671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,200800,35148860,7140,7140,7140,7140,289
|
|
20240906,200700,35148860,7140,7140,7140,7140,0
|
|
20240906,200600,35148860,7140,7140,7140,7140,0
|
|
20240906,200500,35148860,7140,7140,7140,7140,0
|
|
20240906,200400,35148860,7140,7140,7140,7140,0
|
|
20240906,200300,35148860,7140,7140,7140,7140,0
|
|
20240906,200200,35148860,7140,7140,7140,7140,0
|
|
20240906,200100,35148860,7140,7140,7140,7140,0
|
|
20240906,200000,35148860,7140,7140,7140,7140,0
|
|
20240906,195900,35148860,7140,7140,7140,7140,0
|
|
20240906,195800,35148860,7140,7140,7140,7140,0
|
|
20240906,195700,35148860,7140,7140,7140,7140,0
|
|
20240906,195600,35148860,7140,7140,7140,7140,0
|
|
20240906,195500,35148860,7140,7140,7140,7140,0
|
|
20240906,195400,35148860,7140,7140,7140,7140,0
|
|
20240906,195300,35148860,7140,7140,7140,7140,0
|
|
20240906,195200,35148860,7140,7140,7140,7140,0
|
|
20240906,195100,35148860,7140,7140,7140,7140,0
|
|
20240906,195000,35148860,7140,7140,7140,7140,0
|
|
20240906,194900,35148860,7140,7140,7140,7140,0
|
|
20240906,194800,35148860,7140,7140,7140,7140,0
|
|
20240906,194700,35148860,7140,7140,7140,7140,0
|
|
20240906,194600,35148860,7140,7140,7140,7140,0
|
|
20240906,194500,35148860,7140,7140,7140,7140,0
|
|
20240906,194400,35148860,7140,7140,7140,7140,0
|
|
20240906,194300,35148860,7140,7140,7140,7140,0
|
|
20240906,194200,35148860,7140,7140,7140,7140,0
|
|
20240906,194100,35148860,7140,7140,7140,7140,0
|
|
20240906,194000,35148860,7140,7140,7140,7140,0
|
|
20240906,193900,35148860,7140,7140,7140,7140,0
|
|
20240906,193800,35148860,7140,7140,7140,7140,289
|
|
20240906,193700,35148860,7140,7140,7140,7140,0
|
|
20240906,193600,35148860,7140,7140,7140,7140,0
|
|
20240906,193500,35148860,7140,7140,7140,7140,0
|
|
20240906,193400,35148860,7140,7140,7140,7140,0
|
|
20240906,193300,35148860,7140,7140,7140,7140,0
|
|
20240906,193200,35148860,7140,7140,7140,7140,0
|
|
20240906,193100,35148860,7140,7140,7140,7140,0
|
|
20240906,193000,35148860,7140,7140,7140,7140,0
|
|
20240906,192900,35148860,7140,7140,7140,7140,0
|
|
20240906,192800,35148860,7140,7140,7140,7140,0
|
|
20240906,192700,35148860,7140,7140,7140,7140,0
|
|
20240906,192600,35148860,7140,7140,7140,7140,0
|
|
20240906,192500,35148860,7140,7140,7140,7140,0
|
|
20240906,192400,35148860,7140,7140,7140,7140,0
|
|
20240906,192300,35148860,7140,7140,7140,7140,0
|
|
20240906,192200,35148860,7140,7140,7140,7140,0
|
|
20240906,192100,35148860,7140,7140,7140,7140,0
|
|
20240906,192000,35148860,7140,7140,7140,7140,0
|
|
20240906,191900,35148860,7140,7140,7140,7140,0
|
|
20240906,191800,35148860,7140,7140,7140,7140,0
|
|
20240906,191700,35148860,7140,7140,7140,7140,0
|
|
20240906,191600,35148860,7140,7140,7140,7140,0
|
|
20240906,191500,35148860,7140,7140,7140,7140,0
|
|
20240906,191400,35148860,7140,7140,7140,7140,0
|
|
20240906,191300,35148860,7140,7140,7140,7140,0
|
|
20240906,191200,35148860,7140,7140,7140,7140,0
|
|
20240906,191100,35148860,7140,7140,7140,7140,0
|
|
20240906,191000,35148860,7140,7140,7140,7140,0
|
|
20240906,190900,35148860,7140,7140,7140,7140,0
|
|
20240906,190800,35148860,7140,7140,7140,7140,289
|
|
20240906,190700,35148860,7140,7140,7140,7140,0
|
|
20240906,190600,35148860,7140,7140,7140,7140,0
|
|
20240906,190500,35148860,7140,7140,7140,7140,0
|
|
20240906,190400,35148860,7140,7140,7140,7140,0
|
|
20240906,190300,35148860,7140,7140,7140,7140,0
|
|
20240906,190200,35148860,7140,7140,7140,7140,0
|
|
20240906,190100,35148860,7140,7140,7140,7140,0
|
|
20240906,190000,35148860,7140,7140,7140,7140,0
|
|
20240906,185900,35148860,7140,7140,7140,7140,0
|
|
20240906,185800,35148860,7140,7140,7140,7140,0
|
|
20240906,185700,35148860,7140,7140,7140,7140,0
|
|
20240906,185600,35148860,7140,7140,7140,7140,0
|
|
20240906,185500,35148860,7140,7140,7140,7140,0
|
|
20240906,185400,35148860,7140,7140,7140,7140,0
|
|
20240906,185300,35148860,7140,7140,7140,7140,0
|
|
20240906,185200,35148860,7140,7140,7140,7140,0
|
|
20240906,185100,35148860,7140,7140,7140,7140,0
|
|
20240906,185000,35148860,7140,7140,7140,7140,0
|
|
20240906,184900,35148860,7140,7140,7140,7140,0
|
|
20240906,184800,35148860,7140,7140,7140,7140,0
|
|
20240906,184700,35148860,7140,7140,7140,7140,0
|
|
20240906,184600,35148860,7140,7140,7140,7140,0
|
|
20240906,184500,35148860,7140,7140,7140,7140,0
|
|
20240906,184400,35148860,7140,7140,7140,7140,0
|
|
20240906,184300,35148860,7140,7140,7140,7140,0
|
|
20240906,184200,35148860,7140,7140,7140,7140,0
|
|
20240906,184100,35148860,7140,7140,7140,7140,0
|
|
20240906,184000,35148860,7140,7140,7140,7140,0
|
|
20240906,183900,35148860,7140,7140,7140,7140,0
|
|
20240906,183800,35148860,7140,7140,7140,7140,289
|
|
20240906,183700,35148860,7140,7140,7140,7140,0
|
|
20240906,183600,35148860,7140,7140,7140,7140,0
|
|
20240906,183500,35148860,7140,7140,7140,7140,0
|
|
20240906,183400,35148860,7140,7140,7140,7140,0
|
|
20240906,183300,35148860,7140,7140,7140,7140,0
|
|
20240906,183200,35148860,7140,7140,7140,7140,0
|
|
20240906,183100,35148860,7140,7140,7140,7140,0
|
|
20240906,183000,35148860,7140,7140,7140,7140,0
|
|
20240906,182900,35148860,7140,7140,7140,7140,0
|
|
20240906,182800,35148860,7140,7140,7140,7140,0
|
|
20240906,182700,35148860,7140,7140,7140,7140,0
|
|
20240906,182600,35148860,7140,7140,7140,7140,0
|
|
20240906,182500,35148860,7140,7140,7140,7140,0
|
|
20240906,182400,35148860,7140,7140,7140,7140,0
|
|
20240906,182300,35148860,7140,7140,7140,7140,0
|
|
20240906,182200,35148860,7140,7140,7140,7140,0
|
|
20240906,182100,35148860,7140,7140,7140,7140,0
|
|
20240906,182000,35148860,7140,7140,7140,7140,0
|
|
20240906,181900,35148860,7140,7140,7140,7140,0
|
|
20240906,181800,35148860,7140,7140,7140,7140,0
|
|
20240906,181700,35148860,7140,7140,7140,7140,0
|
|
20240906,181600,35148860,7140,7140,7140,7140,0
|
|
20240906,181500,35148860,7140,7140,7140,7140,0
|
|
20240906,181400,35148860,7140,7140,7140,7140,0
|
|
20240906,181300,35148860,7140,7140,7140,7140,0
|
|
20240906,181200,35148860,7140,7140,7140,7140,0
|
|
20240906,181100,35148860,7140,7140,7140,7140,0
|
|
20240906,181000,35148860,7140,7140,7140,7140,0
|
|
20240906,180900,35148860,7140,7140,7140,7140,0
|
|
20240906,180800,35148860,7140,7140,7140,7140,289
|
|
20240906,180700,35148860,7140,7140,7140,7140,0
|
|
20240906,180600,35148860,7140,7140,7140,7140,0
|
|
20240906,180500,35148860,7140,7140,7140,7140,0
|
|
20240906,180400,35148860,7140,7140,7140,7140,0
|
|
20240906,180300,35148860,7140,7140,7140,7140,0
|
|
20240906,180200,35148860,7140,7140,7140,7140,0
|
|
20240906,180100,35148860,7140,7140,7140,7140,0
|
|
20240906,180000,35148860,7140,7140,7140,7140,0
|
|
20240906,175900,35148860,7140,7140,7140,7140,0
|
|
20240906,175800,35148860,7140,7140,7140,7140,0
|
|
20240906,175700,35148860,7140,7140,7140,7140,0
|
|
20240906,175600,35148860,7140,7140,7140,7140,0
|
|
20240906,175500,35148860,7140,7140,7140,7140,0
|
|
20240906,175400,35148860,7140,7140,7140,7140,0
|
|
20240906,175300,35148860,7140,7140,7140,7140,0
|
|
20240906,175200,35148860,7140,7140,7140,7140,0
|
|
20240906,175100,35148860,7140,7140,7140,7140,0
|
|
20240906,175000,35148860,7140,7140,7140,7140,0
|
|
20240906,174900,35148860,7140,7140,7140,7140,0
|
|
20240906,174800,35148860,7140,7140,7140,7140,0
|
|
20240906,174700,35148860,7140,7140,7140,7140,0
|
|
20240906,174600,35148860,7140,7140,7140,7140,0
|
|
20240906,174500,35148860,7140,7140,7140,7140,0
|
|
20240906,174400,35148860,7140,7140,7140,7140,0
|
|
20240906,174300,35148860,7140,7140,7140,7140,0
|
|
20240906,174200,35148860,7140,7140,7140,7140,0
|
|
20240906,174100,35148860,7140,7140,7140,7140,0
|
|
20240906,174000,35148860,7140,7140,7140,7140,0
|
|
20240906,173900,35148860,7140,7140,7140,7140,0
|
|
20240906,173800,35148860,7140,7140,7140,7140,289
|
|
20240906,173700,35148860,7140,7140,7140,7140,0
|
|
20240906,173600,35148860,7140,7140,7140,7140,0
|
|
20240906,173500,35148860,7140,7140,7140,7140,0
|
|
20240906,173400,35148860,7140,7140,7140,7140,0
|
|
20240906,173300,35148860,7140,7140,7140,7140,0
|
|
20240906,173200,35148860,7140,7140,7140,7140,0
|
|
20240906,173100,35148860,7140,7140,7140,7140,0
|
|
20240906,173000,35148860,7140,7140,7140,7140,0
|
|
20240906,172900,35148860,7140,7140,7140,7140,0
|
|
20240906,172800,35148860,7140,7140,7140,7140,0
|
|
20240906,172700,35148860,7140,7140,7140,7140,0
|
|
20240906,172600,35148860,7140,7140,7140,7140,0
|
|
20240906,172500,35148860,7140,7140,7140,7140,0
|
|
20240906,172400,35148860,7140,7140,7140,7140,0
|
|
20240906,172300,35148860,7140,7140,7140,7140,0
|
|
20240906,172200,35148860,7140,7140,7140,7140,0
|
|
20240906,172100,35148860,7140,7140,7140,7140,0
|
|
20240906,172000,35148860,7140,7140,7140,7140,0
|
|
20240906,171900,35148860,7140,7140,7140,7140,0
|
|
20240906,171800,35148860,7140,7140,7140,7140,0
|
|
20240906,171700,35148860,7140,7140,7140,7140,0
|
|
20240906,171600,35148860,7140,7140,7140,7140,0
|
|
20240906,171500,35148860,7140,7140,7140,7140,0
|
|
20240906,171400,35148860,7140,7140,7140,7140,0
|
|
20240906,171300,35148860,7140,7140,7140,7140,0
|
|
20240906,171200,35148860,7140,7140,7140,7140,0
|
|
20240906,171100,35148860,7140,7140,7140,7140,0
|
|
20240906,171000,35148860,7140,7140,7140,7140,0
|
|
20240906,170900,35148860,7140,7140,7140,7140,0
|
|
20240906,170800,35148860,7140,7140,7140,7140,289
|
|
20240906,170700,35148860,7140,7140,7140,7140,0
|
|
20240906,170600,35148860,7140,7140,7140,7140,0
|
|
20240906,170500,35148860,7140,7140,7140,7140,0
|
|
20240906,170400,35148860,7140,7140,7140,7140,0
|
|
20240906,170300,35148860,7140,7140,7140,7140,0
|
|
20240906,170200,35148860,7140,7140,7140,7140,0
|
|
20240906,170100,35148860,7140,7140,7140,7140,0
|
|
20240906,170000,35148860,7140,7140,7140,7140,0
|
|
20240906,165900,35148860,7140,7140,7140,7140,0
|
|
20240906,165800,35148860,7140,7140,7140,7140,0
|
|
20240906,165700,35148860,7140,7140,7140,7140,0
|
|
20240906,165600,35148860,7140,7140,7140,7140,0
|
|
20240906,165500,35148860,7140,7140,7140,7140,0
|
|
20240906,165400,35148860,7140,7140,7140,7140,0
|
|
20240906,165300,35148860,7140,7140,7140,7140,0
|
|
20240906,165200,35148860,7140,7140,7140,7140,0
|
|
20240906,165100,35148860,7140,7140,7140,7140,0
|
|
20240906,165000,35148860,7140,7140,7140,7140,0
|
|
20240906,164900,35148860,7140,7140,7140,7140,0
|
|
20240906,164800,35148860,7140,7140,7140,7140,0
|
|
20240906,164700,35148860,7140,7140,7140,7140,0
|
|
20240906,164600,35148860,7140,7140,7140,7140,0
|
|
20240906,164500,35148860,7140,7140,7140,7140,0
|
|
20240906,164400,35148860,7140,7140,7140,7140,0
|
|
20240906,164300,35148860,7140,7140,7140,7140,0
|
|
20240906,164200,35148860,7140,7140,7140,7140,0
|
|
20240906,164100,35148860,7140,7140,7140,7140,0
|
|
20240906,164000,35148860,7140,7140,7140,7140,0
|
|
20240906,163900,35148860,7140,7140,7140,7140,0
|
|
20240906,163800,35148860,7140,7140,7140,7140,289
|
|
20240906,163700,35148860,7140,7140,7140,7140,0
|
|
20240906,163600,35148860,7140,7140,7140,7140,0
|
|
20240906,163500,35148860,7140,7140,7140,7140,0
|
|
20240906,163400,35148860,7140,7140,7140,7140,0
|
|
20240906,163300,35148860,7140,7140,7140,7140,0
|
|
20240906,163200,35148860,7140,7140,7140,7140,0
|
|
20240906,163100,35148860,7140,7140,7140,7140,0
|
|
20240906,163000,35148860,7140,7140,7140,7140,0
|
|
20240906,162900,35148860,7140,7140,7140,7140,0
|
|
20240906,162800,35148860,7140,7140,7140,7140,0
|
|
20240906,162700,35148860,7140,7140,7140,7140,0
|
|
20240906,162600,35148860,7140,7140,7140,7140,0
|
|
20240906,162500,35148860,7140,7140,7140,7140,0
|
|
20240906,162400,35148860,7140,7140,7140,7140,0
|
|
20240906,162300,35148860,7140,7140,7140,7140,0
|
|
20240906,162200,35148860,7140,7140,7140,7140,0
|
|
20240906,162100,35148860,7140,7140,7140,7140,0
|
|
20240906,162000,35148860,7140,7140,7140,7140,0
|
|
20240906,161900,35148860,7140,7140,7140,7140,0
|
|
20240906,161800,35148860,7140,7140,7140,7140,0
|
|
20240906,161700,35148860,7140,7140,7140,7140,0
|
|
20240906,161600,35148860,7140,7140,7140,7140,0
|
|
20240906,161500,35148860,7140,7140,7140,7140,0
|
|
20240906,161400,35148860,7140,7140,7140,7140,0
|
|
20240906,161300,35148860,7140,7140,7140,7140,0
|
|
20240906,161200,35148860,7140,7140,7140,7140,0
|
|
20240906,161100,35148860,7140,7140,7140,7140,0
|
|
20240906,161000,35148860,7140,7140,7140,7140,0
|
|
20240906,160900,35148860,7140,7140,7140,7140,0
|
|
20240906,160800,35148860,7140,7140,7140,7140,289
|
|
20240906,160700,35148860,7140,7140,7140,7140,0
|
|
20240906,160600,35148860,7140,7140,7140,7140,0
|
|
20240906,160500,35148860,7140,7140,7140,7140,0
|
|
20240906,160400,35148860,7140,7140,7140,7140,0
|
|
20240906,160300,35148860,7140,7140,7140,7140,0
|
|
20240906,160200,35148860,7140,7140,7140,7140,0
|
|
20240906,160100,35148860,7140,7140,7140,7140,0
|
|
20240906,160000,35148860,7140,7140,7140,7140,0
|
|
20240906,155900,35148860,7140,7140,7140,7140,0
|
|
20240906,155800,35148860,7140,7140,7140,7140,0
|
|
20240906,155700,35148860,7140,7140,7140,7140,0
|
|
20240906,155600,35148860,7140,7140,7140,7140,0
|
|
20240906,155500,35148860,7140,7140,7140,7140,0
|
|
20240906,155400,35148860,7140,7140,7140,7140,0
|
|
20240906,155300,35148860,7140,7140,7140,7140,0
|
|
20240906,155200,35148860,7140,7140,7140,7140,0
|
|
20240906,155100,35148860,7140,7140,7140,7140,0
|
|
20240906,155000,35148860,7140,7140,7140,7140,0
|
|
20240906,154900,35148860,7140,7140,7140,7140,0
|
|
20240906,154800,35148860,7140,7140,7140,7140,0
|
|
20240906,154700,35148860,7140,7140,7140,7140,0
|
|
20240906,154600,35148860,7140,7140,7140,7140,0
|
|
20240906,154500,35148860,7140,7140,7140,7140,0
|
|
20240906,154400,35148860,7140,7140,7140,7140,0
|
|
20240906,154300,35148860,7140,7140,7140,7140,0
|
|
20240906,154200,35148860,7140,7140,7140,7140,0
|
|
20240906,154100,35148860,7140,7140,7140,7140,0
|
|
20240906,154000,35148860,7140,7140,7140,7140,0
|
|
20240906,153900,35148860,7140,7140,7140,7140,0
|
|
20240906,153800,35148860,7140,7140,7140,7140,289
|
|
20240906,153700,35148860,7140,7140,7140,7140,0
|
|
20240906,153600,35148860,7140,7140,7140,7140,0
|
|
20240906,153500,35148860,7140,7140,7140,7140,0
|
|
20240906,153400,35148860,7140,7140,7140,7140,0
|
|
20240906,153300,35148860,7140,7140,7140,7140,0
|
|
20240906,153200,35148860,7140,7140,7140,7140,0
|
|
20240906,153100,35148860,7140,7140,7140,7140,0
|
|
20240906,153000,35148860,7140,7140,7140,7140,289
|
|
20240906,152900,33085400,7110,7110,7110,7110,0
|
|
20240906,152800,33085400,7110,7110,7110,7110,0
|
|
20240906,152700,33085400,7110,7110,7110,7110,0
|
|
20240906,152600,33085400,7110,7110,7110,7110,0
|
|
20240906,152500,33085400,7110,7110,7110,7110,0
|
|
20240906,152400,33085400,7110,7110,7110,7110,0
|
|
20240906,152300,33085400,7110,7110,7110,7110,0
|
|
20240906,152200,33085400,7110,7110,7110,7110,0
|
|
20240906,152100,33085400,7110,7110,7110,7110,0
|
|
20240906,152000,33085400,7110,7110,7110,7110,0
|
|
20240906,151900,33085400,7110,7110,7110,7110,0
|
|
20240906,151800,33085400,7110,7110,7110,7110,3
|
|
20240906,151700,33064070,7100,7100,7100,7100,0
|
|
20240906,151600,33064070,7100,7100,7100,7100,0
|
|
20240906,151500,33064070,7100,7100,7100,7100,0
|
|
20240906,151400,33064070,7100,7100,7100,7100,0
|
|
20240906,151300,33064070,7100,7100,7100,7100,0
|
|
20240906,151200,33064070,7100,7100,7100,7100,0
|
|
20240906,151100,33064070,7100,7070,7100,7000,152
|
|
20240906,151000,31997350,7090,7090,7090,7090,1
|
|
20240906,150900,31990260,7090,7090,7090,7090,0
|
|
20240906,150800,31990260,7090,7090,7090,7090,0
|
|
20240906,150700,31990260,7090,7090,7090,7090,1
|
|
20240906,150600,31983170,7110,7110,7110,7110,1
|
|
20240906,150500,31976060,7110,7110,7110,7110,0
|
|
20240906,150400,31976060,7110,7110,7110,7110,0
|
|
20240906,150300,31976060,7110,7110,7110,7110,0
|
|
20240906,150200,31976060,7110,7110,7110,7110,0
|
|
20240906,150100,31976060,7110,7110,7110,7110,0
|
|
20240906,150000,31976060,7110,7110,7110,7110,0
|
|
20240906,145900,31976060,7110,7110,7110,7110,0
|
|
20240906,145800,31976060,7110,7110,7110,7110,0
|
|
20240906,145700,31976060,7110,7110,7110,7110,0
|
|
20240906,145600,31976060,7110,7110,7110,7110,0
|
|
20240906,145500,31976060,7110,7110,7110,7110,0
|
|
20240906,145400,31976060,7110,7110,7110,7110,0
|
|
20240906,145300,31976060,7110,7110,7110,7110,0
|
|
20240906,145200,31976060,7110,7110,7110,7110,5
|
|
20240906,145100,31940510,7140,7140,7140,7140,0
|
|
20240906,145000,31940510,7140,7140,7140,7140,0
|
|
20240906,144900,31940510,7140,7140,7140,7140,0
|
|
20240906,144800,31940510,7140,7140,7140,7140,0
|
|
20240906,144700,31940510,7140,7140,7140,7140,0
|
|
20240906,144600,31940510,7140,7140,7140,7140,0
|
|
20240906,144500,31940510,7140,7140,7140,7140,0
|
|
20240906,144400,31940510,7140,7140,7140,7140,0
|
|
20240906,144300,31940510,7140,7140,7140,7140,0
|
|
20240906,144200,31940510,7140,7140,7140,7140,0
|
|
20240906,144100,31940510,7140,7140,7140,7140,0
|
|
20240906,144000,31940510,7140,7140,7140,7140,0
|
|
20240906,143900,31940510,7140,7140,7140,7140,0
|
|
20240906,143800,31940510,7140,7140,7140,7140,0
|
|
20240906,143700,31940510,7140,7140,7140,7140,0
|
|
20240906,143600,31940510,7140,7140,7140,7140,0
|
|
20240906,143500,31940510,7140,7140,7140,7140,0
|
|
20240906,143400,31940510,7140,7140,7140,7140,0
|
|
20240906,143300,31940510,7140,7140,7140,7140,0
|
|
20240906,143200,31940510,7140,7140,7140,7140,0
|
|
20240906,143100,31940510,7140,7140,7140,7140,0
|
|
20240906,143000,31940510,7140,7140,7140,7140,0
|
|
20240906,142900,31940510,7140,7140,7140,7140,0
|
|
20240906,142800,31940510,7140,7140,7140,7140,0
|
|
20240906,142700,31940510,7140,7140,7140,7140,0
|
|
20240906,142600,31940510,7140,7140,7140,7140,0
|
|
20240906,142500,31940510,7140,7140,7140,7140,0
|
|
20240906,142400,31940510,7140,7140,7140,7140,0
|
|
20240906,142300,31940510,7140,7140,7140,7140,0
|
|
20240906,142200,31940510,7140,7140,7140,7140,0
|
|
20240906,142100,31940510,7140,7140,7140,7140,0
|
|
20240906,142000,31940510,7140,7140,7140,7140,0
|
|
20240906,141900,31940510,7140,7140,7140,7140,0
|
|
20240906,141800,31940510,7140,7140,7140,7140,0
|
|
20240906,141700,31940510,7140,7140,7140,7140,0
|
|
20240906,141600,31940510,7140,7140,7140,7140,0
|
|
20240906,141500,31940510,7140,7140,7140,7140,0
|
|
20240906,141400,31940510,7140,7140,7140,7140,0
|
|
20240906,141300,31940510,7140,7140,7140,7140,0
|
|
20240906,141200,31940510,7140,7140,7140,7140,1
|
|
20240906,141100,31933370,7060,7060,7060,7060,0
|
|
20240906,141000,31933370,7060,7060,7060,7060,0
|
|
20240906,140900,31933370,7060,7060,7060,7060,495
|
|
20240906,140800,28438670,7100,7100,7100,7100,0
|
|
20240906,140700,28438670,7100,7100,7100,7100,0
|
|
20240906,140600,28438670,7100,7100,7100,7100,0
|
|
20240906,140500,28438670,7100,7100,7100,7100,0
|
|
20240906,140400,28438670,7100,7100,7100,7100,0
|
|
20240906,140300,28438670,7100,7100,7100,7100,355
|
|
20240906,140200,25918170,7100,7100,7100,7100,0
|
|
20240906,140100,25918170,7100,7100,7100,7100,0
|
|
20240906,140000,25918170,7100,7100,7100,7100,0
|
|
20240906,135900,25918170,7100,7100,7100,7100,0
|
|
20240906,135800,25918170,7100,7100,7100,7100,0
|
|
20240906,135700,25918170,7100,7100,7100,7100,0
|
|
20240906,135600,25918170,7100,7100,7100,7100,0
|
|
20240906,135500,25918170,7100,7100,7100,7100,0
|
|
20240906,135400,25918170,7100,7100,7100,7100,0
|
|
20240906,135300,25918170,7100,7100,7100,7100,0
|
|
20240906,135200,25918170,7100,7100,7100,7100,0
|
|
20240906,135100,25918170,7100,7100,7100,7100,0
|
|
20240906,135000,25918170,7100,7100,7100,7100,0
|
|
20240906,134900,25918170,7100,7100,7100,7100,0
|
|
20240906,134800,25918170,7100,7100,7100,7100,0
|
|
20240906,134700,25918170,7100,7100,7100,7100,0
|
|
20240906,134600,25918170,7100,7100,7100,7100,0
|
|
20240906,134500,25918170,7100,7100,7100,7100,0
|
|
20240906,134400,25918170,7100,7100,7100,7100,0
|
|
20240906,134300,25918170,7100,7100,7100,7100,0
|
|
20240906,134200,25918170,7100,7100,7100,7100,0
|
|
20240906,134100,25918170,7100,7100,7100,7100,0
|
|
20240906,134000,25918170,7100,7100,7100,7100,0
|
|
20240906,133900,25918170,7100,7100,7100,7100,0
|
|
20240906,133800,25918170,7100,7100,7100,7100,0
|
|
20240906,133700,25918170,7100,7100,7100,7100,0
|
|
20240906,133600,25918170,7100,7100,7100,7100,0
|
|
20240906,133500,25918170,7100,7100,7100,7100,0
|
|
20240906,133400,25918170,7100,7100,7100,7100,1
|
|
20240906,133300,25911070,7040,7040,7040,7040,0
|
|
20240906,133200,25911070,7040,7040,7040,7040,0
|
|
20240906,133100,25911070,7040,7040,7040,7040,0
|
|
20240906,133000,25911070,7040,7040,7040,7040,0
|
|
20240906,132900,25911070,7040,7040,7040,7040,0
|
|
20240906,132800,25911070,7040,7040,7040,7040,0
|
|
20240906,132700,25911070,7040,7040,7040,7040,0
|
|
20240906,132600,25911070,7040,7040,7040,7040,0
|
|
20240906,132500,25911070,7040,7040,7040,7040,0
|
|
20240906,132400,25911070,7040,7040,7040,7040,0
|
|
20240906,132300,25911070,7040,7040,7040,7040,0
|
|
20240906,132200,25911070,7040,7040,7040,7040,1
|
|
20240906,132100,25904030,7030,7030,7030,7030,0
|
|
20240906,132000,25904030,7030,7030,7030,7030,97
|
|
20240906,131900,25222120,7050,7050,7050,7050,0
|
|
20240906,131800,25222120,7050,7050,7050,7050,0
|
|
20240906,131700,25222120,7050,7050,7050,7050,0
|
|
20240906,131600,25222120,7050,7050,7050,7050,0
|
|
20240906,131500,25222120,7050,7050,7050,7050,0
|
|
20240906,131400,25222120,7050,7050,7050,7050,0
|
|
20240906,131300,25222120,7050,7050,7050,7050,0
|
|
20240906,131200,25222120,7050,7050,7050,7050,0
|
|
20240906,131100,25222120,7050,7050,7050,7050,0
|
|
20240906,131000,25222120,7050,7050,7050,7050,0
|
|
20240906,130900,25222120,7050,7050,7050,7050,0
|
|
20240906,130800,25222120,7050,7050,7050,7050,0
|
|
20240906,130700,25222120,7050,7030,7050,7000,302
|
|
20240906,130600,23104590,7040,7050,7050,7040,186
|
|
20240906,130500,21793600,7050,7050,7050,7050,0
|
|
20240906,130400,21793600,7050,7050,7050,7050,0
|
|
20240906,130300,21793600,7050,7050,7050,7050,0
|
|
20240906,130200,21793600,7050,7050,7050,7050,0
|
|
20240906,130100,21793600,7050,7060,7060,7050,73
|
|
20240906,130000,21278940,7100,7100,7100,7100,0
|
|
20240906,125900,21278940,7100,7100,7100,7100,0
|
|
20240906,125800,21278940,7100,7100,7100,7100,0
|
|
20240906,125700,21278940,7100,7100,7100,7100,0
|
|
20240906,125600,21278940,7100,7100,7100,7100,0
|
|
20240906,125500,21278940,7100,7060,7100,7060,2
|
|
20240906,125400,21264780,7040,7040,7040,7040,0
|
|
20240906,125300,21264780,7040,7040,7040,7040,0
|
|
20240906,125200,21264780,7040,7040,7040,7040,0
|
|
20240906,125100,21264780,7040,7040,7040,7040,0
|
|
20240906,125000,21264780,7040,7040,7040,7040,0
|
|
20240906,124900,21264780,7040,7040,7040,7040,0
|
|
20240906,124800,21264780,7040,7040,7040,7040,0
|
|
20240906,124700,21264780,7040,7040,7040,7040,0
|
|
20240906,124600,21264780,7040,7040,7040,7040,0
|
|
20240906,124500,21264780,7040,7040,7040,7040,0
|
|
20240906,124400,21264780,7040,7040,7040,7040,32
|
|
20240906,124300,21039500,7040,7040,7040,7040,0
|
|
20240906,124200,21039500,7040,7040,7040,7040,0
|
|
20240906,124100,21039500,7040,7040,7040,7040,0
|
|
20240906,124000,21039500,7040,7040,7040,7040,0
|
|
20240906,123900,21039500,7040,7040,7040,7040,0
|
|
20240906,123800,21039500,7040,7040,7040,7040,0
|
|
20240906,123700,21039500,7040,7040,7040,7040,0
|
|
20240906,123600,21039500,7040,7080,7080,7040,634
|
|
20240906,123500,16560330,7100,7100,7100,7100,0
|
|
20240906,123400,16560330,7100,7100,7100,7100,0
|
|
20240906,123300,16560330,7100,7100,7100,7100,0
|
|
20240906,123200,16560330,7100,7100,7100,7100,1
|
|
20240906,123100,16553230,7070,7070,7070,7070,2
|
|
20240906,123000,16539090,7100,7100,7100,7100,0
|
|
20240906,122900,16539090,7100,7100,7100,7100,100
|
|
20240906,122800,15829090,7070,7070,7070,7070,0
|
|
20240906,122700,15829090,7070,7070,7070,7070,0
|
|
20240906,122600,15829090,7070,7070,7070,7070,0
|
|
20240906,122500,15829090,7070,7070,7070,7070,0
|
|
20240906,122400,15829090,7070,7070,7070,7070,0
|
|
20240906,122300,15829090,7070,7070,7070,7070,2
|
|
20240906,122200,15814950,7070,7070,7070,7070,0
|
|
20240906,122100,15814950,7070,7070,7070,7070,0
|
|
20240906,122000,15814950,7070,7070,7070,7070,206
|
|
20240906,121900,14358530,7100,7100,7100,7100,0
|
|
20240906,121800,14358530,7100,7100,7100,7100,0
|
|
20240906,121700,14358530,7100,7100,7100,7100,40
|
|
20240906,121600,14074530,7100,7100,7100,7100,0
|
|
20240906,121500,14074530,7100,7100,7100,7100,1
|
|
20240906,121400,14067430,7070,7070,7070,7070,0
|
|
20240906,121300,14067430,7070,7070,7070,7070,100
|
|
20240906,121200,13360430,7100,7100,7100,7100,0
|
|
20240906,121100,13360430,7100,7100,7100,7100,0
|
|
20240906,121000,13360430,7100,7100,7100,7100,0
|
|
20240906,120900,13360430,7100,7100,7100,7100,0
|
|
20240906,120800,13360430,7100,7100,7100,7100,0
|
|
20240906,120700,13360430,7100,7100,7100,7100,0
|
|
20240906,120600,13360430,7100,7100,7100,7100,0
|
|
20240906,120500,13360430,7100,7100,7100,7100,0
|
|
20240906,120400,13360430,7100,7100,7100,7100,1
|
|
20240906,120300,13353330,7060,7060,7060,7060,0
|
|
20240906,120200,13353330,7060,7060,7060,7060,0
|
|
20240906,120100,13353330,7060,7060,7060,7060,0
|
|
20240906,120000,13353330,7060,7060,7060,7060,0
|
|
20240906,115900,13353330,7060,7060,7060,7060,0
|
|
20240906,115800,13353330,7060,7070,7070,7060,2
|
|
20240906,115700,13339200,7100,7100,7100,7100,0
|
|
20240906,115600,13339200,7100,7100,7100,7100,0
|
|
20240906,115500,13339200,7100,7100,7100,7100,0
|
|
20240906,115400,13339200,7100,7100,7100,7100,0
|
|
20240906,115300,13339200,7100,7100,7100,7100,0
|
|
20240906,115200,13339200,7100,7100,7100,7100,0
|
|
20240906,115100,13339200,7100,7100,7100,7100,0
|
|
20240906,115000,13339200,7100,7100,7100,7100,2
|
|
20240906,114900,13325000,7100,7100,7100,7100,5
|
|
20240906,114800,13289500,7100,7100,7100,7100,0
|
|
20240906,114700,13289500,7100,7100,7100,7100,0
|
|
20240906,114600,13289500,7100,7100,7100,7100,0
|
|
20240906,114500,13289500,7100,7100,7100,7100,0
|
|
20240906,114400,13289500,7100,7100,7100,7100,0
|
|
20240906,114300,13289500,7100,7100,7100,7100,0
|
|
20240906,114200,13289500,7100,7100,7100,7100,0
|
|
20240906,114100,13289500,7100,7100,7100,7100,0
|
|
20240906,114000,13289500,7100,7100,7100,7100,0
|
|
20240906,113900,13289500,7100,7100,7100,7100,1
|
|
20240906,113800,13282400,7100,7100,7100,7100,0
|
|
20240906,113700,13282400,7100,7100,7100,7100,0
|
|
20240906,113600,13282400,7100,7100,7100,7100,0
|
|
20240906,113500,13282400,7100,7100,7100,7100,0
|
|
20240906,113400,13282400,7100,7100,7100,7100,0
|
|
20240906,113300,13282400,7100,7100,7100,7100,0
|
|
20240906,113200,13282400,7100,7100,7100,7100,0
|
|
20240906,113100,13282400,7100,7100,7100,7100,0
|
|
20240906,113000,13282400,7100,7100,7100,7100,0
|
|
20240906,112900,13282400,7100,7100,7100,7100,1
|
|
20240906,112800,13275300,7060,7060,7060,7060,7
|
|
20240906,112700,13225880,7100,7100,7100,7100,0
|
|
20240906,112600,13225880,7100,7100,7100,7100,0
|
|
20240906,112500,13225880,7100,7100,7100,7100,0
|
|
20240906,112400,13225880,7100,7100,7100,7100,0
|
|
20240906,112300,13225880,7100,7100,7100,7100,0
|
|
20240906,112200,13225880,7100,7100,7100,7100,0
|
|
20240906,112100,13225880,7100,7100,7100,7100,0
|
|
20240906,112000,13225880,7100,7100,7100,7100,0
|
|
20240906,111900,13225880,7100,7100,7100,7100,0
|
|
20240906,111800,13225880,7100,7100,7100,7100,0
|
|
20240906,111700,13225880,7100,7100,7100,7100,0
|
|
20240906,111600,13225880,7100,7100,7100,7100,0
|
|
20240906,111500,13225880,7100,7100,7100,7100,0
|
|
20240906,111400,13225880,7100,7100,7100,7100,1
|
|
20240906,111300,13218780,7100,7100,7100,7100,22
|
|
20240906,111200,13062580,7100,7100,7100,7100,0
|
|
20240906,111100,13062580,7100,7100,7100,7100,0
|
|
20240906,111000,13062580,7100,7100,7100,7100,0
|
|
20240906,110900,13062580,7100,7100,7100,7100,0
|
|
20240906,110800,13062580,7100,7100,7100,7100,0
|
|
20240906,110700,13062580,7100,7100,7100,7100,0
|
|
20240906,110600,13062580,7100,7100,7100,7100,0
|
|
20240906,110500,13062580,7100,7100,7100,7100,0
|
|
20240906,110400,13062580,7100,7100,7100,7100,10
|
|
20240906,110300,12991580,7100,7100,7100,7100,0
|
|
20240906,110200,12991580,7100,7100,7100,7100,0
|
|
20240906,110100,12991580,7100,7100,7100,7100,0
|
|
20240906,110000,12991580,7100,7100,7100,7100,0
|
|
20240906,105900,12991580,7100,7100,7100,7100,15
|
|
20240906,105800,12885080,7100,7100,7100,7100,1
|
|
20240906,105700,12877980,7060,7060,7060,7060,0
|
|
20240906,105600,12877980,7060,7060,7060,7060,0
|
|
20240906,105500,12877980,7060,7060,7060,7060,0
|
|
20240906,105400,12877980,7060,7060,7060,7060,9
|
|
20240906,105300,12814440,7060,7060,7060,7060,0
|
|
20240906,105200,12814440,7060,7070,7070,7060,129
|
|
20240906,105100,11903530,7070,7070,7070,7070,33
|
|
20240906,105000,11670220,7070,7070,7070,7070,10
|
|
20240906,104900,11599520,7070,7070,7070,7070,1
|
|
20240906,104800,11592450,7070,7070,7070,7070,0
|
|
20240906,104700,11592450,7070,7070,7070,7070,5
|
|
20240906,104600,11557100,7070,7070,7070,7070,0
|
|
20240906,104500,11557100,7070,7070,7070,7070,0
|
|
20240906,104400,11557100,7070,7070,7070,7070,78
|
|
20240906,104300,11005640,7070,7080,7080,7070,100
|
|
20240906,104200,10298610,7080,7080,7080,7080,100
|
|
20240906,104100,9590610,7060,7130,7130,7060,50
|
|
20240906,104000,9237400,7130,7130,7130,7130,27
|
|
20240906,103900,9044890,7130,7090,7130,7060,122
|
|
20240906,103800,8182240,7100,7100,7100,7100,0
|
|
20240906,103700,8182240,7100,7100,7100,7100,0
|
|
20240906,103600,8182240,7100,7100,7100,7100,0
|
|
20240906,103500,8182240,7100,7100,7100,7100,0
|
|
20240906,103400,8182240,7100,7100,7100,7100,0
|
|
20240906,103300,8182240,7100,7100,7100,7100,0
|
|
20240906,103200,8182240,7100,7110,7110,7100,40
|
|
20240906,103100,7898220,7110,7110,7110,7110,0
|
|
20240906,103000,7898220,7110,7110,7110,7110,0
|
|
20240906,102900,7898220,7110,7110,7110,7110,0
|
|
20240906,102800,7898220,7110,7110,7110,7110,0
|
|
20240906,102700,7898220,7110,7120,7120,7110,61
|
|
20240906,102600,7464200,7130,7130,7130,7130,0
|
|
20240906,102500,7464200,7130,7130,7130,7130,20
|
|
20240906,102400,7321600,7130,7130,7130,7130,41
|
|
20240906,102300,7029270,7140,7140,7140,7140,266
|
|
20240906,102200,5130030,7140,7140,7140,7140,0
|
|
20240906,102100,5130030,7140,7140,7140,7140,0
|
|
20240906,102000,5130030,7140,7150,7150,7140,50
|
|
20240906,101900,4772930,7160,7160,7160,7160,0
|
|
20240906,101800,4772930,7160,7160,7160,7160,0
|
|
20240906,101700,4772930,7160,7160,7160,7160,2
|
|
20240906,101600,4758610,7230,7230,7230,7230,0
|
|
20240906,101500,4758610,7230,7160,7230,7160,10
|
|
20240906,101400,4686870,7150,7150,7150,7150,0
|
|
20240906,101300,4686870,7150,7150,7150,7150,0
|
|
20240906,101200,4686870,7150,7150,7150,7150,0
|
|
20240906,101100,4686870,7150,7150,7150,7150,0
|
|
20240906,101000,4686870,7150,7150,7150,7150,0
|
|
20240906,100900,4686870,7150,7150,7150,7150,22
|
|
20240906,100800,4529570,7150,7150,7150,7150,20
|
|
20240906,100700,4386570,7160,7160,7160,7160,2
|
|
20240906,100600,4372250,7240,7240,7240,7240,0
|
|
20240906,100500,4372250,7240,7180,7240,7180,100
|
|
20240906,100400,3649550,7150,7170,7170,7150,24
|
|
20240906,100300,3477890,7180,7180,7180,7180,0
|
|
20240906,100200,3477890,7180,7180,7180,7180,0
|
|
20240906,100100,3477890,7180,7180,7180,7180,15
|
|
20240906,100000,3370190,7190,7190,7190,7190,1
|
|
20240906,095900,3363000,7200,7200,7200,7200,0
|
|
20240906,095800,3363000,7200,7200,7200,7200,7
|
|
20240906,095700,3312600,7210,7210,7210,7210,1
|
|
20240906,095600,3305390,7210,7210,7210,7210,0
|
|
20240906,095500,3305390,7210,7210,7210,7210,38
|
|
20240906,095400,3031410,7210,7210,7210,7210,73
|
|
20240906,095300,2505080,7220,7220,7220,7220,0
|
|
20240906,095200,2505080,7220,7220,7220,7220,0
|
|
20240906,095100,2505080,7220,7220,7220,7220,0
|
|
20240906,095000,2505080,7220,7220,7220,7220,0
|
|
20240906,094900,2505080,7220,7220,7220,7220,0
|
|
20240906,094800,2505080,7220,7220,7220,7220,0
|
|
20240906,094700,2505080,7220,7220,7220,7220,0
|
|
20240906,094600,2505080,7220,7220,7220,7220,0
|
|
20240906,094500,2505080,7220,7220,7220,7220,0
|
|
20240906,094400,2505080,7220,7220,7220,7220,0
|
|
20240906,094300,2505080,7220,7220,7220,7220,0
|
|
20240906,094200,2505080,7220,7220,7220,7220,0
|
|
20240906,094100,2505080,7220,7220,7220,7220,2
|
|
20240906,094000,2490640,7220,7220,7220,7220,2
|
|
20240906,093900,2476200,7230,7230,7230,7230,1
|
|
20240906,093800,2468970,7230,7240,7240,7230,6
|
|
20240906,093700,2425570,7240,7240,7240,7240,0
|
|
20240906,093600,2425570,7240,7240,7240,7240,0
|
|
20240906,093500,2425570,7240,7270,7270,7240,70
|
|
20240906,093400,1918100,7280,7280,7280,7280,0
|
|
20240906,093300,1918100,7280,7280,7280,7280,0
|
|
20240906,093200,1918100,7280,7280,7280,7280,0
|
|
20240906,093100,1918100,7280,7280,7280,7280,0
|
|
20240906,093000,1918100,7280,7280,7280,7280,0
|
|
20240906,092900,1918100,7280,7280,7280,7280,0
|
|
20240906,092800,1918100,7280,7280,7280,7280,0
|
|
20240906,092700,1918100,7280,7290,7290,7280,19
|
|
20240906,092600,1779700,7290,7290,7290,7290,2
|
|
20240906,092500,1765120,7290,7290,7290,7290,0
|
|
20240906,092400,1765120,7290,7290,7290,7290,0
|
|
20240906,092300,1765120,7290,7300,7300,7290,10
|
|
20240906,092200,1692170,7300,7310,7310,7300,53
|
|
20240906,092100,1304790,7390,7390,7390,7390,0
|
|
20240906,092000,1304790,7390,7390,7390,7390,0
|
|
20240906,091900,1304790,7390,7390,7390,7390,0
|
|
20240906,091800,1304790,7390,7390,7390,7390,0
|
|
20240906,091700,1304790,7390,7390,7390,7390,0
|
|
20240906,091600,1304790,7390,7390,7390,7390,0
|
|
20240906,091500,1304790,7390,7390,7390,7390,0
|
|
20240906,091400,1304790,7390,7390,7390,7390,50
|
|
20240906,091300,935290,7390,7390,7390,7390,0
|
|
20240906,091200,935290,7390,7390,7390,7390,5
|
|
20240906,091100,898340,7390,7390,7390,7390,0
|
|
20240906,091000,898340,7390,7390,7390,7390,0
|
|
20240906,090900,898340,7390,7390,7390,7390,0
|
|
20240906,090800,898340,7390,7390,7390,7390,0
|
|
20240906,090700,898340,7390,7390,7390,7390,0
|
|
20240906,090600,898340,7390,7390,7390,7390,5
|
|
20240906,090500,861390,7390,7390,7390,7390,0
|
|
20240906,090400,861390,7390,7390,7390,7390,0
|
|
20240906,090300,861390,7390,7390,7390,7390,10
|
|
20240906,090200,787490,7400,7400,7400,7400,1
|
|
20240906,090100,780090,7300,7300,7300,7300,6
|
|
20240906,090000,736290,7290,7290,7290,7290,101
|