890,6950,6950,6890,10716
|
|
20240905,142800,113441090,6960,6960,6960,6960,0
|
|
20240905,142700,113441090,6960,6950,6960,6950,2
|
|
20240905,142600,113427180,6970,6970,6970,6970,10
|
|
20240905,142500,113357480,6970,6970,6970,6970,0
|
|
20240905,142400,113357480,6970,6980,6980,6970,37
|
|
20240905,142300,113099580,6980,6980,6980,6980,0
|
|
20240905,142200,113099580,6980,6980,6980,6980,0
|
|
20240905,142100,113099580,6980,6980,6980,6980,1
|
|
20240905,142000,113092600,6990,6990,6990,6990,0
|
|
20240905,141900,113092600,6990,6990,6990,6990,1
|
|
20240905,141800,113085610,6990,6990,6990,6990,0
|
|
20240905,141700,113085610,6990,6990,6990,6990,11
|
|
20240905,141600,113008720,6990,6990,6990,6990,0
|
|
20240905,141500,113008720,6990,6990,6990,6990,0
|
|
20240905,141400,113008720,6990,6990,6990,6990,0
|
|
20240905,141300,113008720,6990,6990,6990,6990,50
|
|
20240905,141200,112659220,6990,6990,6990,6990,0
|
|
20240905,141100,112659220,6990,6990,6990,6990,30
|
|
20240905,141000,112449520,6990,6990,6990,6990,30
|
|
20240905,140900,112239820,7000,6940,7000,6920,169
|
|
20240905,140800,111066750,6940,6940,6940,6940,1
|
|
20240905,140700,111059810,6990,6990,6990,6990,0
|
|
20240905,140600,111059810,6990,6990,6990,6990,0
|
|
20240905,140500,111059810,6990,6990,6990,6990,0
|
|
20240905,140400,111059810,6990,6990,6990,6990,528
|
|
20240905,140300,107369090,7000,7000,7000,7000,0
|
|
20240905,140200,107369090,7000,7000,7000,7000,1
|
|
20240905,140100,107362090,6930,7000,7000,6930,200
|
|
20240905,140000,105967980,7000,7000,7000,7000,0
|
|
20240905,135900,105967980,7000,6970,7000,6970,2
|
|
20240905,135800,105954010,6990,6990,6990,6990,259
|
|
20240905,135700,104143600,7000,7000,7000,7000,30
|
|
20240905,135600,103933600,6990,6990,6990,6990,251
|
|
20240905,135500,102179110,6990,6990,6990,6990,539
|
|
20240905,135400,98411500,6990,6990,6990,6990,0
|
|
20240905,135300,98411500,6990,6990,6990,6990,0
|
|
20240905,135200,98411500,6990,6990,6990,6990,0
|
|
20240905,135100,98411500,6990,6990,6990,6990,712
|
|
20240905,135000,93434620,6990,6990,6990,6990,200
|
|
20240905,134900,92036620,6990,6990,6990,6990,1100
|
|
20240905,134800,84347620,6990,6990,6990,6990,530
|
|
20240905,134700,80642920,6990,6990,6990,6990,252
|
|
20240905,134600,78881440,6990,6990,6990,6990,9
|
|
20240905,134500,78818530,7000,7000,7000,7000,0
|
|
20240905,134400,78818530,7000,7000,7000,7000,0
|
|
20240905,134300,78818530,7000,7000,7000,7000,0
|
|
20240905,134200,78818530,7000,7000,7000,7000,1
|
|
20240905,134100,78811530,6990,6990,6990,6990,1
|
|
20240905,134000,78804540,6990,6990,6990,6990,0
|
|
20240905,133900,78804540,6990,6990,6990,6990,0
|
|
20240905,133800,78804540,6990,6990,6990,6990,0
|
|
20240905,133700,78804540,6990,6990,6990,6990,217
|
|
20240905,133600,77287710,7000,7000,7000,7000,1
|
|
20240905,133500,77280710,6990,6990,6990,6990,0
|
|
20240905,133400,77280710,6990,6990,6990,6990,0
|
|
20240905,133300,77280710,6990,6990,6990,6990,0
|
|
20240905,133200,77280710,6990,6990,6990,6990,0
|
|
20240905,133100,77280710,6990,6990,6990,6990,195
|
|
20240905,133000,75917660,6990,6990,6990,6990,0
|
|
20240905,132900,75917660,6990,6990,6990,6990,19
|
|
20240905,132800,75784850,6980,6980,6980,6980,420
|
|
20240905,132700,72853250,6990,6990,6990,6980,1803
|
|
20240905,132600,60266410,6930,6930,6930,6930,0
|
|
20240905,132500,60266410,6930,6930,6930,6930,0
|
|
20240905,132400,60266410,6930,6960,6960,6930,290
|
|
20240905,132300,58252960,6990,6990,6990,6990,1
|
|
20240905,132200,58245970,7000,7000,7000,7000,0
|
|
20240905,132100,58245970,7000,7000,7000,7000,0
|
|
20240905,132000,58245970,7000,7000,7000,7000,0
|
|
20240905,131900,58245970,7000,7000,7000,7000,0
|
|
20240905,131800,58245970,7000,7000,7000,7000,142
|
|
20240905,131700,57251970,7000,7000,7000,7000,0
|
|
20240905,131600,57251970,7000,7000,7000,7000,7
|
|
20240905,131500,57202970,7000,7000,7000,7000,0
|
|
20240905,131400,57202970,7000,6980,7000,6950,518
|
|
20240905,131300,53590480,6980,7000,7000,6980,62
|
|
20240905,131200,53157510,7000,7000,7000,7000,1
|
|
20240905,131100,53150510,6990,6990,6990,6990,0
|
|
20240905,131000,53150510,6990,6990,6990,6990,0
|
|
20240905,130900,53150510,6990,6990,6990,6990,0
|
|
20240905,130800,53150510,6990,6990,6990,6990,0
|
|
20240905,130700,53150510,6990,6990,6990,6990,0
|
|
20240905,130600,53150510,6990,6990,6990,6990,0
|
|
20240905,130500,53150510,6990,6990,6990,6990,0
|
|
20240905,130400,53150510,6990,6990,6990,6990,0
|
|
20240905,130300,53150510,6990,6990,6990,6990,0
|
|
20240905,130200,53150510,6990,6990,6990,6990,0
|
|
20240905,130100,53150510,6990,6990,6990,6990,0
|
|
20240905,130000,53150510,6990,7010,7010,6990,501
|
|
20240905,125900,49642840,7020,7020,7020,7020,0
|
|
20240905,125800,49642840,7020,7020,7020,7020,0
|
|
20240905,125700,49642840,7020,7020,7020,7020,0
|
|
20240905,125600,49642840,7020,7020,7020,7020,0
|
|
20240905,125500,49642840,7020,7020,7020,7020,0
|
|
20240905,125400,49642840,7020,7020,7020,7020,0
|
|
20240905,125300,49642840,7020,7020,7020,7020,0
|
|
20240905,125200,49642840,7020,7020,7020,7020,0
|
|
20240905,125100,49642840,7020,7020,7020,7020,1
|
|
20240905,125000,49635820,7010,7020,7020,7010,72
|
|
20240905,124900,49130720,7030,7030,7030,7030,0
|
|
20240905,124800,49130720,7030,7030,7030,7030,0
|
|
20240905,124700,49130720,7030,7050,7050,7030,300
|
|
20240905,124600,47019930,7070,7070,7070,7070,0
|
|
20240905,124500,47019930,7070,7070,7070,7070,0
|
|
20240905,124400,47019930,7070,7070,7070,7070,0
|
|
20240905,124300,47019930,7070,7070,7070,7070,0
|
|
20240905,124200,47019930,7070,7070,7070,7070,0
|
|
20240905,124100,47019930,7070,7070,7070,7070,0
|
|
20240905,124000,47019930,7070,7070,7070,7070,0
|
|
20240905,123900,47019930,7070,7070,7070,7070,0
|
|
20240905,123800,47019930,7070,7070,7070,7070,34
|
|
20240905,123700,46779550,7090,7090,7090,7090,0
|
|
20240905,123600,46779550,7090,7090,7090,7090,0
|
|
20240905,123500,46779550,7090,7090,7090,7090,0
|
|
20240905,123400,46779550,7090,7090,7090,7090,0
|
|
20240905,123300,46779550,7090,7090,7090,7090,0
|
|
20240905,123200,46779550,7090,7090,7090,7090,0
|
|
20240905,123100,46779550,7090,7090,7090,7090,0
|
|
20240905,123000,46779550,7090,7090,7090,7090,0
|
|
20240905,122900,46779550,7090,7090,7090,7090,0
|
|
20240905,122800,46779550,7090,7090,7090,7090,0
|
|
20240905,122700,46779550,7090,7090,7090,7090,0
|
|
20240905,122600,46779550,7090,7090,7090,7090,0
|
|
20240905,122500,46779550,7090,7090,7090,7090,0
|
|
20240905,122400,46779550,7090,7090,7090,7090,0
|
|
20240905,122300,46779550,7090,7090,7090,7090,33
|
|
20240905,122200,46545580,7050,7050,7050,7050,1
|
|
20240905,122100,46538530,7040,7040,7040,7040,0
|
|
20240905,122000,46538530,7040,7040,7050,7040,157
|
|
20240905,121900,45433240,7050,7050,7050,7050,0
|
|
20240905,121800,45433240,7050,7050,7050,7050,0
|
|
20240905,121700,45433240,7050,7050,7050,7050,1
|
|
20240905,121600,45426190,7050,7050,7050,7050,0
|
|
20240905,121500,45426190,7050,7050,7050,7050,0
|
|
20240905,121400,45426190,7050,7050,7050,7050,900
|
|
20240905,121300,39081190,7050,7050,7050,7050,1
|
|
20240905,121200,39074140,7030,7030,7030,7030,0
|
|
20240905,121100,39074140,7030,7030,7030,7030,0
|
|
20240905,121000,39074140,7030,7030,7030,7030,0
|
|
20240905,120900,39074140,7030,7030,7030,7030,0
|
|
20240905,120800,39074140,7030,7030,7030,7030,0
|
|
20240905,120700,39074140,7030,7030,7030,7030,0
|
|
20240905,120600,39074140,7030,7030,7030,7030,0
|
|
20240905,120500,39074140,7030,7030,7030,7030,0
|
|
20240905,120400,39074140,7030,7030,7030,7030,0
|
|
20240905,120300,39074140,7030,7030,7030,7030,0
|
|
20240905,120200,39074140,7030,7030,7030,7030,0
|
|
20240905,120100,39074140,7030,7030,7030,7030,0
|
|
20240905,120000,39074140,7030,7030,7030,7030,0
|
|
20240905,115900,39074140,7030,7030,7030,7030,0
|
|
20240905,115800,39074140,7030,7030,7030,7030,0
|
|
20240905,115700,39074140,7030,7030,7030,7030,0
|
|
20240905,115600,39074140,7030,7030,7030,7030,0
|
|
20240905,115500,39074140,7030,7030,7030,7030,1
|
|
20240905,115400,39067110,7030,7030,7030,7030,0
|
|
20240905,115300,39067110,7030,7030,7030,7030,0
|
|
20240905,115200,39067110,7030,7030,7030,7030,0
|
|
20240905,115100,39067110,7030,7030,7030,7030,0
|
|
20240905,115000,39067110,7030,7030,7030,7030,0
|
|
20240905,114900,39067110,7030,7030,7030,7030,0
|
|
20240905,114800,39067110,7030,7030,7030,7030,1
|
|
20240905,114700,39060080,7050,7050,7050,7050,0
|
|
20240905,114600,39060080,7050,7050,7050,7050,0
|
|
20240905,114500,39060080,7050,7050,7050,7050,0
|
|
20240905,114400,39060080,7050,7050,7050,7050,0
|
|
20240905,114300,39060080,7050,7050,7050,7050,0
|
|
20240905,114200,39060080,7050,7050,7050,7050,104
|
|
20240905,114100,38326880,7050,7050,7050,7050,0
|
|
20240905,114000,38326880,7050,7050,7050,7050,0
|
|
20240905,113900,38326880,7050,7050,7050,7050,0
|
|
20240905,113800,38326880,7050,7050,7050,7050,0
|
|
20240905,113700,38326880,7050,7050,7050,7050,0
|
|
20240905,113600,38326880,7050,7050,7050,7050,0
|
|
20240905,113500,38326880,7050,7060,7060,7050,177
|
|
20240905,113400,37077740,7060,7060,7060,7060,0
|
|
20240905,113300,37077740,7060,7060,7060,7060,0
|
|
20240905,113200,37077740,7060,7060,7060,7060,0
|
|
20240905,113100,37077740,7060,7060,7060,7060,0
|
|
20240905,113000,37077740,7060,7060,7060,7060,50
|
|
20240905,112900,36724740,7050,7050,7050,7050,0
|
|
20240905,112800,36724740,7050,7050,7050,7050,0
|
|
20240905,112700,36724740,7050,7050,7050,7050,0
|
|
20240905,112600,36724740,7050,7050,7050,7050,0
|
|
20240905,112500,36724740,7050,7050,7050,7050,0
|
|
20240905,112400,36724740,7050,7050,7050,7050,0
|
|
20240905,112300,36724740,7050,7050,7050,7050,0
|
|
20240905,112200,36724740,7050,7050,7050,7050,0
|
|
20240905,112100,36724740,7050,7050,7050,7050,0
|
|
20240905,112000,36724740,7050,7050,7050,7050,69
|
|
20240905,111900,36238290,7050,7090,7090,7050,219
|
|
20240905,111800,34691410,7100,7110,7110,7100,186
|
|
20240905,111700,33370280,7140,7140,7140,7140,0
|
|
20240905,111600,33370280,7140,7140,7140,7140,0
|
|
20240905,111500,33370280,7140,7140,7140,7140,0
|
|
20240905,111400,33370280,7140,7140,7140,7140,0
|
|
20240905,111300,33370280,7140,7140,7140,7140,1
|
|
20240905,111200,33363140,7120,7120,7120,7120,0
|
|
20240905,111100,33363140,7120,7120,7120,7120,0
|
|
20240905,111000,33363140,7120,7120,7120,7120,0
|
|
20240905,110900,33363140,7120,7130,7130,7120,560
|
|
20240905,110800,29375340,7190,7190,7190,7190,0
|
|
20240905,110700,29375340,7190,7190,7190,7190,0
|
|
20240905,110600,29375340,7190,7190,7190,7190,0
|
|
20240905,110500,29375340,7190,7190,7190,7190,28
|
|
20240905,110400,29174020,7190,7190,7190,7190,0
|
|
20240905,110300,29174020,7190,7190,7190,7190,0
|
|
20240905,110200,29174020,7190,7190,7190,7190,0
|
|
20240905,110100,29174020,7190,7190,7190,7190,0
|
|
20240905,110000,29174020,7190,7190,7190,7190,0
|
|
20240905,105900,29174020,7190,7190,7190,7190,0
|
|
20240905,105800,29174020,7190,7190,7190,7190,0
|
|
20240905,105700,29174020,7190,7190,7190,7190,0
|
|
20240905,105600,29174020,7190,7180,7190,7180,1170
|
|
20240905,105500,20769420,7180,7180,7180,7180,0
|
|
20240905,105400,20769420,7180,7180,7180,7180,30
|
|
20240905,105300,20554020,7180,7180,7180,7180,0
|
|
20240905,105200,20554020,7180,7180,7180,7180,0
|
|
20240905,105100,20554020,7180,7180,7180,7180,1
|
|
20240905,105000,20546840,7190,7190,7190,7190,0
|
|
20240905,104900,20546840,7190,7190,7190,7190,0
|
|
20240905,104800,20546840,7190,7190,7190,7190,0
|
|
20240905,104700,20546840,7190,7190,7190,7190,0
|
|
20240905,104600,20546840,7190,7190,7190,7190,0
|
|
20240905,104500,20546840,7190,7190,7190,7190,0
|
|
20240905,104400,20546840,7190,7190,7190,7190,0
|
|
20240905,104300,20546840,7190,7190,7190,7190,0
|
|
20240905,104200,20546840,7190,7190,7190,7190,0
|
|
20240905,104100,20546840,7190,7190,7190,7190,0
|
|
20240905,104000,20546840,7190,7190,7190,7190,0
|
|
20240905,103900,20546840,7190,7190,7190,7190,0
|
|
20240905,103800,20546840,7190,7190,7190,7190,0
|
|
20240905,103700,20546840,7190,7190,7190,7190,0
|
|
20240905,103600,20546840,7190,7190,7190,7190,0
|
|
20240905,103500,20546840,7190,7190,7190,7190,0
|
|
20240905,103400,20546840,7190,7190,7190,7190,0
|
|
20240905,103300,20546840,7190,7190,7190,7190,0
|
|
20240905,103200,20546840,7190,7190,7190,7190,69
|
|
20240905,103100,20050730,7180,7180,7180,7180,467
|
|
20240905,103000,16697670,7180,7170,7180,7170,33
|
|
20240905,102900,16460880,7170,7160,7170,7160,69
|
|
20240905,102800,15966160,7170,7170,7170,7170,0
|
|
20240905,102700,15966160,7170,7170,7170,7170,0
|
|
20240905,102600,15966160,7170,7170,7170,7170,0
|
|
20240905,102500,15966160,7170,7170,7170,7170,0
|
|
20240905,102400,15966160,7170,7170,7170,7170,0
|
|
20240905,102300,15966160,7170,7170,7170,7170,0
|
|
20240905,102200,15966160,7170,7160,7170,7160,248
|
|
20240905,102100,14188020,7150,7150,7150,7150,0
|
|
20240905,102000,14188020,7150,7150,7150,7150,0
|
|
20240905,101900,14188020,7150,7130,7150,7130,1219
|
|
20240905,101800,5491460,7130,7130,7130,7130,1
|
|
20240905,101700,5484330,7100,7100,7100,7100,27
|
|
20240905,101600,5292630,7130,7130,7130,7130,14
|
|
20240905,101500,5192810,7130,7130,7130,7130,0
|
|
20240905,101400,5192810,7130,7130,7130,7130,0
|
|
20240905,101300,5192810,7130,7130,7130,7130,0
|
|
20240905,101200,5192810,7130,7130,7130,7130,0
|
|
20240905,101100,5192810,7130,7130,7130,7130,0
|
|
20240905,101000,5192810,7130,7130,7130,7130,1
|
|
20240905,100900,5185680,7100,7100,7100,7100,0
|
|
20240905,100800,5185680,7100,7100,7100,7100,0
|
|
20240905,100700,5185680,7100,7100,7100,7100,2
|
|
20240905,100600,5171480,7130,7130,7130,7130,0
|
|
20240905,100500,5171480,7130,7130,7130,7130,0
|
|
20240905,100400,5171480,7130,7130,7130,7130,0
|
|
20240905,100300,5171480,7130,7130,7130,7130,0
|
|
20240905,100200,5171480,7130,7130,7130,7130,1
|
|
20240905,100100,5164350,7140,7140,7140,7140,0
|
|
20240905,100000,5164350,7140,7140,7140,7140,0
|
|
20240905,095900,5164350,7140,7140,7140,7140,0
|
|
20240905,095800,5164350,7140,7140,7140,7140,0
|
|
20240905,095700,5164350,7140,7140,7140,7140,1
|
|
20240905,095600,5157210,7150,7150,7150,7150,0
|
|
20240905,095500,5157210,7150,7150,7150,7150,0
|
|
20240905,095400,5157210,7150,7150,7150,7150,0
|
|
20240905,095300,5157210,7150,7150,7150,7150,0
|
|
20240905,095200,5157210,7150,7150,7150,7150,0
|
|
20240905,095100,5157210,7150,7110,7150,7110,208
|
|
20240905,095000,3672950,7110,7110,7110,7110,0
|
|
20240905,094900,3672950,7110,7110,7110,7110,0
|
|
20240905,094800,3672950,7110,7110,7110,7110,0
|
|
20240905,094700,3672950,7110,7110,7110,7110,0
|
|
20240905,094600,3672950,7110,7110,7110,7110,14
|
|
20240905,094500,3573410,7110,7110,7110,7110,0
|
|
20240905,094400,3573410,7110,7110,7110,7110,0
|
|
20240905,094300,3573410,7110,7110,7110,7110,1
|
|
20240905,094200,3566300,7100,7100,7100,7100,0
|
|
20240905,094100,3566300,7100,7100,7100,7100,101
|
|
20240905,094000,2849200,7100,7100,7100,7100,0
|
|
20240905,093900,2849200,7100,7070,7100,7070,262
|
|
20240905,093800,993770,7060,7060,7060,7060,0
|
|
20240905,093700,993770,7060,7060,7060,7060,0
|
|
20240905,093600,993770,7060,7060,7060,7060,0
|
|
20240905,093500,993770,7060,7060,7060,7060,0
|
|
20240905,093400,993770,7060,7060,7060,7060,0
|
|
20240905,093300,993770,7060,7060,7060,7060,0
|
|
20240905,093200,993770,7060,7060,7060,7060,0
|
|
20240905,093100,993770,7060,7060,7060,7060,0
|
|
20240905,093000,993770,7060,7060,7060,7060,0
|
|
20240905,092900,993770,7060,7060,7060,7060,0
|
|
20240905,092800,993770,7060,7060,7060,7060,0
|
|
20240905,092700,993770,7060,7060,7060,7060,0
|
|
20240905,092600,993770,7060,7060,7060,7060,0
|
|
20240905,092500,993770,7060,7060,7060,7060,0
|
|
20240905,092400,993770,7060,7060,7060,7060,0
|
|
20240905,092300,993770,7060,7060,7060,7060,0
|
|
20240905,092200,993770,7060,7060,7060,7060,59
|
|
20240905,092100,577230,7060,7060,7060,7060,6
|
|
20240905,092000,534870,7060,7060,7060,7060,0
|
|
20240905,091900,534870,7060,7060,7060,7060,0
|
|
20240905,091800,534870,7060,7060,7060,7060,0
|
|
20240905,091700,534870,7060,7060,7060,7060,0
|
|
20240905,091600,534870,7060,7060,7060,7060,0
|
|
20240905,091500,534870,7060,7060,7060,7060,0
|
|
20240905,091400,534870,7060,7060,7060,7060,0
|
|
20240905,091300,534870,7060,7060,7060,7060,0
|
|
20240905,091200,534870,7060,7060,7060,7060,0
|
|
20240905,091100,534870,7060,7060,7060,7060,0
|
|
20240905,091000,534870,7060,7060,7060,7060,0
|
|
20240905,090900,534870,7060,7060,7060,7060,0
|
|
20240905,090800,534870,7060,7060,7060,7060,0
|
|
20240905,090700,534870,7060,7060,7060,7060,1
|
|
20240905,090600,527810,7050,7050,7050,7050,25
|
|
20240905,090500,351560,7060,7060,7060,7060,0
|
|
20240905,090400,351560,7060,7060,7060,7060,0
|
|
20240905,090300,351560,7060,7060,7060,7060,0
|
|
20240905,090200,351560,7060,7060,7060,7060,0
|
|
20240905,090100,351560,7060,7060,7060,7060,11
|
|
20240905,090000,273900,7040,7010,7040,7010,39
|