687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,202400,203759230,7120,7120,7120,7120,727
|
|
20240927,202300,203759230,7120,7120,7120,7120,0
|
|
20240927,202200,203759230,7120,7120,7120,7120,0
|
|
20240927,202100,203759230,7120,7120,7120,7120,0
|
|
20240927,202000,203759230,7120,7120,7120,7120,0
|
|
20240927,201900,203759230,7120,7120,7120,7120,0
|
|
20240927,201800,203759230,7120,7120,7120,7120,0
|
|
20240927,201700,203759230,7120,7120,7120,7120,0
|
|
20240927,201600,203759230,7120,7120,7120,7120,0
|
|
20240927,201500,203759230,7120,7120,7120,7120,0
|
|
20240927,201400,203759230,7120,7120,7120,7120,0
|
|
20240927,201300,203759230,7120,7120,7120,7120,0
|
|
20240927,201200,203759230,7120,7120,7120,7120,0
|
|
20240927,201100,203759230,7120,7120,7120,7120,0
|
|
20240927,201000,203759230,7120,7120,7120,7120,0
|
|
20240927,200900,203759230,7120,7120,7120,7120,0
|
|
20240927,200800,203759230,7120,7120,7120,7120,0
|
|
20240927,200700,203759230,7120,7120,7120,7120,0
|
|
20240927,200600,203759230,7120,7120,7120,7120,0
|
|
20240927,200500,203759230,7120,7120,7120,7120,0
|
|
20240927,200400,203759230,7120,7120,7120,7120,0
|
|
20240927,200300,203759230,7120,7120,7120,7120,0
|
|
20240927,200200,203759230,7120,7120,7120,7120,0
|
|
20240927,200100,203759230,7120,7120,7120,7120,0
|
|
20240927,200000,203759230,7120,7120,7120,7120,0
|
|
20240927,195900,203759230,7120,7120,7120,7120,0
|
|
20240927,195800,203759230,7120,7120,7120,7120,0
|
|
20240927,195700,203759230,7120,7120,7120,7120,0
|
|
20240927,195600,203759230,7120,7120,7120,7120,0
|
|
20240927,195500,203759230,7120,7120,7120,7120,0
|
|
20240927,195400,203759230,7120,7120,7120,7120,727
|
|
20240927,195300,203759230,7120,7120,7120,7120,0
|
|
20240927,195200,203759230,7120,7120,7120,7120,0
|
|
20240927,195100,203759230,7120,7120,7120,7120,0
|
|
20240927,195000,203759230,7120,7120,7120,7120,0
|
|
20240927,194900,203759230,7120,7120,7120,7120,0
|
|
20240927,194800,203759230,7120,7120,7120,7120,0
|
|
20240927,194700,203759230,7120,7120,7120,7120,0
|
|
20240927,194600,203759230,7120,7120,7120,7120,0
|
|
20240927,194500,203759230,7120,7120,7120,7120,0
|
|
20240927,194400,203759230,7120,7120,7120,7120,0
|
|
20240927,194300,203759230,7120,7120,7120,7120,0
|
|
20240927,194200,203759230,7120,7120,7120,7120,0
|
|
20240927,194100,203759230,7120,7120,7120,7120,0
|
|
20240927,194000,203759230,7120,7120,7120,7120,0
|
|
20240927,193900,203759230,7120,7120,7120,7120,0
|
|
20240927,193800,203759230,7120,7120,7120,7120,0
|
|
20240927,193700,203759230,7120,7120,7120,7120,0
|
|
20240927,193600,203759230,7120,7120,7120,7120,0
|
|
20240927,193500,203759230,7120,7120,7120,7120,0
|
|
20240927,193400,203759230,7120,7120,7120,7120,0
|
|
20240927,193300,203759230,7120,7120,7120,7120,0
|
|
20240927,193200,203759230,7120,7120,7120,7120,0
|
|
20240927,193100,203759230,7120,7120,7120,7120,0
|
|
20240927,193000,203759230,7120,7120,7120,7120,0
|
|
20240927,192900,203759230,7120,7120,7120,7120,0
|
|
20240927,192800,203759230,7120,7120,7120,7120,0
|
|
20240927,192700,203759230,7120,7120,7120,7120,0
|
|
20240927,192600,203759230,7120,7120,7120,7120,0
|
|
20240927,192500,203759230,7120,7120,7120,7120,0
|
|
20240927,192400,203759230,7120,7120,7120,7120,727
|
|
20240927,192300,203759230,7120,7120,7120,7120,0
|
|
20240927,192200,203759230,7120,7120,7120,7120,0
|
|
20240927,192100,203759230,7120,7120,7120,7120,0
|
|
20240927,192000,203759230,7120,7120,7120,7120,0
|
|
20240927,191900,203759230,7120,7120,7120,7120,0
|
|
20240927,191800,203759230,7120,7120,7120,7120,0
|
|
20240927,191700,203759230,7120,7120,7120,7120,0
|
|
20240927,191600,203759230,7120,7120,7120,7120,0
|
|
20240927,191500,203759230,7120,7120,7120,7120,0
|
|
20240927,191400,203759230,7120,7120,7120,7120,0
|
|
20240927,191300,203759230,7120,7120,7120,7120,0
|
|
20240927,191200,203759230,7120,7120,7120,7120,0
|
|
20240927,191100,203759230,7120,7120,7120,7120,0
|
|
20240927,191000,203759230,7120,7120,7120,7120,0
|
|
20240927,190900,203759230,7120,7120,7120,7120,0
|
|
20240927,190800,203759230,7120,7120,7120,7120,0
|
|
20240927,190700,203759230,7120,7120,7120,7120,0
|
|
20240927,190600,203759230,7120,7120,7120,7120,0
|
|
20240927,190500,203759230,7120,7120,7120,7120,0
|
|
20240927,190400,203759230,7120,7120,7120,7120,0
|
|
20240927,190300,203759230,7120,7120,7120,7120,0
|
|
20240927,190200,203759230,7120,7120,7120,7120,0
|
|
20240927,190100,203759230,7120,7120,7120,7120,0
|
|
20240927,190000,203759230,7120,7120,7120,7120,0
|
|
20240927,185900,203759230,7120,7120,7120,7120,0
|
|
20240927,185800,203759230,7120,7120,7120,7120,0
|
|
20240927,185700,203759230,7120,7120,7120,7120,0
|
|
20240927,185600,203759230,7120,7120,7120,7120,0
|
|
20240927,185500,203759230,7120,7120,7120,7120,0
|
|
20240927,185400,203759230,7120,7120,7120,7120,727
|
|
20240927,185300,203759230,7120,7120,7120,7120,0
|
|
20240927,185200,203759230,7120,7120,7120,7120,0
|
|
20240927,185100,203759230,7120,7120,7120,7120,0
|
|
20240927,185000,203759230,7120,7120,7120,7120,0
|
|
20240927,184900,203759230,7120,7120,7120,7120,0
|
|
20240927,184800,203759230,7120,7120,7120,7120,0
|
|
20240927,184700,203759230,7120,7120,7120,7120,0
|
|
20240927,184600,203759230,7120,7120,7120,7120,0
|
|
20240927,184500,203759230,7120,7120,7120,7120,0
|
|
20240927,184400,203759230,7120,7120,7120,7120,0
|
|
20240927,184300,203759230,7120,7120,7120,7120,0
|
|
20240927,184200,203759230,7120,7120,7120,7120,0
|
|
20240927,184100,203759230,7120,7120,7120,7120,0
|
|
20240927,184000,203759230,7120,7120,7120,7120,0
|
|
20240927,183900,203759230,7120,7120,7120,7120,0
|
|
20240927,183800,203759230,7120,7120,7120,7120,0
|
|
20240927,183700,203759230,7120,7120,7120,7120,0
|
|
20240927,183600,203759230,7120,7120,7120,7120,0
|
|
20240927,183500,203759230,7120,7120,7120,7120,0
|
|
20240927,183400,203759230,7120,7120,7120,7120,0
|
|
20240927,183300,203759230,7120,7120,7120,7120,0
|
|
20240927,183200,203759230,7120,7120,7120,7120,0
|
|
20240927,183100,203759230,7120,7120,7120,7120,0
|
|
20240927,183000,203759230,7120,7120,7120,7120,0
|
|
20240927,182900,203759230,7120,7120,7120,7120,0
|
|
20240927,182800,203759230,7120,7120,7120,7120,0
|
|
20240927,182700,203759230,7120,7120,7120,7120,0
|
|
20240927,182600,203759230,7120,7120,7120,7120,0
|
|
20240927,182500,203759230,7120,7120,7120,7120,0
|
|
20240927,182400,203759230,7120,7120,7120,7120,727
|
|
20240927,182300,203759230,7120,7120,7120,7120,0
|
|
20240927,182200,203759230,7120,7120,7120,7120,0
|
|
20240927,182100,203759230,7120,7120,7120,7120,0
|
|
20240927,182000,203759230,7120,7120,7120,7120,0
|
|
20240927,181900,203759230,7120,7120,7120,7120,0
|
|
20240927,181800,203759230,7120,7120,7120,7120,0
|
|
20240927,181700,203759230,7120,7120,7120,7120,0
|
|
20240927,181600,203759230,7120,7120,7120,7120,0
|
|
20240927,181500,203759230,7120,7120,7120,7120,0
|
|
20240927,181400,203759230,7120,7120,7120,7120,0
|
|
20240927,181300,203759230,7120,7120,7120,7120,0
|
|
20240927,181200,203759230,7120,7120,7120,7120,0
|
|
20240927,181100,203759230,7120,7120,7120,7120,0
|
|
20240927,181000,203759230,7120,7120,7120,7120,0
|
|
20240927,180900,203759230,7120,7120,7120,7120,0
|
|
20240927,180800,203759230,7120,7120,7120,7120,0
|
|
20240927,180700,203759230,7120,7120,7120,7120,0
|
|
20240927,180600,203759230,7120,7120,7120,7120,0
|
|
20240927,180500,203759230,7120,7120,7120,7120,0
|
|
20240927,180400,203759230,7120,7120,7120,7120,0
|
|
20240927,180300,203759230,7120,7120,7120,7120,0
|
|
20240927,180200,203759230,7120,7120,7120,7120,0
|
|
20240927,180100,203759230,7120,7120,7120,7120,0
|
|
20240927,180000,203759230,7120,7120,7120,7120,0
|
|
20240927,175900,203759230,7120,7120,7120,7120,0
|
|
20240927,175800,203759230,7120,7120,7120,7120,0
|
|
20240927,175700,203759230,7120,7120,7120,7120,0
|
|
20240927,175600,203759230,7120,7120,7120,7120,0
|
|
20240927,175500,203759230,7120,7120,7120,7120,0
|
|
20240927,175400,203759230,7120,7120,7120,7120,727
|
|
20240927,175300,203759230,7120,7120,7120,7120,0
|
|
20240927,175200,203759230,7120,7120,7120,7120,0
|
|
20240927,175100,203759230,7120,7120,7120,7120,0
|
|
20240927,175000,203759230,7120,7120,7120,7120,0
|
|
20240927,174900,203759230,7120,7120,7120,7120,0
|
|
20240927,174800,203759230,7120,7120,7120,7120,0
|
|
20240927,174700,203759230,7120,7120,7120,7120,0
|
|
20240927,174600,203759230,7120,7120,7120,7120,0
|
|
20240927,174500,203759230,7120,7120,7120,7120,0
|
|
20240927,174400,203759230,7120,7120,7120,7120,0
|
|
20240927,174300,203759230,7120,7120,7120,7120,0
|
|
20240927,174200,203759230,7120,7120,7120,7120,0
|
|
20240927,174100,203759230,7120,7120,7120,7120,0
|
|
20240927,174000,203759230,7120,7120,7120,7120,0
|
|
20240927,173900,203759230,7120,7120,7120,7120,0
|
|
20240927,173800,203759230,7120,7120,7120,7120,0
|
|
20240927,173700,203759230,7120,7120,7120,7120,0
|
|
20240927,173600,203759230,7120,7120,7120,7120,0
|
|
20240927,173500,203759230,7120,7120,7120,7120,0
|
|
20240927,173400,203759230,7120,7120,7120,7120,0
|
|
20240927,173300,203759230,7120,7120,7120,7120,0
|
|
20240927,173200,203759230,7120,7120,7120,7120,0
|
|
20240927,173100,203759230,7120,7120,7120,7120,0
|
|
20240927,173000,203759230,7120,7120,7120,7120,0
|
|
20240927,172900,203759230,7120,7120,7120,7120,0
|
|
20240927,172800,203759230,7120,7120,7120,7120,0
|
|
20240927,172700,203759230,7120,7120,7120,7120,0
|
|
20240927,172600,203759230,7120,7120,7120,7120,0
|
|
20240927,172500,203759230,7120,7120,7120,7120,0
|
|
20240927,172400,203759230,7120,7120,7120,7120,727
|
|
20240927,172300,203759230,7120,7120,7120,7120,0
|
|
20240927,172200,203759230,7120,7120,7120,7120,0
|
|
20240927,172100,203759230,7120,7120,7120,7120,0
|
|
20240927,172000,203759230,7120,7120,7120,7120,0
|
|
20240927,171900,203759230,7120,7120,7120,7120,0
|
|
20240927,171800,203759230,7120,7120,7120,7120,0
|
|
20240927,171700,203759230,7120,7120,7120,7120,0
|
|
20240927,171600,203759230,7120,7120,7120,7120,0
|
|
20240927,171500,203759230,7120,7120,7120,7120,0
|
|
20240927,171400,203759230,7120,7120,7120,7120,0
|
|
20240927,171300,203759230,7120,7120,7120,7120,0
|
|
20240927,171200,203759230,7120,7120,7120,7120,0
|
|
20240927,171100,203759230,7120,7120,7120,7120,0
|
|
20240927,171000,203759230,7120,7120,7120,7120,0
|
|
20240927,170900,203759230,7120,7120,7120,7120,0
|
|
20240927,170800,203759230,7120,7120,7120,7120,0
|
|
20240927,170700,203759230,7120,7120,7120,7120,0
|
|
20240927,170600,203759230,7120,7120,7120,7120,0
|
|
20240927,170500,203759230,7120,7120,7120,7120,0
|
|
20240927,170400,203759230,7120,7120,7120,7120,0
|
|
20240927,170300,203759230,7120,7120,7120,7120,0
|
|
20240927,170200,203759230,7120,7120,7120,7120,0
|
|
20240927,170100,203759230,7120,7120,7120,7120,0
|
|
20240927,170000,203759230,7120,7120,7120,7120,0
|
|
20240927,165900,203759230,7120,7120,7120,7120,0
|
|
20240927,165800,203759230,7120,7120,7120,7120,0
|
|
20240927,165700,203759230,7120,7120,7120,7120,0
|
|
20240927,165600,203759230,7120,7120,7120,7120,0
|
|
20240927,165500,203759230,7120,7120,7120,7120,0
|
|
20240927,165400,203759230,7120,7120,7120,7120,727
|
|
20240927,165300,203759230,7120,7120,7120,7120,0
|
|
20240927,165200,203759230,7120,7120,7120,7120,0
|
|
20240927,165100,203759230,7120,7120,7120,7120,0
|
|
20240927,165000,203759230,7120,7120,7120,7120,0
|
|
20240927,164900,203759230,7120,7120,7120,7120,0
|
|
20240927,164800,203759230,7120,7120,7120,7120,0
|
|
20240927,164700,203759230,7120,7120,7120,7120,0
|
|
20240927,164600,203759230,7120,7120,7120,7120,0
|
|
20240927,164500,203759230,7120,7120,7120,7120,0
|
|
20240927,164400,203759230,7120,7120,7120,7120,0
|
|
20240927,164300,203759230,7120,7120,7120,7120,0
|
|
20240927,164200,203759230,7120,7120,7120,7120,0
|
|
20240927,164100,203759230,7120,7120,7120,7120,0
|
|
20240927,164000,203759230,7120,7120,7120,7120,0
|
|
20240927,163900,203759230,7120,7120,7120,7120,0
|
|
20240927,163800,203759230,7120,7120,7120,7120,0
|
|
20240927,163700,203759230,7120,7120,7120,7120,0
|
|
20240927,163600,203759230,7120,7120,7120,7120,0
|
|
20240927,163500,203759230,7120,7120,7120,7120,0
|
|
20240927,163400,203759230,7120,7120,7120,7120,0
|
|
20240927,163300,203759230,7120,7120,7120,7120,0
|
|
20240927,163200,203759230,7120,7120,7120,7120,0
|
|
20240927,163100,203759230,7120,7120,7120,7120,0
|
|
20240927,163000,203759230,7120,7120,7120,7120,0
|
|
20240927,162900,203759230,7120,7120,7120,7120,0
|
|
20240927,162800,203759230,7120,7120,7120,7120,0
|
|
20240927,162700,203759230,7120,7120,7120,7120,0
|
|
20240927,162600,203759230,7120,7120,7120,7120,0
|
|
20240927,162500,203759230,7120,7120,7120,7120,0
|
|
20240927,162400,203759230,7120,7120,7120,7120,727
|
|
20240927,162300,203759230,7120,7120,7120,7120,0
|
|
20240927,162200,203759230,7120,7120,7120,7120,0
|
|
20240927,162100,203759230,7120,7120,7120,7120,0
|
|
20240927,162000,203759230,7120,7120,7120,7120,0
|
|
20240927,161900,203759230,7120,7120,7120,7120,0
|
|
20240927,161800,203759230,7120,7120,7120,7120,0
|
|
20240927,161700,203759230,7120,7120,7120,7120,0
|
|
20240927,161600,203759230,7120,7120,7120,7120,0
|
|
20240927,161500,203759230,7120,7120,7120,7120,0
|
|
20240927,161400,203759230,7120,7120,7120,7120,0
|
|
20240927,161300,203759230,7120,7120,7120,7120,0
|
|
20240927,161200,203759230,7120,7120,7120,7120,0
|
|
20240927,161100,203759230,7120,7120,7120,7120,0
|
|
20240927,161000,203759230,7120,7120,7120,7120,0
|
|
20240927,160900,203759230,7120,7120,7120,7120,0
|
|
20240927,160800,203759230,7120,7120,7120,7120,0
|
|
20240927,160700,203759230,7120,7120,7120,7120,0
|
|
20240927,160600,203759230,7120,7120,7120,7120,0
|
|
20240927,160500,203759230,7120,7120,7120,7120,0
|
|
20240927,160400,203759230,7120,7120,7120,7120,0
|
|
20240927,160300,203759230,7120,7120,7120,7120,0
|
|
20240927,160200,203759230,7120,7120,7120,7120,0
|
|
20240927,160100,203759230,7120,7120,7120,7120,0
|
|
20240927,160000,203759230,7120,7120,7120,7120,0
|
|
20240927,155900,203759230,7120,7120,7120,7120,0
|
|
20240927,155800,203759230,7120,7120,7120,7120,0
|
|
20240927,155700,203759230,7120,7120,7120,7120,0
|
|
20240927,155600,203759230,7120,7120,7120,7120,0
|
|
20240927,155500,203759230,7120,7120,7120,7120,0
|
|
20240927,155400,203759230,7120,7120,7120,7120,727
|
|
20240927,155300,203759230,7120,7120,7120,7120,0
|
|
20240927,155200,203759230,7120,7120,7120,7120,0
|
|
20240927,155100,203759230,7120,7120,7120,7120,0
|
|
20240927,155000,203759230,7120,7120,7120,7120,0
|
|
20240927,154900,203759230,7120,7120,7120,7120,0
|
|
20240927,154800,203759230,7120,7120,7120,7120,0
|
|
20240927,154700,203759230,7120,7120,7120,7120,0
|
|
20240927,154600,203759230,7120,7120,7120,7120,0
|
|
20240927,154500,203759230,7120,7120,7120,7120,0
|
|
20240927,154400,203759230,7120,7120,7120,7120,0
|
|
20240927,154300,203759230,7120,7120,7120,7120,0
|
|
20240927,154200,203759230,7120,7120,7120,7120,0
|
|
20240927,154100,203759230,7120,7120,7120,7120,0
|
|
20240927,154000,203759230,7120,7120,7120,7120,0
|
|
20240927,153900,203759230,7120,7120,7120,7120,0
|
|
20240927,153800,203759230,7120,7120,7120,7120,0
|
|
20240927,153700,203759230,7120,7120,7120,7120,0
|
|
20240927,153600,203759230,7120,7120,7120,7120,0
|
|
20240927,153500,203759230,7120,7120,7120,7120,0
|
|
20240927,153400,203759230,7120,7120,7120,7120,0
|
|
20240927,153300,203759230,7120,7120,7120,7120,0
|
|
20240927,153200,203759230,7120,7120,7120,7120,0
|
|
20240927,153100,203759230,7120,7120,7120,7120,0
|
|
20240927,153000,203759230,7120,7120,7120,7120,727
|
|
20240927,152900,198582990,7110,7110,7110,7110,0
|
|
20240927,152800,198582990,7110,7110,7110,7110,0
|
|
20240927,152700,198582990,7110,7110,7110,7110,0
|
|
20240927,152600,198582990,7110,7110,7110,7110,0
|
|
20240927,152500,198582990,7110,7110,7110,7110,0
|
|
20240927,152400,198582990,7110,7110,7110,7110,0
|
|
20240927,152300,198582990,7110,7110,7110,7110,0
|
|
20240927,152200,198582990,7110,7110,7110,7110,0
|
|
20240927,152100,198582990,7110,7110,7110,7110,0
|
|
20240927,152000,198582990,7110,7110,7110,7110,0
|
|
20240927,151900,198582990,7110,7110,7110,7110,0
|
|
20240927,151800,198582990,7110,7110,7110,7110,39
|
|
20240927,151700,198305700,7110,7110,7110,7110,101
|
|
20240927,151600,197587590,7100,7090,7110,7090,153
|
|
20240927,151500,196500580,7090,7090,7090,7090,39
|
|
20240927,151400,196224070,7090,7090,7090,7090,0
|
|
20240927,151300,196224070,7090,7090,7090,7090,39
|
|
20240927,151200,195947560,7090,7090,7090,7090,38
|
|
20240927,151100,195678140,7090,7090,7090,7090,39
|
|
20240927,151000,195401630,7100,7100,7100,7100,0
|
|
20240927,150900,195401630,7100,7100,7100,7100,39
|
|
20240927,150800,195124730,7090,7090,7090,7090,39
|
|
20240927,150700,194848220,7090,7090,7090,7090,39
|
|
20240927,150600,194571710,7090,7090,7090,7090,0
|
|
20240927,150500,194571710,7090,7090,7090,7090,39
|
|
20240927,150400,194295200,7090,7090,7090,7090,39
|
|
20240927,150300,194018690,7120,7110,7120,7110,175
|
|
20240927,150200,192772710,7090,7090,7090,7090,38
|
|
20240927,150100,192503290,7100,7100,7100,7100,141
|
|
20240927,150000,191502190,7090,7090,7090,7090,39
|
|
20240927,145900,191225680,7110,7110,7110,7110,133
|
|
20240927,145800,190280050,7090,7090,7090,7090,39
|
|
20240927,145700,190003540,7110,7090,7110,7090,39
|
|
20240927,145600,189727010,7110,7090,7110,7090,143
|
|
20240927,145500,188711040,7110,7110,7110,7110,1
|
|
20240927,145400,188703930,7110,7100,7110,7090,54
|
|
20240927,145300,188321020,7110,7110,7110,7090,145
|
|
20240927,145200,187290850,7110,7090,7110,7090,40
|
|
20240927,145100,187007230,7110,7110,7110,7110,251
|
|
20240927,145000,185222620,7100,7110,7110,7100,197
|
|
20240927,144900,183823900,7110,7090,7110,7090,143
|
|
20240927,144800,182807930,7110,7110,7110,7110,1
|
|
20240927,144700,182800820,7090,7090,7090,7090,39
|
|
20240927,144600,182524310,7110,7090,7110,7090,40
|
|
20240927,144500,182240690,7110,7090,7110,7090,40
|
|
20240927,144400,181957070,7110,7110,7110,7110,0
|
|
20240927,144300,181957070,7110,7090,7110,7090,354
|
|
20240927,144200,179444820,7090,7080,7090,7070,41
|
|
20240927,144100,179154910,7060,7060,7080,7060,140
|
|
20240927,144000,178166490,7080,7080,7080,7080,0
|
|
20240927,143900,178166490,7080,7060,7080,7060,146
|
|
20240927,143800,177133610,7080,7060,7080,7060,40
|
|
20240927,143700,176851190,7060,7060,7060,7060,38
|
|
20240927,143600,176582910,7080,7080,7080,7080,1
|
|
20240927,143500,176575830,7060,7060,7060,7060,38
|
|
20240927,143400,176307550,7060,7060,7060,7060,39
|
|
20240927,143300,176032210,7060,7060,7060,7060,0
|
|
20240927,143200,176032210,7060,7060,7060,7060,38
|
|
20240927,143100,175763930,7080,7060,7080,7060,40
|
|
20240927,143000,175481510,7060,7060,7060,7060,39
|
|
20240927,142900,175206170,7060,7060,7060,7060,0
|
|
20240927,142800,175206170,7060,7060,7060,7060,39
|
|
20240927,142700,174930830,7060,7060,7060,7060,39
|
|
20240927,142600,174655490,7060,7080,7080,7060,358
|
|
20240927,142500,172127970,7060,7060,7060,7060,0
|
|
20240927,142400,172127970,7060,7060,7060,7060,39
|
|
20240927,142300,171852630,7060,7060,7060,7060,39
|
|
20240927,142200,171577290,7060,7060,7060,7060,538
|
|
20240927,142100,167779010,7060,7060,7060,7060,0
|
|
20240927,142000,167779010,7060,7060,7060,7060,38
|
|
20240927,141900,167510730,7060,7060,7060,7060,39
|
|
20240927,141800,167235390,7060,7060,7060,7060,0
|
|
20240927,141700,167235390,7060,7060,7060,7060,39
|
|
20240927,141600,166960050,7060,7060,7060,7060,39
|
|
20240927,141500,166684710,7060,7060,7060,7060,38
|
|
20240927,141400,166416430,7060,7060,7060,7060,0
|
|
20240927,141300,166416430,7060,7060,7060,7060,38
|
|
20240927,141200,166148150,7060,7060,7060,7060,39
|
|
20240927,141100,165872810,7060,7060,7060,7060,39
|
|
20240927,141000,165597470,7060,7060,7060,7060,0
|
|
20240927,140900,165597470,7060,7060,7060,7060,38
|
|
20240927,140800,165329190,7060,7060,7060,7060,39
|
|
20240927,140700,165053850,7050,7050,7050,7050,38
|
|
20240927,140600,164785950,7050,7050,7050,7050,0
|
|
20240927,140500,164785950,7050,7070,7070,7050,150
|
|
20240927,140400,163726230,7050,7050,7050,7050,39
|
|
20240927,140300,163451280,7050,7050,7050,7050,39
|
|
20240927,140200,163176330,7050,7050,7050,7050,0
|
|
20240927,140100,163176330,7050,7050,7050,7050,38
|
|
20240927,140000,162908430,7050,7060,7060,7050,39
|
|
20240927,135900,162633220,7050,7050,7050,7050,39
|
|
20240927,135800,162358270,7050,7050,7050,7050,0
|
|
20240927,135700,162358270,7050,7050,7050,7050,39
|
|
20240927,135600,162083320,7050,7050,7050,7050,39
|
|
20240927,135500,161808370,7050,7050,7050,7050,38
|
|
20240927,135400,161540470,7050,7050,7050,7050,0
|
|
20240927,135300,161540470,7050,7050,7050,7050,39
|
|
20240927,135200,161265520,7050,7050,7050,7050,39
|
|
20240927,135100,160990570,7070,7070,7070,7070,3
|
|
20240927,135000,160969360,7050,7050,7050,7050,38
|
|
20240927,134900,160701460,7050,7050,7050,7050,39
|
|
20240927,134800,160426510,7060,7050,7060,7050,60
|
|
20240927,134700,160003300,7060,7050,7060,7050,299
|
|
20240927,134600,157892680,7050,7040,7050,7040,276
|
|
20240927,134500,155947260,7060,7040,7060,7040,1358
|
|
20240927,134400,146360560,7040,7040,7040,7040,38
|
|
20240927,134300,146093040,7040,7040,7040,7040,0
|
|
20240927,134200,146093040,7040,7040,7040,7040,38
|
|
20240927,134100,145825520,7040,7040,7040,7040,38
|
|
20240927,134000,145558000,7050,7050,7060,7050,2388
|
|
20240927,133900,128722590,7090,7090,7090,7050,1108
|
|
20240927,133800,120906410,7060,7060,7060,7060,39
|
|
20240927,133700,120631070,7090,7050,7090,7050,40
|
|
20240927,133600,120349030,7090,7050,7090,7050,39
|
|
20240927,133500,120074040,7090,7060,7090,7050,7
|
|
20240927,133400,120024640,7060,7060,7060,7060,33
|
|
20240927,133300,119791660,7090,7060,7090,7060,40
|
|
20240927,133200,119509230,7090,7060,7090,7060,39
|
|
20240927,133100,119233860,7060,7060,7060,7060,0
|
|
20240927,133000,119233860,7060,7060,7060,7060,39
|
|
20240927,132900,118958520,7060,7060,7060,7060,39
|
|
20240927,132800,118683180,7060,7060,7060,7060,38
|
|
20240927,132700,118414900,7100,7100,7100,7100,1
|
|
20240927,132600,118407800,7060,7090,7100,7060,42
|
|
20240927,132500,118111180,7090,7060,7090,7060,139
|
|
20240927,132400,117126840,7060,7060,7060,7060,0
|
|
20240927,132300,117126840,7060,7090,7090,7060,40
|
|
20240927,132200,116844410,7060,7060,7060,7060,39
|
|
20240927,132100,116569070,7070,7070,7070,7070,39
|
|
20240927,132000,116293340,7100,7090,7100,7090,17
|
|
20240927,131900,116172800,7070,7090,7090,7070,60
|
|
20240927,131800,115748160,7090,7070,7090,7070,40
|
|
20240927,131700,115465340,7090,7090,7090,7070,41
|
|
20240927,131600,115175430,7080,7090,7090,7080,25
|
|
20240927,131500,114998420,7070,7090,7090,7070,83
|
|
20240927,131400,114410730,7070,7070,7070,7070,39
|
|
20240927,131300,114135000,7090,7080,7090,7080,103
|
|
20240927,131200,113405110,7090,7090,7090,7090,2
|
|
20240927,131100,113390930,7070,7070,7070,7070,39
|
|
20240927,131000,113115200,7070,7090,7100,7070,42
|
|
20240927,130900,112818190,7070,7070,7070,7070,38
|
|
20240927,130800,112549530,7100,7070,7100,7070,39
|
|
20240927,130700,112273680,7080,7080,7080,7080,5
|
|
20240927,130600,112238280,7080,7080,7080,7080,38
|
|
20240927,130500,111969240,7100,7080,7100,7080,39
|
|
20240927,130400,111693100,7100,7100,7100,7100,1
|
|
20240927,130300,111686000,7080,7080,7080,7080,38
|
|
20240927,130200,111416960,7080,7080,7080,7080,0
|
|
20240927,130100,111416960,7080,7080,7080,7080,0
|
|
20240927,130000,111416960,7080,7080,7080,7070,596
|
|
20240927,125900,107201640,7080,7090,7090,7080,214
|
|
20240927,125800,105686310,7100,7100,7100,7100,0
|
|
20240927,125700,105686310,7100,7100,7100,7100,0
|
|
20240927,125600,105686310,7100,7100,7100,7100,0
|
|
20240927,125500,105686310,7100,7100,7100,7100,0
|
|
20240927,125400,105686310,7100,7100,7100,7100,0
|
|
20240927,125300,105686310,7100,7100,7100,7100,0
|
|
20240927,125200,105686310,7100,7100,7100,7100,0
|
|
20240927,125100,105686310,7100,7100,7100,7100,0
|
|
20240927,125000,105686310,7100,7100,7100,7100,0
|
|
20240927,124900,105686310,7100,7100,7100,7100,0
|
|
20240927,124800,105686310,7100,7100,7100,7100,0
|
|
20240927,124700,105686310,7100,7100,7100,7100,0
|
|
20240927,124600,105686310,7100,7100,7100,7100,0
|
|
20240927,124500,105686310,7100,7100,7100,7100,0
|
|
20240927,124400,105686310,7100,7100,7100,7100,0
|
|
20240927,124300,105686310,7100,7100,7100,7100,0
|
|
20240927,124200,105686310,7100,7100,7100,7100,0
|
|
20240927,124100,105686310,7100,7100,7100,7100,0
|
|
20240927,124000,105686310,7100,7100,7100,7100,0
|
|
20240927,123900,105686310,7100,7100,7100,7100,0
|
|
20240927,123800,105686310,7100,7100,7100,7100,0
|
|
20240927,123700,105686310,7100,7100,7100,7100,0
|
|
20240927,123600,105686310,7100,7100,7100,7100,0
|
|
20240927,123500,105686310,7100,7100,7100,7100,0
|
|
20240927,123400,105686310,7100,7100,7100,7100,0
|
|
20240927,123300,105686310,7100,7100,7100,7100,1
|
|
20240927,123200,105679210,7090,7090,7090,7090,0
|
|
20240927,123100,105679210,7090,7090,7090,7090,0
|
|
20240927,123000,105679210,7090,7090,7090,7090,0
|
|
20240927,122900,105679210,7090,7090,7090,7090,0
|
|
20240927,122800,105679210,7090,7090,7090,7090,0
|
|
20240927,122700,105679210,7090,7090,7090,7090,0
|
|
20240927,122600,105679210,7090,7090,7090,7090,52
|
|
20240927,122500,105310530,7100,7100,7100,7100,0
|
|
20240927,122400,105310530,7100,7100,7100,7100,0
|
|
20240927,122300,105310530,7100,7100,7100,7100,0
|
|
20240927,122200,105310530,7100,7100,7100,7100,0
|
|
20240927,122100,105310530,7100,7100,7100,7100,0
|
|
20240927,122000,105310530,7100,7100,7100,7100,0
|
|
20240927,121900,105310530,7100,7100,7100,7100,0
|
|
20240927,121800,105310530,7100,7100,7100,7100,0
|
|
20240927,121700,105310530,7100,7100,7100,7100,0
|
|
20240927,121600,105310530,7100,7100,7100,7100,0
|
|
20240927,121500,105310530,7100,7100,7100,7100,0
|
|
20240927,121400,105310530,7100,7100,7100,7100,0
|
|
20240927,121300,105310530,7100,7100,7100,7100,0
|
|
20240927,121200,105310530,7100,7100,7100,7100,0
|
|
20240927,121100,105310530,7100,7100,7100,7100,0
|
|
20240927,121000,105310530,7100,7100,7100,7100,0
|
|
20240927,120900,105310530,7100,7100,7100,7100,0
|
|
20240927,120800,105310530,7100,7100,7100,7100,0
|
|
20240927,120700,105310530,7100,7100,7100,7100,0
|
|
20240927,120600,105310530,7100,7100,7100,7100,0
|
|
20240927,120500,105310530,7100,7100,7100,7100,0
|
|
20240927,120400,105310530,7100,7100,7100,7100,0
|
|
20240927,120300,105310530,7100,7100,7100,7100,0
|
|
20240927,120200,105310530,7100,7100,7100,7100,2
|
|
20240927,120100,105296330,7100,7100,7100,7100,0
|
|
20240927,120000,105296330,7100,7100,7100,7100,0
|
|
20240927,115900,105296330,7100,7100,7100,7100,1
|
|
20240927,115800,105289230,7090,7090,7090,7090,0
|
|
20240927,115700,105289230,7090,7090,7090,7090,0
|
|
20240927,115600,105289230,7090,7090,7090,7090,0
|
|
20240927,115500,105289230,7090,7090,7090,7090,1
|
|
20240927,115400,105282140,7100,7100,7100,7100,0
|
|
20240927,115300,105282140,7100,7100,7100,7100,0
|
|
20240927,115200,105282140,7100,7100,7100,7100,0
|
|
20240927,115100,105282140,7100,7100,7100,7100,0
|
|
20240927,115000,105282140,7100,7100,7100,7100,0
|
|
20240927,114900,105282140,7100,7100,7100,7100,0
|
|
20240927,114800,105282140,7100,7100,7100,7100,0
|
|
20240927,114700,105282140,7100,7100,7100,7100,0
|
|
20240927,114600,105282140,7100,7100,7100,7100,200
|
|
20240927,114500,103862140,7100,7100,7100,7100,0
|
|
20240927,114400,103862140,7100,7100,7100,7100,0
|
|
20240927,114300,103862140,7100,7100,7100,7100,0
|
|
20240927,114200,103862140,7100,7100,7100,7100,0
|
|
20240927,114100,103862140,7100,7100,7100,7100,0
|
|
20240927,114000,103862140,7100,7100,7100,7100,0
|
|
20240927,113900,103862140,7100,7100,7100,7100,0
|
|
20240927,113800,103862140,7100,7100,7100,7100,0
|
|
20240927,113700,103862140,7100,7100,7100,7100,0
|
|
20240927,113600,103862140,7100,7100,7100,7100,0
|
|
20240927,113500,103862140,7100,7100,7100,7100,0
|
|
20240927,113400,103862140,7100,7100,7100,7100,0
|
|
20240927,113300,103862140,7100,7100,7100,7100,0
|
|
20240927,113200,103862140,7100,7100,7100,7100,0
|
|
20240927,113100,103862140,7100,7100,7100,7100,0
|
|
20240927,113000,103862140,7100,7100,7100,7100,14
|
|
20240927,112900,103762740,7100,7100,7100,7100,121
|
|
20240927,112800,102903640,7100,7100,7100,7100,0
|
|
20240927,112700,102903640,7100,7100,7100,7100,0
|
|
20240927,112600,102903640,7100,7100,7100,7100,809
|
|
20240927,112500,97159740,7100,7100,7100,7100,0
|
|
20240927,112400,97159740,7100,7100,7100,7100,0
|
|
20240927,112300,97159740,7100,7100,7100,7100,0
|
|
20240927,112200,97159740,7100,7100,7100,7100,0
|
|
20240927,112100,97159740,7100,7100,7100,7100,0
|
|
20240927,112000,97159740,7100,7100,7100,7100,0
|
|
20240927,111900,97159740,7100,7100,7100,7100,0
|
|
20240927,111800,97159740,7100,7100,7100,7100,3
|
|
20240927,111700,97138440,7100,7100,7100,7100,0
|
|
20240927,111600,97138440,7100,7100,7100,7100,1
|
|
20240927,111500,97131340,7100,7100,7100,7100,0
|
|
20240927,111400,97131340,7100,7100,7100,7100,0
|
|
20240927,111300,97131340,7100,7100,7100,7100,0
|
|
20240927,111200,97131340,7100,7100,7100,7100,0
|
|
20240927,111100,97131340,7100,7100,7100,7100,1
|
|
20240927,111000,97124240,7090,7090,7090,7090,0
|
|
20240927,110900,97124240,7090,7090,7090,7090,100
|
|
20240927,110800,96415240,7100,7100,7100,7100,0
|
|
20240927,110700,96415240,7100,7100,7100,7100,0
|
|
20240927,110600,96415240,7100,7100,7100,7100,0
|
|
20240927,110500,96415240,7100,7100,7100,7100,343
|
|
20240927,110400,93979940,7110,7110,7110,7110,0
|
|
20240927,110300,93979940,7110,7110,7110,7110,0
|
|
20240927,110200,93979940,7110,7110,7110,7110,0
|
|
20240927,110100,93979940,7110,7110,7110,7110,0
|
|
20240927,110000,93979940,7110,7110,7110,7110,0
|
|
20240927,105900,93979940,7110,7110,7110,7110,0
|
|
20240927,105800,93979940,7110,7110,7110,7110,0
|
|
20240927,105700,93979940,7110,7100,7110,7100,1000
|
|
20240927,105600,86875090,7090,7090,7090,7090,15
|
|
20240927,105500,86768740,7090,7090,7090,7090,415
|
|
20240927,105400,83826390,7100,7100,7100,7100,0
|
|
20240927,105300,83826390,7100,7100,7100,7100,0
|
|
20240927,105200,83826390,7100,7100,7100,7100,0
|
|
20240927,105100,83826390,7100,7100,7100,7100,0
|
|
20240927,105000,83826390,7100,7100,7100,7100,0
|
|
20240927,104900,83826390,7100,7100,7100,7100,0
|
|
20240927,104800,83826390,7100,7100,7100,7100,0
|
|
20240927,104700,83826390,7100,7100,7100,7100,1
|
|
20240927,104600,83819290,7090,7090,7090,7090,1
|
|
20240927,104500,83812200,7080,7080,7080,7080,0
|
|
20240927,104400,83812200,7080,7080,7080,7080,0
|
|
20240927,104300,83812200,7080,7080,7080,7080,0
|
|
20240927,104200,83812200,7080,7080,7080,7080,0
|
|
20240927,104100,83812200,7080,7080,7080,7080,0
|
|
20240927,104000,83812200,7080,7080,7080,7080,0
|
|
20240927,103900,83812200,7080,7080,7080,7080,2
|
|
20240927,103800,83798040,7090,7090,7090,7090,0
|
|
20240927,103700,83798040,7090,7090,7090,7090,0
|
|
20240927,103600,83798040,7090,7090,7090,7090,0
|
|
20240927,103500,83798040,7090,7090,7090,7090,0
|
|
20240927,103400,83798040,7090,7090,7090,7090,0
|
|
20240927,103300,83798040,7090,7090,7090,7090,0
|
|
20240927,103200,83798040,7090,7090,7090,7090,232
|
|
20240927,103100,82153160,7100,7100,7100,7100,0
|
|
20240927,103000,82153160,7100,7100,7100,7100,0
|
|
20240927,102900,82153160,7100,7100,7100,7100,0
|
|
20240927,102800,82153160,7100,7100,7100,7100,0
|
|
20240927,102700,82153160,7100,7100,7100,7100,0
|
|
20240927,102600,82153160,7100,7100,7100,7100,0
|
|
20240927,102500,82153160,7100,7100,7100,7100,0
|
|
20240927,102400,82153160,7100,7100,7100,7100,11
|
|
20240927,102300,82075060,7100,7100,7100,7100,0
|
|
20240927,102200,82075060,7100,7100,7100,7100,0
|
|
20240927,102100,82075060,7100,7100,7100,7100,0
|
|
20240927,102000,82075060,7100,7100,7100,7100,0
|
|
20240927,101900,82075060,7100,7100,7100,7100,0
|
|
20240927,101800,82075060,7100,7100,7100,7100,0
|
|
20240927,101700,82075060,7100,7100,7100,7100,0
|
|
20240927,101600,82075060,7100,7100,7100,7100,1
|
|
20240927,101500,82067960,7100,7100,7100,7100,0
|
|
20240927,101400,82067960,7100,7100,7100,7100,0
|
|
20240927,101300,82067960,7100,7100,7100,7100,0
|
|
20240927,101200,82067960,7100,7100,7100,7100,0
|
|
20240927,101100,82067960,7100,7100,7100,7100,0
|
|
20240927,101000,82067960,7100,7100,7100,7100,0
|
|
20240927,100900,82067960,7100,7100,7100,7100,0
|
|
20240927,100800,82067960,7100,7100,7100,7100,0
|
|
20240927,100700,82067960,7100,7100,7100,7100,1
|
|
20240927,100600,82060860,7090,7090,7090,7090,0
|
|
20240927,100500,82060860,7090,7090,7090,7090,0
|
|
20240927,100400,82060860,7090,7090,7090,7090,0
|
|
20240927,100300,82060860,7090,7090,7090,7090,1
|
|
20240927,100200,82053770,7100,7100,7100,7100,0
|
|
20240927,100100,82053770,7100,7100,7100,7100,0
|
|
20240927,100000,82053770,7100,7100,7100,7100,0
|
|
20240927,095900,82053770,7100,7100,7100,7100,0
|
|
20240927,095800,82053770,7100,7100,7100,7100,978
|
|
20240927,095700,75109970,7110,7110,7110,7110,0
|
|
20240927,095600,75109970,7110,7110,7110,7110,193
|
|
20240927,095500,73737740,7110,7110,7110,7110,0
|
|
20240927,095400,73737740,7110,7110,7110,7110,0
|
|
20240927,095300,73737740,7110,7110,7110,7110,0
|
|
20240927,095200,73737740,7110,7110,7110,7110,0
|
|
20240927,095100,73737740,7110,7110,7110,7110,0
|
|
20240927,095000,73737740,7110,7110,7110,7110,2
|
|
20240927,094900,73723520,7110,7110,7110,7110,0
|
|
20240927,094800,73723520,7110,7110,7110,7110,0
|
|
20240927,094700,73723520,7110,7100,7110,7100,265
|
|
20240927,094600,71842010,7110,7110,7110,7110,1
|
|
20240927,094500,71834900,7110,7110,7110,7110,3
|
|
20240927,094400,71813570,7110,7110,7110,7110,0
|
|
20240927,094300,71813570,7110,7110,7110,7110,108
|
|
20240927,094200,71045690,7120,7120,7120,7120,1
|
|
20240927,094100,71038570,7120,7120,7120,7120,0
|
|
20240927,094000,71038570,7120,7120,7120,7120,1
|
|
20240927,093900,71031450,7120,7110,7120,7110,106
|
|
20240927,093800,70277780,7120,7120,7120,7120,2
|
|
20240927,093700,70263540,7130,7130,7130,7130,0
|
|
20240927,093600,70263540,7130,7130,7130,7130,0
|
|
20240927,093500,70263540,7130,7130,7130,7130,0
|
|
20240927,093400,70263540,7130,7130,7130,7130,0
|
|
20240927,093300,70263540,7130,7130,7130,7130,0
|
|
20240927,093200,70263540,7130,7130,7130,7130,20
|
|
20240927,093100,70120940,7130,7130,7130,7130,3
|
|
20240927,093000,70099550,7150,7150,7150,7150,0
|
|
20240927,092900,70099550,7150,7150,7150,7150,0
|
|
20240927,092800,70099550,7150,7150,7150,7150,0
|
|
20240927,092700,70099550,7150,7150,7150,7150,0
|
|
20240927,092600,70099550,7150,7080,7150,7080,228
|
|
20240927,092500,68481240,7110,7110,7110,7110,0
|
|
20240927,092400,68481240,7110,7110,7110,7110,0
|
|
20240927,092300,68481240,7110,7110,7110,7110,0
|
|
20240927,092200,68481240,7110,7110,7110,7110,1
|
|
20240927,092100,68474130,7100,7070,7100,7070,3011
|
|
20240927,092000,47126670,7050,7050,7050,7050,0
|
|
20240927,091900,47126670,7050,7050,7080,7040,2113
|
|
20240927,091800,32238040,7080,7080,7080,7080,0
|
|
20240927,091700,32238040,7080,7070,7080,7070,21
|
|
20240927,091600,32089560,7080,7080,7080,7080,5
|
|
20240927,091500,32054160,7080,7040,7080,7040,21
|
|
20240927,091400,31906280,7080,7080,7080,7080,0
|
|
20240927,091300,31906280,7080,7060,7080,7060,2
|
|
20240927,091200,31892140,7080,7080,7080,7080,0
|
|
20240927,091100,31892140,7080,7080,7080,7080,0
|
|
20240927,091000,31892140,7080,7080,7080,7080,0
|
|
20240927,090900,31892140,7080,7080,7080,7080,0
|
|
20240927,090800,31892140,7080,7080,7080,7080,1
|
|
20240927,090700,31885060,7080,7080,7080,7080,0
|
|
20240927,090600,31885060,7080,7080,7080,7080,0
|
|
20240927,090500,31885060,7080,7080,7080,7080,0
|
|
20240927,090400,31885060,7080,7080,7080,7080,20
|
|
20240927,090300,31743460,7090,7090,7090,7090,0
|
|
20240927,090200,31743460,7090,7090,7090,7090,0
|
|
20240927,090100,31743460,7090,7070,7090,7070,170
|
|
20240927,090000,30538320,7020,7080,7090,7010,4347
|