686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,202300,137475980,7080,7080,7080,7080,223
|
|
20240926,202200,137475980,7080,7080,7080,7080,0
|
|
20240926,202100,137475980,7080,7080,7080,7080,0
|
|
20240926,202000,137475980,7080,7080,7080,7080,0
|
|
20240926,201900,137475980,7080,7080,7080,7080,0
|
|
20240926,201800,137475980,7080,7080,7080,7080,0
|
|
20240926,201700,137475980,7080,7080,7080,7080,0
|
|
20240926,201600,137475980,7080,7080,7080,7080,0
|
|
20240926,201500,137475980,7080,7080,7080,7080,0
|
|
20240926,201400,137475980,7080,7080,7080,7080,0
|
|
20240926,201300,137475980,7080,7080,7080,7080,0
|
|
20240926,201200,137475980,7080,7080,7080,7080,0
|
|
20240926,201100,137475980,7080,7080,7080,7080,0
|
|
20240926,201000,137475980,7080,7080,7080,7080,0
|
|
20240926,200900,137475980,7080,7080,7080,7080,0
|
|
20240926,200800,137475980,7080,7080,7080,7080,0
|
|
20240926,200700,137475980,7080,7080,7080,7080,0
|
|
20240926,200600,137475980,7080,7080,7080,7080,0
|
|
20240926,200500,137475980,7080,7080,7080,7080,0
|
|
20240926,200400,137475980,7080,7080,7080,7080,0
|
|
20240926,200300,137475980,7080,7080,7080,7080,0
|
|
20240926,200200,137475980,7080,7080,7080,7080,0
|
|
20240926,200100,137475980,7080,7080,7080,7080,0
|
|
20240926,200000,137475980,7080,7080,7080,7080,0
|
|
20240926,195900,137475980,7080,7080,7080,7080,0
|
|
20240926,195800,137475980,7080,7080,7080,7080,0
|
|
20240926,195700,137475980,7080,7080,7080,7080,0
|
|
20240926,195600,137475980,7080,7080,7080,7080,0
|
|
20240926,195500,137475980,7080,7080,7080,7080,0
|
|
20240926,195400,137475980,7080,7080,7080,7080,0
|
|
20240926,195300,137475980,7080,7080,7080,7080,223
|
|
20240926,195200,137475980,7080,7080,7080,7080,0
|
|
20240926,195100,137475980,7080,7080,7080,7080,0
|
|
20240926,195000,137475980,7080,7080,7080,7080,0
|
|
20240926,194900,137475980,7080,7080,7080,7080,0
|
|
20240926,194800,137475980,7080,7080,7080,7080,0
|
|
20240926,194700,137475980,7080,7080,7080,7080,0
|
|
20240926,194600,137475980,7080,7080,7080,7080,0
|
|
20240926,194500,137475980,7080,7080,7080,7080,0
|
|
20240926,194400,137475980,7080,7080,7080,7080,0
|
|
20240926,194300,137475980,7080,7080,7080,7080,0
|
|
20240926,194200,137475980,7080,7080,7080,7080,0
|
|
20240926,194100,137475980,7080,7080,7080,7080,0
|
|
20240926,194000,137475980,7080,7080,7080,7080,0
|
|
20240926,193900,137475980,7080,7080,7080,7080,0
|
|
20240926,193800,137475980,7080,7080,7080,7080,0
|
|
20240926,193700,137475980,7080,7080,7080,7080,0
|
|
20240926,193600,137475980,7080,7080,7080,7080,0
|
|
20240926,193500,137475980,7080,7080,7080,7080,0
|
|
20240926,193400,137475980,7080,7080,7080,7080,0
|
|
20240926,193300,137475980,7080,7080,7080,7080,0
|
|
20240926,193200,137475980,7080,7080,7080,7080,0
|
|
20240926,193100,137475980,7080,7080,7080,7080,0
|
|
20240926,193000,137475980,7080,7080,7080,7080,0
|
|
20240926,192900,137475980,7080,7080,7080,7080,0
|
|
20240926,192800,137475980,7080,7080,7080,7080,0
|
|
20240926,192700,137475980,7080,7080,7080,7080,0
|
|
20240926,192600,137475980,7080,7080,7080,7080,0
|
|
20240926,192500,137475980,7080,7080,7080,7080,0
|
|
20240926,192400,137475980,7080,7080,7080,7080,0
|
|
20240926,192300,137475980,7080,7080,7080,7080,223
|
|
20240926,192200,137475980,7080,7080,7080,7080,0
|
|
20240926,192100,137475980,7080,7080,7080,7080,0
|
|
20240926,192000,137475980,7080,7080,7080,7080,0
|
|
20240926,191900,137475980,7080,7080,7080,7080,0
|
|
20240926,191800,137475980,7080,7080,7080,7080,0
|
|
20240926,191700,137475980,7080,7080,7080,7080,0
|
|
20240926,191600,137475980,7080,7080,7080,7080,0
|
|
20240926,191500,137475980,7080,7080,7080,7080,0
|
|
20240926,191400,137475980,7080,7080,7080,7080,0
|
|
20240926,191300,137475980,7080,7080,7080,7080,0
|
|
20240926,191200,137475980,7080,7080,7080,7080,0
|
|
20240926,191100,137475980,7080,7080,7080,7080,0
|
|
20240926,191000,137475980,7080,7080,7080,7080,0
|
|
20240926,190900,137475980,7080,7080,7080,7080,0
|
|
20240926,190800,137475980,7080,7080,7080,7080,0
|
|
20240926,190700,137475980,7080,7080,7080,7080,0
|
|
20240926,190600,137475980,7080,7080,7080,7080,0
|
|
20240926,190500,137475980,7080,7080,7080,7080,0
|
|
20240926,190400,137475980,7080,7080,7080,7080,0
|
|
20240926,190300,137475980,7080,7080,7080,7080,0
|
|
20240926,190200,137475980,7080,7080,7080,7080,0
|
|
20240926,190100,137475980,7080,7080,7080,7080,0
|
|
20240926,190000,137475980,7080,7080,7080,7080,0
|
|
20240926,185900,137475980,7080,7080,7080,7080,0
|
|
20240926,185800,137475980,7080,7080,7080,7080,0
|
|
20240926,185700,137475980,7080,7080,7080,7080,0
|
|
20240926,185600,137475980,7080,7080,7080,7080,0
|
|
20240926,185500,137475980,7080,7080,7080,7080,0
|
|
20240926,185400,137475980,7080,7080,7080,7080,0
|
|
20240926,185300,137475980,7080,7080,7080,7080,223
|
|
20240926,185200,137475980,7080,7080,7080,7080,0
|
|
20240926,185100,137475980,7080,7080,7080,7080,0
|
|
20240926,185000,137475980,7080,7080,7080,7080,0
|
|
20240926,184900,137475980,7080,7080,7080,7080,0
|
|
20240926,184800,137475980,7080,7080,7080,7080,0
|
|
20240926,184700,137475980,7080,7080,7080,7080,0
|
|
20240926,184600,137475980,7080,7080,7080,7080,0
|
|
20240926,184500,137475980,7080,7080,7080,7080,0
|
|
20240926,184400,137475980,7080,7080,7080,7080,0
|
|
20240926,184300,137475980,7080,7080,7080,7080,0
|
|
20240926,184200,137475980,7080,7080,7080,7080,0
|
|
20240926,184100,137475980,7080,7080,7080,7080,0
|
|
20240926,184000,137475980,7080,7080,7080,7080,0
|
|
20240926,183900,137475980,7080,7080,7080,7080,0
|
|
20240926,183800,137475980,7080,7080,7080,7080,0
|
|
20240926,183700,137475980,7080,7080,7080,7080,0
|
|
20240926,183600,137475980,7080,7080,7080,7080,0
|
|
20240926,183500,137475980,7080,7080,7080,7080,0
|
|
20240926,183400,137475980,7080,7080,7080,7080,0
|
|
20240926,183300,137475980,7080,7080,7080,7080,0
|
|
20240926,183200,137475980,7080,7080,7080,7080,0
|
|
20240926,183100,137475980,7080,7080,7080,7080,0
|
|
20240926,183000,137475980,7080,7080,7080,7080,0
|
|
20240926,182900,137475980,7080,7080,7080,7080,0
|
|
20240926,182800,137475980,7080,7080,7080,7080,0
|
|
20240926,182700,137475980,7080,7080,7080,7080,0
|
|
20240926,182600,137475980,7080,7080,7080,7080,0
|
|
20240926,182500,137475980,7080,7080,7080,7080,0
|
|
20240926,182400,137475980,7080,7080,7080,7080,0
|
|
20240926,182300,137475980,7080,7080,7080,7080,223
|
|
20240926,182200,137475980,7080,7080,7080,7080,0
|
|
20240926,182100,137475980,7080,7080,7080,7080,0
|
|
20240926,182000,137475980,7080,7080,7080,7080,0
|
|
20240926,181900,137475980,7080,7080,7080,7080,0
|
|
20240926,181800,137475980,7080,7080,7080,7080,0
|
|
20240926,181700,137475980,7080,7080,7080,7080,0
|
|
20240926,181600,137475980,7080,7080,7080,7080,0
|
|
20240926,181500,137475980,7080,7080,7080,7080,0
|
|
20240926,181400,137475980,7080,7080,7080,7080,0
|
|
20240926,181300,137475980,7080,7080,7080,7080,0
|
|
20240926,181200,137475980,7080,7080,7080,7080,0
|
|
20240926,181100,137475980,7080,7080,7080,7080,0
|
|
20240926,181000,137475980,7080,7080,7080,7080,0
|
|
20240926,180900,137475980,7080,7080,7080,7080,0
|
|
20240926,180800,137475980,7080,7080,7080,7080,0
|
|
20240926,180700,137475980,7080,7080,7080,7080,0
|
|
20240926,180600,137475980,7080,7080,7080,7080,0
|
|
20240926,180500,137475980,7080,7080,7080,7080,0
|
|
20240926,180400,137475980,7080,7080,7080,7080,0
|
|
20240926,180300,137475980,7080,7080,7080,7080,0
|
|
20240926,180200,137475980,7080,7080,7080,7080,0
|
|
20240926,180100,137475980,7080,7080,7080,7080,0
|
|
20240926,180000,137475980,7080,7080,7080,7080,0
|
|
20240926,175900,137475980,7080,7080,7080,7080,0
|
|
20240926,175800,137475980,7080,7080,7080,7080,0
|
|
20240926,175700,137475980,7080,7080,7080,7080,0
|
|
20240926,175600,137475980,7080,7080,7080,7080,0
|
|
20240926,175500,137475980,7080,7080,7080,7080,0
|
|
20240926,175400,137475980,7080,7080,7080,7080,0
|
|
20240926,175300,137475980,7080,7080,7080,7080,223
|
|
20240926,175200,137475980,7080,7080,7080,7080,0
|
|
20240926,175100,137475980,7080,7080,7080,7080,0
|
|
20240926,175000,137475980,7080,7080,7080,7080,0
|
|
20240926,174900,137475980,7080,7080,7080,7080,0
|
|
20240926,174800,137475980,7080,7080,7080,7080,0
|
|
20240926,174700,137475980,7080,7080,7080,7080,0
|
|
20240926,174600,137475980,7080,7080,7080,7080,0
|
|
20240926,174500,137475980,7080,7080,7080,7080,0
|
|
20240926,174400,137475980,7080,7080,7080,7080,0
|
|
20240926,174300,137475980,7080,7080,7080,7080,0
|
|
20240926,174200,137475980,7080,7080,7080,7080,0
|
|
20240926,174100,137475980,7080,7080,7080,7080,0
|
|
20240926,174000,137475980,7080,7080,7080,7080,0
|
|
20240926,173900,137475980,7080,7080,7080,7080,0
|
|
20240926,173800,137475980,7080,7080,7080,7080,0
|
|
20240926,173700,137475980,7080,7080,7080,7080,0
|
|
20240926,173600,137475980,7080,7080,7080,7080,0
|
|
20240926,173500,137475980,7080,7080,7080,7080,0
|
|
20240926,173400,137475980,7080,7080,7080,7080,0
|
|
20240926,173300,137475980,7080,7080,7080,7080,0
|
|
20240926,173200,137475980,7080,7080,7080,7080,0
|
|
20240926,173100,137475980,7080,7080,7080,7080,0
|
|
20240926,173000,137475980,7080,7080,7080,7080,0
|
|
20240926,172900,137475980,7080,7080,7080,7080,0
|
|
20240926,172800,137475980,7080,7080,7080,7080,0
|
|
20240926,172700,137475980,7080,7080,7080,7080,0
|
|
20240926,172600,137475980,7080,7080,7080,7080,0
|
|
20240926,172500,137475980,7080,7080,7080,7080,0
|
|
20240926,172400,137475980,7080,7080,7080,7080,0
|
|
20240926,172300,137475980,7080,7080,7080,7080,223
|
|
20240926,172200,137475980,7080,7080,7080,7080,0
|
|
20240926,172100,137475980,7080,7080,7080,7080,0
|
|
20240926,172000,137475980,7080,7080,7080,7080,0
|
|
20240926,171900,137475980,7080,7080,7080,7080,0
|
|
20240926,171800,137475980,7080,7080,7080,7080,0
|
|
20240926,171700,137475980,7080,7080,7080,7080,0
|
|
20240926,171600,137475980,7080,7080,7080,7080,0
|
|
20240926,171500,137475980,7080,7080,7080,7080,0
|
|
20240926,171400,137475980,7080,7080,7080,7080,0
|
|
20240926,171300,137475980,7080,7080,7080,7080,0
|
|
20240926,171200,137475980,7080,7080,7080,7080,0
|
|
20240926,171100,137475980,7080,7080,7080,7080,0
|
|
20240926,171000,137475980,7080,7080,7080,7080,0
|
|
20240926,170900,137475980,7080,7080,7080,7080,0
|
|
20240926,170800,137475980,7080,7080,7080,7080,0
|
|
20240926,170700,137475980,7080,7080,7080,7080,0
|
|
20240926,170600,137475980,7080,7080,7080,7080,0
|
|
20240926,170500,137475980,7080,7080,7080,7080,0
|
|
20240926,170400,137475980,7080,7080,7080,7080,0
|
|
20240926,170300,137475980,7080,7080,7080,7080,0
|
|
20240926,170200,137475980,7080,7080,7080,7080,0
|
|
20240926,170100,137475980,7080,7080,7080,7080,0
|
|
20240926,170000,137475980,7080,7080,7080,7080,0
|
|
20240926,165900,137475980,7080,7080,7080,7080,0
|
|
20240926,165800,137475980,7080,7080,7080,7080,0
|
|
20240926,165700,137475980,7080,7080,7080,7080,0
|
|
20240926,165600,137475980,7080,7080,7080,7080,0
|
|
20240926,165500,137475980,7080,7080,7080,7080,0
|
|
20240926,165400,137475980,7080,7080,7080,7080,0
|
|
20240926,165300,137475980,7080,7080,7080,7080,223
|
|
20240926,165200,137475980,7080,7080,7080,7080,0
|
|
20240926,165100,137475980,7080,7080,7080,7080,0
|
|
20240926,165000,137475980,7080,7080,7080,7080,0
|
|
20240926,164900,137475980,7080,7080,7080,7080,0
|
|
20240926,164800,137475980,7080,7080,7080,7080,0
|
|
20240926,164700,137475980,7080,7080,7080,7080,0
|
|
20240926,164600,137475980,7080,7080,7080,7080,0
|
|
20240926,164500,137475980,7080,7080,7080,7080,0
|
|
20240926,164400,137475980,7080,7080,7080,7080,0
|
|
20240926,164300,137475980,7080,7080,7080,7080,0
|
|
20240926,164200,137475980,7080,7080,7080,7080,0
|
|
20240926,164100,137475980,7080,7080,7080,7080,0
|
|
20240926,164000,137475980,7080,7080,7080,7080,0
|
|
20240926,163900,137475980,7080,7080,7080,7080,0
|
|
20240926,163800,137475980,7080,7080,7080,7080,0
|
|
20240926,163700,137475980,7080,7080,7080,7080,0
|
|
20240926,163600,137475980,7080,7080,7080,7080,0
|
|
20240926,163500,137475980,7080,7080,7080,7080,0
|
|
20240926,163400,137475980,7080,7080,7080,7080,0
|
|
20240926,163300,137475980,7080,7080,7080,7080,0
|
|
20240926,163200,137475980,7080,7080,7080,7080,0
|
|
20240926,163100,137475980,7080,7080,7080,7080,0
|
|
20240926,163000,137475980,7080,7080,7080,7080,0
|
|
20240926,162900,137475980,7080,7080,7080,7080,0
|
|
20240926,162800,137475980,7080,7080,7080,7080,0
|
|
20240926,162700,137475980,7080,7080,7080,7080,0
|
|
20240926,162600,137475980,7080,7080,7080,7080,0
|
|
20240926,162500,137475980,7080,7080,7080,7080,0
|
|
20240926,162400,137475980,7080,7080,7080,7080,0
|
|
20240926,162300,137475980,7080,7080,7080,7080,223
|
|
20240926,162200,137475980,7080,7080,7080,7080,0
|
|
20240926,162100,137475980,7080,7080,7080,7080,0
|
|
20240926,162000,137475980,7080,7080,7080,7080,0
|
|
20240926,161900,137475980,7080,7080,7080,7080,0
|
|
20240926,161800,137475980,7080,7080,7080,7080,0
|
|
20240926,161700,137475980,7080,7080,7080,7080,0
|
|
20240926,161600,137475980,7080,7080,7080,7080,0
|
|
20240926,161500,137475980,7080,7080,7080,7080,0
|
|
20240926,161400,137475980,7080,7080,7080,7080,0
|
|
20240926,161300,137475980,7080,7080,7080,7080,0
|
|
20240926,161200,137475980,7080,7080,7080,7080,0
|
|
20240926,161100,137475980,7080,7080,7080,7080,0
|
|
20240926,161000,137475980,7080,7080,7080,7080,0
|
|
20240926,160900,137475980,7080,7080,7080,7080,0
|
|
20240926,160800,137475980,7080,7080,7080,7080,0
|
|
20240926,160700,137475980,7080,7080,7080,7080,0
|
|
20240926,160600,137475980,7080,7080,7080,7080,0
|
|
20240926,160500,137475980,7080,7080,7080,7080,0
|
|
20240926,160400,137475980,7080,7080,7080,7080,0
|
|
20240926,160300,137475980,7080,7080,7080,7080,0
|
|
20240926,160200,137475980,7080,7080,7080,7080,0
|
|
20240926,160100,137475980,7080,7080,7080,7080,0
|
|
20240926,160000,137475980,7080,7080,7080,7080,0
|
|
20240926,155900,137475980,7080,7080,7080,7080,0
|
|
20240926,155800,137475980,7080,7080,7080,7080,0
|
|
20240926,155700,137475980,7080,7080,7080,7080,0
|
|
20240926,155600,137475980,7080,7080,7080,7080,0
|
|
20240926,155500,137475980,7080,7080,7080,7080,0
|
|
20240926,155400,137475980,7080,7080,7080,7080,0
|
|
20240926,155300,137475980,7080,7080,7080,7080,223
|
|
20240926,155200,137475980,7080,7080,7080,7080,0
|
|
20240926,155100,137475980,7080,7080,7080,7080,0
|
|
20240926,155000,137475980,7080,7080,7080,7080,0
|
|
20240926,154900,137475980,7080,7080,7080,7080,0
|
|
20240926,154800,137475980,7080,7080,7080,7080,0
|
|
20240926,154700,137475980,7080,7080,7080,7080,0
|
|
20240926,154600,137475980,7080,7080,7080,7080,0
|
|
20240926,154500,137475980,7080,7080,7080,7080,0
|
|
20240926,154400,137475980,7080,7080,7080,7080,0
|
|
20240926,154300,137475980,7080,7080,7080,7080,0
|
|
20240926,154200,137475980,7080,7080,7080,7080,0
|
|
20240926,154100,137475980,7080,7080,7080,7080,0
|
|
20240926,154000,137475980,7080,7080,7080,7080,0
|
|
20240926,153900,137475980,7080,7080,7080,7080,0
|
|
20240926,153800,137475980,7080,7080,7080,7080,0
|
|
20240926,153700,137475980,7080,7080,7080,7080,0
|
|
20240926,153600,137475980,7080,7080,7080,7080,0
|
|
20240926,153500,137475980,7080,7080,7080,7080,0
|
|
20240926,153400,137475980,7080,7080,7080,7080,0
|
|
20240926,153300,137475980,7080,7080,7080,7080,0
|
|
20240926,153200,137475980,7080,7080,7080,7080,0
|
|
20240926,153100,137475980,7080,7080,7080,7080,0
|
|
20240926,153000,137475980,7080,7080,7080,7080,223
|
|
20240926,152900,135897140,7080,7080,7080,7080,0
|
|
20240926,152800,135897140,7080,7080,7080,7080,0
|
|
20240926,152700,135897140,7080,7080,7080,7080,0
|
|
20240926,152600,135897140,7080,7080,7080,7080,0
|
|
20240926,152500,135897140,7080,7080,7080,7080,0
|
|
20240926,152400,135897140,7080,7080,7080,7080,0
|
|
20240926,152300,135897140,7080,7080,7080,7080,0
|
|
20240926,152200,135897140,7080,7080,7080,7080,0
|
|
20240926,152100,135897140,7080,7080,7080,7080,0
|
|
20240926,152000,135897140,7080,7080,7080,7080,0
|
|
20240926,151900,135897140,7080,7080,7080,7080,15
|
|
20240926,151800,135790940,7080,7080,7080,7080,1
|
|
20240926,151700,135783860,7060,7060,7060,7060,39
|
|
20240926,151600,135508520,7080,7080,7080,7080,0
|
|
20240926,151500,135508520,7080,7080,7080,7080,0
|
|
20240926,151400,135508520,7080,7080,7080,7080,0
|
|
20240926,151300,135508520,7080,7080,7080,7080,0
|
|
20240926,151200,135508520,7080,7080,7080,7080,0
|
|
20240926,151100,135508520,7080,7080,7080,7080,1
|
|
20240926,151000,135501440,7070,7070,7070,7060,43
|
|
20240926,150900,135197600,7080,7080,7080,7080,0
|
|
20240926,150800,135197600,7080,7080,7080,7080,0
|
|
20240926,150700,135197600,7080,7080,7080,7080,0
|
|
20240926,150600,135197600,7080,7080,7080,7080,0
|
|
20240926,150500,135197600,7080,7080,7080,7080,0
|
|
20240926,150400,135197600,7080,7080,7080,7080,0
|
|
20240926,150300,135197600,7080,7080,7080,7080,0
|
|
20240926,150200,135197600,7080,7080,7080,7080,0
|
|
20240926,150100,135197600,7080,7080,7080,7080,0
|
|
20240926,150000,135197600,7080,7080,7080,7080,0
|
|
20240926,145900,135197600,7080,7080,7080,7080,0
|
|
20240926,145800,135197600,7080,7080,7080,7080,0
|
|
20240926,145700,135197600,7080,7080,7080,7080,0
|
|
20240926,145600,135197600,7080,7080,7080,7080,0
|
|
20240926,145500,135197600,7080,7080,7080,7080,0
|
|
20240926,145400,135197600,7080,7080,7080,7080,0
|
|
20240926,145300,135197600,7080,7080,7080,7080,0
|
|
20240926,145200,135197600,7080,7080,7080,7080,0
|
|
20240926,145100,135197600,7080,7080,7080,7080,0
|
|
20240926,145000,135197600,7080,7080,7080,7080,0
|
|
20240926,144900,135197600,7080,7080,7080,7080,0
|
|
20240926,144800,135197600,7080,7080,7080,7080,0
|
|
20240926,144700,135197600,7080,7080,7080,7080,0
|
|
20240926,144600,135197600,7080,7080,7080,7080,0
|
|
20240926,144500,135197600,7080,7080,7080,7080,0
|
|
20240926,144400,135197600,7080,7080,7080,7080,0
|
|
20240926,144300,135197600,7080,7080,7080,7080,1
|
|
20240926,144200,135190520,7060,7060,7060,7060,0
|
|
20240926,144100,135190520,7060,7060,7060,7060,0
|
|
20240926,144000,135190520,7060,7060,7060,7060,1
|
|
20240926,143900,135183460,7080,7080,7080,7080,0
|
|
20240926,143800,135183460,7080,7080,7080,7080,0
|
|
20240926,143700,135183460,7080,7080,7080,7080,0
|
|
20240926,143600,135183460,7080,7080,7080,7080,0
|
|
20240926,143500,135183460,7080,7080,7080,7080,0
|
|
20240926,143400,135183460,7080,7080,7080,7080,0
|
|
20240926,143300,135183460,7080,7080,7080,7080,3
|
|
20240926,143200,135162220,7080,7080,7080,7080,0
|
|
20240926,143100,135162220,7080,7080,7080,7080,0
|
|
20240926,143000,135162220,7080,7080,7080,7080,0
|
|
20240926,142900,135162220,7080,7080,7080,7080,2
|
|
20240926,142800,135148060,7080,7080,7080,7080,0
|
|
20240926,142700,135148060,7080,7080,7080,7080,0
|
|
20240926,142600,135148060,7080,7080,7080,7080,0
|
|
20240926,142500,135148060,7080,7080,7080,7080,0
|
|
20240926,142400,135148060,7080,7080,7080,7080,0
|
|
20240926,142300,135148060,7080,7080,7080,7080,0
|
|
20240926,142200,135148060,7080,7080,7080,7080,0
|
|
20240926,142100,135148060,7080,7080,7080,7080,0
|
|
20240926,142000,135148060,7080,7080,7080,7080,0
|
|
20240926,141900,135148060,7080,7080,7080,7080,0
|
|
20240926,141800,135148060,7080,7080,7080,7080,0
|
|
20240926,141700,135148060,7080,7080,7080,7080,0
|
|
20240926,141600,135148060,7080,7080,7080,7080,0
|
|
20240926,141500,135148060,7080,7080,7080,7080,0
|
|
20240926,141400,135148060,7080,7080,7080,7080,0
|
|
20240926,141300,135148060,7080,7080,7080,7080,0
|
|
20240926,141200,135148060,7080,7080,7080,7080,0
|
|
20240926,141100,135148060,7080,7080,7080,7080,0
|
|
20240926,141000,135148060,7080,7080,7080,7080,0
|
|
20240926,140900,135148060,7080,7080,7080,7080,0
|
|
20240926,140800,135148060,7080,7080,7080,7080,0
|
|
20240926,140700,135148060,7080,7080,7080,7080,0
|
|
20240926,140600,135148060,7080,7080,7080,7080,0
|
|
20240926,140500,135148060,7080,7080,7080,7080,0
|
|
20240926,140400,135148060,7080,7080,7080,7080,0
|
|
20240926,140300,135148060,7080,7080,7080,7080,0
|
|
20240926,140200,135148060,7080,7080,7080,7080,0
|
|
20240926,140100,135148060,7080,7080,7080,7080,0
|
|
20240926,140000,135148060,7080,7080,7080,7080,0
|
|
20240926,135900,135148060,7080,7080,7080,7080,0
|
|
20240926,135800,135148060,7080,7080,7080,7080,0
|
|
20240926,135700,135148060,7080,7080,7080,7080,0
|
|
20240926,135600,135148060,7080,7060,7080,7060,393
|
|
20240926,135500,132373440,7070,7070,7070,7070,100
|
|
20240926,135400,131666440,7090,7090,7090,7090,0
|
|
20240926,135300,131666440,7090,7090,7090,7090,0
|
|
20240926,135200,131666440,7090,7090,7090,7090,0
|
|
20240926,135100,131666440,7090,7090,7090,7090,0
|
|
20240926,135000,131666440,7090,7090,7090,7090,0
|
|
20240926,134900,131666440,7090,7090,7090,7090,0
|
|
20240926,134800,131666440,7090,7090,7090,7090,0
|
|
20240926,134700,131666440,7090,7090,7090,7090,0
|
|
20240926,134600,131666440,7090,7090,7090,7090,0
|
|
20240926,134500,131666440,7090,7090,7090,7090,0
|
|
20240926,134400,131666440,7090,7090,7090,7090,0
|
|
20240926,134300,131666440,7090,7090,7090,7090,0
|
|
20240926,134200,131666440,7090,7080,7090,7080,187
|
|
20240926,134100,130342470,7080,7080,7080,7080,0
|
|
20240926,134000,130342470,7080,7080,7080,7080,42
|
|
20240926,133900,130045110,7080,7080,7080,7080,0
|
|
20240926,133800,130045110,7080,7080,7080,7080,132
|
|
20240926,133700,129110550,7080,7080,7080,7080,0
|
|
20240926,133600,129110550,7080,7080,7080,7080,0
|
|
20240926,133500,129110550,7080,7080,7080,7080,0
|
|
20240926,133400,129110550,7080,7060,7080,7060,2
|
|
20240926,133300,129096410,7080,7080,7080,7080,0
|
|
20240926,133200,129096410,7080,7080,7080,7080,0
|
|
20240926,133100,129096410,7080,7080,7080,7080,0
|
|
20240926,133000,129096410,7080,7080,7080,7080,0
|
|
20240926,132900,129096410,7080,7070,7080,7070,134
|
|
20240926,132800,128149020,7080,7080,7080,7080,0
|
|
20240926,132700,128149020,7080,7080,7080,7080,0
|
|
20240926,132600,128149020,7080,7080,7080,7080,0
|
|
20240926,132500,128149020,7080,7080,7080,7080,3
|
|
20240926,132400,128127780,7090,7090,7090,7090,0
|
|
20240926,132300,128127780,7090,7090,7090,7090,0
|
|
20240926,132200,128127780,7090,7090,7090,7090,0
|
|
20240926,132100,128127780,7090,7090,7090,7090,0
|
|
20240926,132000,128127780,7090,7090,7090,7090,0
|
|
20240926,131900,128127780,7090,7090,7090,7090,0
|
|
20240926,131800,128127780,7090,7090,7090,7090,0
|
|
20240926,131700,128127780,7090,7090,7090,7090,0
|
|
20240926,131600,128127780,7090,7090,7090,7090,0
|
|
20240926,131500,128127780,7090,7090,7090,7090,0
|
|
20240926,131400,128127780,7090,7090,7090,7090,0
|
|
20240926,131300,128127780,7090,7090,7090,7090,0
|
|
20240926,131200,128127780,7090,7090,7090,7090,0
|
|
20240926,131100,128127780,7090,7090,7090,7090,0
|
|
20240926,131000,128127780,7090,7090,7090,7090,0
|
|
20240926,130900,128127780,7090,7090,7090,7090,0
|
|
20240926,130800,128127780,7090,7090,7090,7090,0
|
|
20240926,130700,128127780,7090,7090,7090,7090,0
|
|
20240926,130600,128127780,7090,7090,7090,7090,0
|
|
20240926,130500,128127780,7090,7090,7090,7090,0
|
|
20240926,130400,128127780,7090,7090,7090,7090,0
|
|
20240926,130300,128127780,7090,7090,7090,7090,0
|
|
20240926,130200,128127780,7090,7090,7090,7090,0
|
|
20240926,130100,128127780,7090,7090,7090,7090,0
|
|
20240926,130000,128127780,7090,7090,7090,7090,0
|
|
20240926,125900,128127780,7090,7090,7090,7090,0
|
|
20240926,125800,128127780,7090,7090,7090,7090,0
|
|
20240926,125700,128127780,7090,7090,7090,7090,1
|
|
20240926,125600,128120690,7080,7080,7080,7080,1
|
|
20240926,125500,128113610,7090,7090,7090,7090,0
|
|
20240926,125400,128113610,7090,7090,7090,7090,0
|
|
20240926,125300,128113610,7090,7090,7090,7090,0
|
|
20240926,125200,128113610,7090,7090,7090,7090,0
|
|
20240926,125100,128113610,7090,7090,7090,7090,0
|
|
20240926,125000,128113610,7090,7090,7090,7090,0
|
|
20240926,124900,128113610,7090,7090,7090,7090,0
|
|
20240926,124800,128113610,7090,7090,7090,7090,0
|
|
20240926,124700,128113610,7090,7090,7090,7090,0
|
|
20240926,124600,128113610,7090,7090,7090,7090,0
|
|
20240926,124500,128113610,7090,7090,7090,7090,0
|
|
20240926,124400,128113610,7090,7090,7090,7090,0
|
|
20240926,124300,128113610,7090,7090,7090,7090,0
|
|
20240926,124200,128113610,7090,7090,7090,7090,0
|
|
20240926,124100,128113610,7090,7090,7090,7090,0
|
|
20240926,124000,128113610,7090,7090,7090,7090,5
|
|
20240926,123900,128078160,7100,7100,7100,7100,0
|
|
20240926,123800,128078160,7100,7100,7100,7100,0
|
|
20240926,123700,128078160,7100,7100,7100,7100,0
|
|
20240926,123600,128078160,7100,7100,7100,7100,0
|
|
20240926,123500,128078160,7100,7100,7100,7100,0
|
|
20240926,123400,128078160,7100,7030,7100,7030,1201
|
|
20240926,123300,119624930,7030,7030,7030,7030,0
|
|
20240926,123200,119624930,7030,7030,7030,7030,0
|
|
20240926,123100,119624930,7030,7030,7030,7030,0
|
|
20240926,123000,119624930,7030,7030,7030,7030,0
|
|
20240926,122900,119624930,7030,7030,7030,7030,0
|
|
20240926,122800,119624930,7030,7030,7030,7030,0
|
|
20240926,122700,119624930,7030,7030,7030,7030,0
|
|
20240926,122600,119624930,7030,7030,7030,7030,0
|
|
20240926,122500,119624930,7030,7030,7030,7030,0
|
|
20240926,122400,119624930,7030,7030,7030,7030,0
|
|
20240926,122300,119624930,7030,7030,7030,7030,0
|
|
20240926,122200,119624930,7030,7030,7030,7030,0
|
|
20240926,122100,119624930,7030,7030,7030,7030,0
|
|
20240926,122000,119624930,7030,7030,7030,7030,0
|
|
20240926,121900,119624930,7030,7030,7030,7030,0
|
|
20240926,121800,119624930,7030,7030,7030,7030,0
|
|
20240926,121700,119624930,7030,7030,7030,7030,0
|
|
20240926,121600,119624930,7030,7030,7030,7030,0
|
|
20240926,121500,119624930,7030,7030,7030,7030,0
|
|
20240926,121400,119624930,7030,7030,7030,7030,0
|
|
20240926,121300,119624930,7030,7000,7030,7000,1644
|
|
20240926,121200,108093560,6990,6990,6990,6990,0
|
|
20240926,121100,108093560,6990,6990,6990,6990,0
|
|
20240926,121000,108093560,6990,6990,6990,6990,0
|
|
20240926,120900,108093560,6990,6990,6990,6990,0
|
|
20240926,120800,108093560,6990,6990,6990,6990,0
|
|
20240926,120700,108093560,6990,6990,6990,6990,0
|
|
20240926,120600,108093560,6990,6990,6990,6990,0
|
|
20240926,120500,108093560,6990,6990,6990,6990,0
|
|
20240926,120400,108093560,6990,6990,6990,6990,0
|
|
20240926,120300,108093560,6990,6990,6990,6990,0
|
|
20240926,120200,108093560,6990,6990,6990,6990,0
|
|
20240926,120100,108093560,6990,6990,6990,6990,0
|
|
20240926,120000,108093560,6990,6990,6990,6990,585
|
|
20240926,115900,104004410,6980,6980,6980,6980,0
|
|
20240926,115800,104004410,6980,6980,6980,6980,0
|
|
20240926,115700,104004410,6980,7000,7000,6980,3329
|
|
20240926,115600,80749990,7000,7000,7000,7000,24
|
|
20240926,115500,80581990,7000,7000,7000,7000,1
|
|
20240926,115400,80574990,7010,7010,7010,7010,0
|
|
20240926,115300,80574990,7010,7010,7010,7010,0
|
|
20240926,115200,80574990,7010,7010,7010,7010,0
|
|
20240926,115100,80574990,7010,7010,7010,7010,0
|
|
20240926,115000,80574990,7010,7010,7010,7010,0
|
|
20240926,114900,80574990,7010,7010,7010,7010,0
|
|
20240926,114800,80574990,7010,7010,7010,7010,0
|
|
20240926,114700,80574990,7010,7010,7010,7010,0
|
|
20240926,114600,80574990,7010,7010,7010,7010,0
|
|
20240926,114500,80574990,7010,7010,7010,7010,0
|
|
20240926,114400,80574990,7010,7010,7010,7010,0
|
|
20240926,114300,80574990,7010,7010,7010,7010,0
|
|
20240926,114200,80574990,7010,7010,7010,7010,0
|
|
20240926,114100,80574990,7010,7010,7010,7010,0
|
|
20240926,114000,80574990,7010,7010,7010,7010,0
|
|
20240926,113900,80574990,7010,7010,7010,7010,0
|
|
20240926,113800,80574990,7010,7010,7010,7010,0
|
|
20240926,113700,80574990,7010,7010,7010,7010,0
|
|
20240926,113600,80574990,7010,7010,7010,7010,0
|
|
20240926,113500,80574990,7010,7010,7010,7010,0
|
|
20240926,113400,80574990,7010,7010,7010,7010,1
|
|
20240926,113300,80567980,7010,7010,7010,7010,0
|
|
20240926,113200,80567980,7010,7010,7010,7010,0
|
|
20240926,113100,80567980,7010,7010,7010,7010,0
|
|
20240926,113000,80567980,7010,7010,7010,7010,0
|
|
20240926,112900,80567980,7010,7010,7010,7010,0
|
|
20240926,112800,80567980,7010,7010,7010,7010,0
|
|
20240926,112700,80567980,7010,7010,7010,7010,0
|
|
20240926,112600,80567980,7010,7010,7010,7010,0
|
|
20240926,112500,80567980,7010,7010,7010,7010,0
|
|
20240926,112400,80567980,7010,7010,7010,7010,0
|
|
20240926,112300,80567980,7010,7010,7010,7010,0
|
|
20240926,112200,80567980,7010,7010,7010,7010,0
|
|
20240926,112100,80567980,7010,7010,7010,7010,0
|
|
20240926,112000,80567980,7010,7010,7010,7010,0
|
|
20240926,111900,80567980,7010,7010,7010,7010,0
|
|
20240926,111800,80567980,7010,7010,7010,7010,0
|
|
20240926,111700,80567980,7010,7010,7010,7010,0
|
|
20240926,111600,80567980,7010,7010,7010,7010,1
|
|
20240926,111500,80560970,7010,7010,7010,7010,0
|
|
20240926,111400,80560970,7010,7010,7010,7010,0
|
|
20240926,111300,80560970,7010,7010,7010,7010,0
|
|
20240926,111200,80560970,7010,7010,7010,7010,0
|
|
20240926,111100,80560970,7010,7010,7010,7010,0
|
|
20240926,111000,80560970,7010,7010,7010,7010,0
|
|
20240926,110900,80560970,7010,7010,7010,7010,0
|
|
20240926,110800,80560970,7010,7010,7010,7010,0
|
|
20240926,110700,80560970,7010,7010,7010,7010,0
|
|
20240926,110600,80560970,7010,7010,7010,7010,0
|
|
20240926,110500,80560970,7010,7010,7010,7010,0
|
|
20240926,110400,80560970,7010,7010,7010,7010,0
|
|
20240926,110300,80560970,7010,7010,7010,7010,0
|
|
20240926,110200,80560970,7010,7010,7010,7010,0
|
|
20240926,110100,80560970,7010,7010,7010,7010,0
|
|
20240926,110000,80560970,7010,7010,7010,7010,0
|
|
20240926,105900,80560970,7010,7010,7010,7010,0
|
|
20240926,105800,80560970,7010,7010,7010,7010,1
|
|
20240926,105700,80553960,7000,7000,7000,7000,0
|
|
20240926,105600,80553960,7000,7000,7000,7000,70
|
|
20240926,105500,80063960,7000,7000,7000,7000,1
|
|
20240926,105400,80056960,7010,7010,7010,7010,0
|
|
20240926,105300,80056960,7010,7010,7010,7010,0
|
|
20240926,105200,80056960,7010,7010,7010,7010,0
|
|
20240926,105100,80056960,7010,7010,7010,7010,0
|
|
20240926,105000,80056960,7010,7010,7010,7010,0
|
|
20240926,104900,80056960,7010,7010,7010,7010,0
|
|
20240926,104800,80056960,7010,7010,7010,7010,0
|
|
20240926,104700,80056960,7010,7010,7010,7010,0
|
|
20240926,104600,80056960,7010,7010,7010,7010,134
|
|
20240926,104500,79117620,7010,7010,7010,7010,0
|
|
20240926,104400,79117620,7010,7010,7010,7010,35
|
|
20240926,104300,78872270,7020,7020,7020,7020,0
|
|
20240926,104200,78872270,7020,7020,7020,7020,0
|
|
20240926,104100,78872270,7020,7020,7020,7020,0
|
|
20240926,104000,78872270,7020,7020,7020,7020,0
|
|
20240926,103900,78872270,7020,7020,7020,7020,0
|
|
20240926,103800,78872270,7020,7020,7020,7020,0
|
|
20240926,103700,78872270,7020,7020,7020,7020,0
|
|
20240926,103600,78872270,7020,7010,7020,7010,51
|
|
20240926,103500,78514750,7020,7020,7020,7020,0
|
|
20240926,103400,78514750,7020,7020,7020,7020,0
|
|
20240926,103300,78514750,7020,7020,7020,7020,0
|
|
20240926,103200,78514750,7020,7020,7020,7020,0
|
|
20240926,103100,78514750,7020,7020,7020,7020,0
|
|
20240926,103000,78514750,7020,7020,7020,7020,0
|
|
20240926,102900,78514750,7020,7020,7020,7020,0
|
|
20240926,102800,78514750,7020,7010,7020,7010,41
|
|
20240926,102700,78227330,7020,7020,7020,7020,207
|
|
20240926,102600,76774190,7040,7040,7040,7040,0
|
|
20240926,102500,76774190,7040,7040,7040,7040,0
|
|
20240926,102400,76774190,7040,7040,7040,7040,0
|
|
20240926,102300,76774190,7040,7040,7040,7040,0
|
|
20240926,102200,76774190,7040,7040,7040,7040,2
|
|
20240926,102100,76760110,7030,7030,7030,7030,205
|
|
20240926,102000,75318960,7040,7040,7040,7040,0
|
|
20240926,101900,75318960,7040,7040,7040,7040,0
|
|
20240926,101800,75318960,7040,7040,7040,7040,0
|
|
20240926,101700,75318960,7040,7040,7040,7040,0
|
|
20240926,101600,75318960,7040,7040,7040,7040,0
|
|
20240926,101500,75318960,7040,7040,7040,7040,150
|
|
20240926,101400,74262960,7040,7040,7040,7040,0
|
|
20240926,101300,74262960,7040,7040,7040,7040,0
|
|
20240926,101200,74262960,7040,7040,7040,7040,0
|
|
20240926,101100,74262960,7040,7040,7040,7040,0
|
|
20240926,101000,74262960,7040,7060,7060,7040,1291
|
|
20240926,100900,65172740,7080,7080,7080,7080,0
|
|
20240926,100800,65172740,7080,7080,7080,7080,0
|
|
20240926,100700,65172740,7080,7080,7080,7080,0
|
|
20240926,100600,65172740,7080,7080,7080,7080,1
|
|
20240926,100500,65165660,7060,7060,7060,7060,0
|
|
20240926,100400,65165660,7060,7060,7060,7060,0
|
|
20240926,100300,65165660,7060,7060,7060,7060,0
|
|
20240926,100200,65165660,7060,7060,7060,7060,14
|
|
20240926,100100,65066820,7100,7100,7100,7100,0
|
|
20240926,100000,65066820,7100,7100,7100,7100,0
|
|
20240926,095900,65066820,7100,7100,7100,7100,0
|
|
20240926,095800,65066820,7100,7100,7100,7100,0
|
|
20240926,095700,65066820,7100,7100,7100,7100,0
|
|
20240926,095600,65066820,7100,7050,7100,7050,130
|
|
20240926,095500,64146980,7050,7050,7050,7050,0
|
|
20240926,095400,64146980,7050,7050,7050,7050,0
|
|
20240926,095300,64146980,7050,7050,7050,7050,0
|
|
20240926,095200,64146980,7050,7050,7050,7050,0
|
|
20240926,095100,64146980,7050,7050,7050,7050,0
|
|
20240926,095000,64146980,7050,7020,7050,7020,3687
|
|
20240926,094900,38228160,7020,7020,7020,7020,0
|
|
20240926,094800,38228160,7020,7020,7020,7020,50
|
|
20240926,094700,37877160,7040,7040,7070,7030,103
|
|
20240926,094600,37152490,7050,7080,7100,7050,1957
|
|
20240926,094500,23333270,7080,7080,7080,7080,0
|
|
20240926,094400,23333270,7080,7080,7080,7080,0
|
|
20240926,094300,23333270,7080,7040,7080,7040,250
|
|
20240926,094200,21573220,7080,7080,7080,7080,0
|
|
20240926,094100,21573220,7080,7080,7080,7080,0
|
|
20240926,094000,21573220,7080,7080,7080,7080,0
|
|
20240926,093900,21573220,7080,7080,7080,7080,0
|
|
20240926,093800,21573220,7080,7080,7080,7080,0
|
|
20240926,093700,21573220,7080,7080,7080,7080,0
|
|
20240926,093600,21573220,7080,7070,7080,7070,20
|
|
20240926,093500,21431650,7080,7080,7080,7080,0
|
|
20240926,093400,21431650,7080,7080,7080,7080,0
|
|
20240926,093300,21431650,7080,7030,7080,7030,754
|
|
20240926,093200,16123930,7030,7030,7030,7030,0
|
|
20240926,093100,16123930,7030,7030,7030,7030,1
|
|
20240926,093000,16116900,7040,7040,7040,7040,1
|
|
20240926,092900,16109860,7040,7040,7040,7040,5
|
|
20240926,092800,16074660,7090,7090,7090,7090,0
|
|
20240926,092700,16074660,7090,7050,7090,7040,714
|
|
20240926,092600,11041780,7100,7020,7100,7020,56
|
|
20240926,092500,10648580,7020,7020,7020,7020,1
|
|
20240926,092400,10641560,7020,7020,7020,7020,0
|
|
20240926,092300,10641560,7020,7000,7020,6990,548
|
|
20240926,092200,6806550,7000,7000,7000,7000,0
|
|
20240926,092100,6806550,7000,7000,7000,7000,103
|
|
20240926,092000,6085550,7020,7020,7020,7020,0
|
|
20240926,091900,6085550,7020,6980,7020,6980,634
|
|
20240926,091800,1660170,6980,6980,6980,6980,0
|
|
20240926,091700,1660170,6980,6980,6980,6980,0
|
|
20240926,091600,1660170,6980,6980,6980,6980,0
|
|
20240926,091500,1660170,6980,6960,6980,6960,101
|
|
20240926,091400,957190,6980,6980,6980,6980,0
|
|
20240926,091300,957190,6980,6980,6980,6980,0
|
|
20240926,091200,957190,6980,6980,6980,6980,0
|
|
20240926,091100,957190,6980,6980,6980,6980,15
|
|
20240926,091000,852490,6980,6980,6980,6980,0
|
|
20240926,090900,852490,6980,6980,6980,6980,0
|
|
20240926,090800,852490,6980,6930,6980,6930,3
|
|
20240926,090700,831650,6980,6980,6980,6980,0
|
|
20240926,090600,831650,6980,6980,6980,6980,0
|
|
20240926,090500,831650,6980,6980,6980,6980,0
|
|
20240926,090400,831650,6980,6980,6980,6980,0
|
|
20240926,090300,831650,6980,6980,6980,6980,0
|
|
20240926,090200,831650,6980,6980,6980,6980,1
|
|
20240926,090100,824670,6930,6930,6930,6930,51
|
|
20240926,090000,471240,6930,6930,6930,6930,68
|