671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200800,41182760,7130,7130,7130,7130,87
|
|
20240909,200700,41182760,7130,7130,7130,7130,0
|
|
20240909,200600,41182760,7130,7130,7130,7130,0
|
|
20240909,200500,41182760,7130,7130,7130,7130,0
|
|
20240909,200400,41182760,7130,7130,7130,7130,0
|
|
20240909,200300,41182760,7130,7130,7130,7130,0
|
|
20240909,200200,41182760,7130,7130,7130,7130,0
|
|
20240909,200100,41182760,7130,7130,7130,7130,0
|
|
20240909,200000,41182760,7130,7130,7130,7130,0
|
|
20240909,195900,41182760,7130,7130,7130,7130,0
|
|
20240909,195800,41182760,7130,7130,7130,7130,0
|
|
20240909,195700,41182760,7130,7130,7130,7130,0
|
|
20240909,195600,41182760,7130,7130,7130,7130,0
|
|
20240909,195500,41182760,7130,7130,7130,7130,0
|
|
20240909,195400,41182760,7130,7130,7130,7130,0
|
|
20240909,195300,41182760,7130,7130,7130,7130,0
|
|
20240909,195200,41182760,7130,7130,7130,7130,0
|
|
20240909,195100,41182760,7130,7130,7130,7130,0
|
|
20240909,195000,41182760,7130,7130,7130,7130,0
|
|
20240909,194900,41182760,7130,7130,7130,7130,0
|
|
20240909,194800,41182760,7130,7130,7130,7130,0
|
|
20240909,194700,41182760,7130,7130,7130,7130,0
|
|
20240909,194600,41182760,7130,7130,7130,7130,0
|
|
20240909,194500,41182760,7130,7130,7130,7130,0
|
|
20240909,194400,41182760,7130,7130,7130,7130,0
|
|
20240909,194300,41182760,7130,7130,7130,7130,0
|
|
20240909,194200,41182760,7130,7130,7130,7130,0
|
|
20240909,194100,41182760,7130,7130,7130,7130,0
|
|
20240909,194000,41182760,7130,7130,7130,7130,0
|
|
20240909,193900,41182760,7130,7130,7130,7130,0
|
|
20240909,193800,41182760,7130,7130,7130,7130,87
|
|
20240909,193700,41182760,7130,7130,7130,7130,0
|
|
20240909,193600,41182760,7130,7130,7130,7130,0
|
|
20240909,193500,41182760,7130,7130,7130,7130,0
|
|
20240909,193400,41182760,7130,7130,7130,7130,0
|
|
20240909,193300,41182760,7130,7130,7130,7130,0
|
|
20240909,193200,41182760,7130,7130,7130,7130,0
|
|
20240909,193100,41182760,7130,7130,7130,7130,0
|
|
20240909,193000,41182760,7130,7130,7130,7130,0
|
|
20240909,192900,41182760,7130,7130,7130,7130,0
|
|
20240909,192800,41182760,7130,7130,7130,7130,0
|
|
20240909,192700,41182760,7130,7130,7130,7130,0
|
|
20240909,192600,41182760,7130,7130,7130,7130,0
|
|
20240909,192500,41182760,7130,7130,7130,7130,0
|
|
20240909,192400,41182760,7130,7130,7130,7130,0
|
|
20240909,192300,41182760,7130,7130,7130,7130,0
|
|
20240909,192200,41182760,7130,7130,7130,7130,0
|
|
20240909,192100,41182760,7130,7130,7130,7130,0
|
|
20240909,192000,41182760,7130,7130,7130,7130,0
|
|
20240909,191900,41182760,7130,7130,7130,7130,0
|
|
20240909,191800,41182760,7130,7130,7130,7130,0
|
|
20240909,191700,41182760,7130,7130,7130,7130,0
|
|
20240909,191600,41182760,7130,7130,7130,7130,0
|
|
20240909,191500,41182760,7130,7130,7130,7130,0
|
|
20240909,191400,41182760,7130,7130,7130,7130,0
|
|
20240909,191300,41182760,7130,7130,7130,7130,0
|
|
20240909,191200,41182760,7130,7130,7130,7130,0
|
|
20240909,191100,41182760,7130,7130,7130,7130,0
|
|
20240909,191000,41182760,7130,7130,7130,7130,0
|
|
20240909,190900,41182760,7130,7130,7130,7130,0
|
|
20240909,190800,41182760,7130,7130,7130,7130,87
|
|
20240909,190700,41182760,7130,7130,7130,7130,0
|
|
20240909,190600,41182760,7130,7130,7130,7130,0
|
|
20240909,190500,41182760,7130,7130,7130,7130,0
|
|
20240909,190400,41182760,7130,7130,7130,7130,0
|
|
20240909,190300,41182760,7130,7130,7130,7130,0
|
|
20240909,190200,41182760,7130,7130,7130,7130,0
|
|
20240909,190100,41182760,7130,7130,7130,7130,0
|
|
20240909,190000,41182760,7130,7130,7130,7130,0
|
|
20240909,185900,41182760,7130,7130,7130,7130,0
|
|
20240909,185800,41182760,7130,7130,7130,7130,0
|
|
20240909,185700,41182760,7130,7130,7130,7130,0
|
|
20240909,185600,41182760,7130,7130,7130,7130,0
|
|
20240909,185500,41182760,7130,7130,7130,7130,0
|
|
20240909,185400,41182760,7130,7130,7130,7130,0
|
|
20240909,185300,41182760,7130,7130,7130,7130,0
|
|
20240909,185200,41182760,7130,7130,7130,7130,0
|
|
20240909,185100,41182760,7130,7130,7130,7130,0
|
|
20240909,185000,41182760,7130,7130,7130,7130,0
|
|
20240909,184900,41182760,7130,7130,7130,7130,0
|
|
20240909,184800,41182760,7130,7130,7130,7130,0
|
|
20240909,184700,41182760,7130,7130,7130,7130,0
|
|
20240909,184600,41182760,7130,7130,7130,7130,0
|
|
20240909,184500,41182760,7130,7130,7130,7130,0
|
|
20240909,184400,41182760,7130,7130,7130,7130,0
|
|
20240909,184300,41182760,7130,7130,7130,7130,0
|
|
20240909,184200,41182760,7130,7130,7130,7130,0
|
|
20240909,184100,41182760,7130,7130,7130,7130,0
|
|
20240909,184000,41182760,7130,7130,7130,7130,0
|
|
20240909,183900,41182760,7130,7130,7130,7130,0
|
|
20240909,183800,41182760,7130,7130,7130,7130,87
|
|
20240909,183700,41182760,7130,7130,7130,7130,0
|
|
20240909,183600,41182760,7130,7130,7130,7130,0
|
|
20240909,183500,41182760,7130,7130,7130,7130,0
|
|
20240909,183400,41182760,7130,7130,7130,7130,0
|
|
20240909,183300,41182760,7130,7130,7130,7130,0
|
|
20240909,183200,41182760,7130,7130,7130,7130,0
|
|
20240909,183100,41182760,7130,7130,7130,7130,0
|
|
20240909,183000,41182760,7130,7130,7130,7130,0
|
|
20240909,182900,41182760,7130,7130,7130,7130,0
|
|
20240909,182800,41182760,7130,7130,7130,7130,0
|
|
20240909,182700,41182760,7130,7130,7130,7130,0
|
|
20240909,182600,41182760,7130,7130,7130,7130,0
|
|
20240909,182500,41182760,7130,7130,7130,7130,0
|
|
20240909,182400,41182760,7130,7130,7130,7130,0
|
|
20240909,182300,41182760,7130,7130,7130,7130,0
|
|
20240909,182200,41182760,7130,7130,7130,7130,0
|
|
20240909,182100,41182760,7130,7130,7130,7130,0
|
|
20240909,182000,41182760,7130,7130,7130,7130,0
|
|
20240909,181900,41182760,7130,7130,7130,7130,0
|
|
20240909,181800,41182760,7130,7130,7130,7130,0
|
|
20240909,181700,41182760,7130,7130,7130,7130,0
|
|
20240909,181600,41182760,7130,7130,7130,7130,0
|
|
20240909,181500,41182760,7130,7130,7130,7130,0
|
|
20240909,181400,41182760,7130,7130,7130,7130,0
|
|
20240909,181300,41182760,7130,7130,7130,7130,0
|
|
20240909,181200,41182760,7130,7130,7130,7130,0
|
|
20240909,181100,41182760,7130,7130,7130,7130,0
|
|
20240909,181000,41182760,7130,7130,7130,7130,0
|
|
20240909,180900,41182760,7130,7130,7130,7130,0
|
|
20240909,180800,41182760,7130,7130,7130,7130,87
|
|
20240909,180700,41182760,7130,7130,7130,7130,0
|
|
20240909,180600,41182760,7130,7130,7130,7130,0
|
|
20240909,180500,41182760,7130,7130,7130,7130,0
|
|
20240909,180400,41182760,7130,7130,7130,7130,0
|
|
20240909,180300,41182760,7130,7130,7130,7130,0
|
|
20240909,180200,41182760,7130,7130,7130,7130,0
|
|
20240909,180100,41182760,7130,7130,7130,7130,0
|
|
20240909,180000,41182760,7130,7130,7130,7130,0
|
|
20240909,175900,41182760,7130,7130,7130,7130,0
|
|
20240909,175800,41182760,7130,7130,7130,7130,0
|
|
20240909,175700,41182760,7130,7130,7130,7130,0
|
|
20240909,175600,41182760,7130,7130,7130,7130,0
|
|
20240909,175500,41182760,7130,7130,7130,7130,0
|
|
20240909,175400,41182760,7130,7130,7130,7130,0
|
|
20240909,175300,41182760,7130,7130,7130,7130,0
|
|
20240909,175200,41182760,7130,7130,7130,7130,0
|
|
20240909,175100,41182760,7130,7130,7130,7130,0
|
|
20240909,175000,41182760,7130,7130,7130,7130,0
|
|
20240909,174900,41182760,7130,7130,7130,7130,0
|
|
20240909,174800,41182760,7130,7130,7130,7130,0
|
|
20240909,174700,41182760,7130,7130,7130,7130,0
|
|
20240909,174600,41182760,7130,7130,7130,7130,0
|
|
20240909,174500,41182760,7130,7130,7130,7130,0
|
|
20240909,174400,41182760,7130,7130,7130,7130,0
|
|
20240909,174300,41182760,7130,7130,7130,7130,0
|
|
20240909,174200,41182760,7130,7130,7130,7130,0
|
|
20240909,174100,41182760,7130,7130,7130,7130,0
|
|
20240909,174000,41182760,7130,7130,7130,7130,0
|
|
20240909,173900,41182760,7130,7130,7130,7130,0
|
|
20240909,173800,41182760,7130,7130,7130,7130,87
|
|
20240909,173700,41182760,7130,7130,7130,7130,0
|
|
20240909,173600,41182760,7130,7130,7130,7130,0
|
|
20240909,173500,41182760,7130,7130,7130,7130,0
|
|
20240909,173400,41182760,7130,7130,7130,7130,0
|
|
20240909,173300,41182760,7130,7130,7130,7130,0
|
|
20240909,173200,41182760,7130,7130,7130,7130,0
|
|
20240909,173100,41182760,7130,7130,7130,7130,0
|
|
20240909,173000,41182760,7130,7130,7130,7130,0
|
|
20240909,172900,41182760,7130,7130,7130,7130,0
|
|
20240909,172800,41182760,7130,7130,7130,7130,0
|
|
20240909,172700,41182760,7130,7130,7130,7130,0
|
|
20240909,172600,41182760,7130,7130,7130,7130,0
|
|
20240909,172500,41182760,7130,7130,7130,7130,0
|
|
20240909,172400,41182760,7130,7130,7130,7130,0
|
|
20240909,172300,41182760,7130,7130,7130,7130,0
|
|
20240909,172200,41182760,7130,7130,7130,7130,0
|
|
20240909,172100,41182760,7130,7130,7130,7130,0
|
|
20240909,172000,41182760,7130,7130,7130,7130,0
|
|
20240909,171900,41182760,7130,7130,7130,7130,0
|
|
20240909,171800,41182760,7130,7130,7130,7130,0
|
|
20240909,171700,41182760,7130,7130,7130,7130,0
|
|
20240909,171600,41182760,7130,7130,7130,7130,0
|
|
20240909,171500,41182760,7130,7130,7130,7130,0
|
|
20240909,171400,41182760,7130,7130,7130,7130,0
|
|
20240909,171300,41182760,7130,7130,7130,7130,0
|
|
20240909,171200,41182760,7130,7130,7130,7130,0
|
|
20240909,171100,41182760,7130,7130,7130,7130,0
|
|
20240909,171000,41182760,7130,7130,7130,7130,0
|
|
20240909,170900,41182760,7130,7130,7130,7130,0
|
|
20240909,170800,41182760,7130,7130,7130,7130,87
|
|
20240909,170700,41182760,7130,7130,7130,7130,0
|
|
20240909,170600,41182760,7130,7130,7130,7130,0
|
|
20240909,170500,41182760,7130,7130,7130,7130,0
|
|
20240909,170400,41182760,7130,7130,7130,7130,0
|
|
20240909,170300,41182760,7130,7130,7130,7130,0
|
|
20240909,170200,41182760,7130,7130,7130,7130,0
|
|
20240909,170100,41182760,7130,7130,7130,7130,0
|
|
20240909,170000,41182760,7130,7130,7130,7130,0
|
|
20240909,165900,41182760,7130,7130,7130,7130,0
|
|
20240909,165800,41182760,7130,7130,7130,7130,0
|
|
20240909,165700,41182760,7130,7130,7130,7130,0
|
|
20240909,165600,41182760,7130,7130,7130,7130,0
|
|
20240909,165500,41182760,7130,7130,7130,7130,0
|
|
20240909,165400,41182760,7130,7130,7130,7130,0
|
|
20240909,165300,41182760,7130,7130,7130,7130,0
|
|
20240909,165200,41182760,7130,7130,7130,7130,0
|
|
20240909,165100,41182760,7130,7130,7130,7130,0
|
|
20240909,165000,41182760,7130,7130,7130,7130,0
|
|
20240909,164900,41182760,7130,7130,7130,7130,0
|
|
20240909,164800,41182760,7130,7130,7130,7130,0
|
|
20240909,164700,41182760,7130,7130,7130,7130,0
|
|
20240909,164600,41182760,7130,7130,7130,7130,0
|
|
20240909,164500,41182760,7130,7130,7130,7130,0
|
|
20240909,164400,41182760,7130,7130,7130,7130,0
|
|
20240909,164300,41182760,7130,7130,7130,7130,0
|
|
20240909,164200,41182760,7130,7130,7130,7130,0
|
|
20240909,164100,41182760,7130,7130,7130,7130,0
|
|
20240909,164000,41182760,7130,7130,7130,7130,0
|
|
20240909,163900,41182760,7130,7130,7130,7130,0
|
|
20240909,163800,41182760,7130,7130,7130,7130,87
|
|
20240909,163700,41182760,7130,7130,7130,7130,0
|
|
20240909,163600,41182760,7130,7130,7130,7130,0
|
|
20240909,163500,41182760,7130,7130,7130,7130,0
|
|
20240909,163400,41182760,7130,7130,7130,7130,0
|
|
20240909,163300,41182760,7130,7130,7130,7130,0
|
|
20240909,163200,41182760,7130,7130,7130,7130,0
|
|
20240909,163100,41182760,7130,7130,7130,7130,0
|
|
20240909,163000,41182760,7130,7130,7130,7130,0
|
|
20240909,162900,41182760,7130,7130,7130,7130,0
|
|
20240909,162800,41182760,7130,7130,7130,7130,0
|
|
20240909,162700,41182760,7130,7130,7130,7130,0
|
|
20240909,162600,41182760,7130,7130,7130,7130,0
|
|
20240909,162500,41182760,7130,7130,7130,7130,0
|
|
20240909,162400,41182760,7130,7130,7130,7130,0
|
|
20240909,162300,41182760,7130,7130,7130,7130,0
|
|
20240909,162200,41182760,7130,7130,7130,7130,0
|
|
20240909,162100,41182760,7130,7130,7130,7130,0
|
|
20240909,162000,41182760,7130,7130,7130,7130,0
|
|
20240909,161900,41182760,7130,7130,7130,7130,0
|
|
20240909,161800,41182760,7130,7130,7130,7130,0
|
|
20240909,161700,41182760,7130,7130,7130,7130,0
|
|
20240909,161600,41182760,7130,7130,7130,7130,0
|
|
20240909,161500,41182760,7130,7130,7130,7130,0
|
|
20240909,161400,41182760,7130,7130,7130,7130,0
|
|
20240909,161300,41182760,7130,7130,7130,7130,0
|
|
20240909,161200,41182760,7130,7130,7130,7130,0
|
|
20240909,161100,41182760,7130,7130,7130,7130,0
|
|
20240909,161000,41182760,7130,7130,7130,7130,0
|
|
20240909,160900,41182760,7130,7130,7130,7130,0
|
|
20240909,160800,41182760,7130,7130,7130,7130,87
|
|
20240909,160700,41182760,7130,7130,7130,7130,0
|
|
20240909,160600,41182760,7130,7130,7130,7130,0
|
|
20240909,160500,41182760,7130,7130,7130,7130,0
|
|
20240909,160400,41182760,7130,7130,7130,7130,0
|
|
20240909,160300,41182760,7130,7130,7130,7130,0
|
|
20240909,160200,41182760,7130,7130,7130,7130,0
|
|
20240909,160100,41182760,7130,7130,7130,7130,0
|
|
20240909,160000,41182760,7130,7130,7130,7130,0
|
|
20240909,155900,41182760,7130,7130,7130,7130,0
|
|
20240909,155800,41182760,7130,7130,7130,7130,0
|
|
20240909,155700,41182760,7130,7130,7130,7130,0
|
|
20240909,155600,41182760,7130,7130,7130,7130,0
|
|
20240909,155500,41182760,7130,7130,7130,7130,0
|
|
20240909,155400,41182760,7130,7130,7130,7130,0
|
|
20240909,155300,41182760,7130,7130,7130,7130,0
|
|
20240909,155200,41182760,7130,7130,7130,7130,0
|
|
20240909,155100,41182760,7130,7130,7130,7130,0
|
|
20240909,155000,41182760,7130,7130,7130,7130,0
|
|
20240909,154900,41182760,7130,7130,7130,7130,0
|
|
20240909,154800,41182760,7130,7130,7130,7130,0
|
|
20240909,154700,41182760,7130,7130,7130,7130,0
|
|
20240909,154600,41182760,7130,7130,7130,7130,0
|
|
20240909,154500,41182760,7130,7130,7130,7130,0
|
|
20240909,154400,41182760,7130,7130,7130,7130,0
|
|
20240909,154300,41182760,7130,7130,7130,7130,0
|
|
20240909,154200,41182760,7130,7130,7130,7130,0
|
|
20240909,154100,41182760,7130,7130,7130,7130,0
|
|
20240909,154000,41182760,7130,7130,7130,7130,0
|
|
20240909,153900,41182760,7130,7130,7130,7130,0
|
|
20240909,153800,41182760,7130,7130,7130,7130,87
|
|
20240909,153700,41182760,7130,7130,7130,7130,0
|
|
20240909,153600,41182760,7130,7130,7130,7130,0
|
|
20240909,153500,41182760,7130,7130,7130,7130,0
|
|
20240909,153400,41182760,7130,7130,7130,7130,0
|
|
20240909,153300,41182760,7130,7130,7130,7130,0
|
|
20240909,153200,41182760,7130,7130,7130,7130,0
|
|
20240909,153100,41182760,7130,7130,7130,7130,0
|
|
20240909,153000,41182760,7130,7130,7130,7130,87
|
|
20240909,152900,40562450,7150,7150,7150,7150,0
|
|
20240909,152800,40562450,7150,7150,7150,7150,0
|
|
20240909,152700,40562450,7150,7150,7150,7150,0
|
|
20240909,152600,40562450,7150,7150,7150,7150,0
|
|
20240909,152500,40562450,7150,7150,7150,7150,0
|
|
20240909,152400,40562450,7150,7150,7150,7150,0
|
|
20240909,152300,40562450,7150,7150,7150,7150,0
|
|
20240909,152200,40562450,7150,7150,7150,7150,0
|
|
20240909,152100,40562450,7150,7150,7150,7150,0
|
|
20240909,152000,40562450,7150,7150,7150,7150,0
|
|
20240909,151900,40562450,7150,7150,7150,7150,0
|
|
20240909,151800,40562450,7150,7150,7150,7150,0
|
|
20240909,151700,40562450,7150,7150,7150,7150,0
|
|
20240909,151600,40562450,7150,7150,7150,7150,0
|
|
20240909,151500,40562450,7150,7150,7150,7150,0
|
|
20240909,151400,40562450,7150,7150,7150,7150,0
|
|
20240909,151300,40562450,7150,7150,7150,7150,0
|
|
20240909,151200,40562450,7150,7150,7150,7150,0
|
|
20240909,151100,40562450,7150,7150,7150,7150,0
|
|
20240909,151000,40562450,7150,7150,7150,7150,0
|
|
20240909,150900,40562450,7150,7150,7150,7150,0
|
|
20240909,150800,40562450,7150,7150,7150,7150,0
|
|
20240909,150700,40562450,7150,7150,7150,7150,0
|
|
20240909,150600,40562450,7150,7150,7150,7150,0
|
|
20240909,150500,40562450,7150,7150,7150,7150,0
|
|
20240909,150400,40562450,7150,7150,7150,7150,0
|
|
20240909,150300,40562450,7150,7150,7150,7150,0
|
|
20240909,150200,40562450,7150,7150,7150,7150,0
|
|
20240909,150100,40562450,7150,7150,7150,7150,0
|
|
20240909,150000,40562450,7150,7150,7150,7150,0
|
|
20240909,145900,40562450,7150,7100,7150,7040,33
|
|
20240909,145800,40329500,7150,7120,7150,7120,4
|
|
20240909,145700,40300960,7110,7110,7110,7110,1
|
|
20240909,145600,40293850,7100,7100,7100,7100,115
|
|
20240909,145500,39477350,7070,7070,7070,7070,0
|
|
20240909,145400,39477350,7070,7070,7070,7070,17
|
|
20240909,145300,39357160,7070,7100,7100,7070,83
|
|
20240909,145200,38768850,7100,7100,7100,7100,35
|
|
20240909,145100,38520350,7100,7090,7100,7090,40
|
|
20240909,145000,38236640,7090,7090,7090,7090,1
|
|
20240909,144900,38229550,7080,7080,7080,7080,612
|
|
20240909,144800,33896590,7080,7080,7080,7080,0
|
|
20240909,144700,33896590,7080,7080,7080,7080,0
|
|
20240909,144600,33896590,7080,7080,7080,7080,1000
|
|
20240909,144500,26816590,7080,7080,7080,7080,0
|
|
20240909,144400,26816590,7080,7080,7080,7080,0
|
|
20240909,144300,26816590,7080,7080,7080,7080,0
|
|
20240909,144200,26816590,7080,7080,7080,7080,0
|
|
20240909,144100,26816590,7080,7080,7080,7080,0
|
|
20240909,144000,26816590,7080,7080,7080,7080,0
|
|
20240909,143900,26816590,7080,7080,7080,7080,0
|
|
20240909,143800,26816590,7080,7080,7080,7080,0
|
|
20240909,143700,26816590,7080,7080,7080,7080,0
|
|
20240909,143600,26816590,7080,7080,7080,7080,0
|
|
20240909,143500,26816590,7080,7080,7080,7080,0
|
|
20240909,143400,26816590,7080,7080,7080,7080,0
|
|
20240909,143300,26816590,7080,7080,7080,7080,10
|
|
20240909,143200,26745790,7080,7080,7080,7080,90
|
|
20240909,143100,26108590,7080,7080,7080,7080,0
|
|
20240909,143000,26108590,7080,7080,7080,7080,100
|
|
20240909,142900,25400590,7080,7080,7080,7080,900
|
|
20240909,142800,19028590,7080,7080,7080,7080,100
|
|
20240909,142700,18320590,7080,7080,7080,7080,0
|
|
20240909,142600,18320590,7080,7080,7080,7080,0
|
|
20240909,142500,18320590,7080,7080,7080,7080,0
|
|
20240909,142400,18320590,7080,7080,7080,7080,0
|
|
20240909,142300,18320590,7080,7080,7080,7080,1
|
|
20240909,142200,18313510,7060,7060,7060,7060,0
|
|
20240909,142100,18313510,7060,7060,7060,7060,0
|
|
20240909,142000,18313510,7060,7060,7060,7060,0
|
|
20240909,141900,18313510,7060,7060,7060,7060,0
|
|
20240909,141800,18313510,7060,7060,7060,7060,0
|
|
20240909,141700,18313510,7060,7060,7060,7060,2
|
|
20240909,141600,18299390,7060,7060,7060,7060,0
|
|
20240909,141500,18299390,7060,7060,7060,7060,0
|
|
20240909,141400,18299390,7060,7060,7060,7060,0
|
|
20240909,141300,18299390,7060,7060,7060,7060,0
|
|
20240909,141200,18299390,7060,7060,7060,7060,0
|
|
20240909,141100,18299390,7060,7070,7070,7060,6
|
|
20240909,141000,18257020,7080,7080,7080,7080,0
|
|
20240909,140900,18257020,7080,7080,7080,7080,0
|
|
20240909,140800,18257020,7080,7080,7080,7080,0
|
|
20240909,140700,18257020,7080,7080,7080,7080,0
|
|
20240909,140600,18257020,7080,7080,7080,7080,0
|
|
20240909,140500,18257020,7080,7080,7080,7080,0
|
|
20240909,140400,18257020,7080,7080,7080,7080,0
|
|
20240909,140300,18257020,7080,7080,7080,7080,0
|
|
20240909,140200,18257020,7080,7080,7080,7080,0
|
|
20240909,140100,18257020,7080,7080,7080,7080,0
|
|
20240909,140000,18257020,7080,7080,7080,7080,0
|
|
20240909,135900,18257020,7080,7080,7080,7080,0
|
|
20240909,135800,18257020,7080,7080,7080,7080,1
|
|
20240909,135700,18249940,7070,7070,7070,7070,5
|
|
20240909,135600,18214590,7080,7080,7080,7080,0
|
|
20240909,135500,18214590,7080,7080,7080,7080,0
|
|
20240909,135400,18214590,7080,7080,7080,7080,0
|
|
20240909,135300,18214590,7080,7080,7080,7080,0
|
|
20240909,135200,18214590,7080,7080,7080,7080,2
|
|
20240909,135100,18200430,7080,7080,7080,7080,4
|
|
20240909,135000,18172110,7060,7060,7060,7060,0
|
|
20240909,134900,18172110,7060,7060,7060,7060,0
|
|
20240909,134800,18172110,7060,7060,7060,7060,0
|
|
20240909,134700,18172110,7060,7060,7060,7060,0
|
|
20240909,134600,18172110,7060,7060,7060,7060,0
|
|
20240909,134500,18172110,7060,7060,7060,7060,0
|
|
20240909,134400,18172110,7060,7060,7060,7060,121
|
|
20240909,134300,17317850,7060,7060,7060,7060,0
|
|
20240909,134200,17317850,7060,7060,7060,7060,0
|
|
20240909,134100,17317850,7060,7060,7060,7060,0
|
|
20240909,134000,17317850,7060,7060,7060,7060,0
|
|
20240909,133900,17317850,7060,7060,7060,7060,0
|
|
20240909,133800,17317850,7060,7060,7060,7060,0
|
|
20240909,133700,17317850,7060,7060,7060,7060,0
|
|
20240909,133600,17317850,7060,7060,7060,7060,0
|
|
20240909,133500,17317850,7060,7060,7060,7060,0
|
|
20240909,133400,17317850,7060,7060,7060,7060,0
|
|
20240909,133300,17317850,7060,7060,7060,7060,0
|
|
20240909,133200,17317850,7060,7060,7060,7060,0
|
|
20240909,133100,17317850,7060,7060,7060,7060,0
|
|
20240909,133000,17317850,7060,7060,7060,7060,0
|
|
20240909,132900,17317850,7060,7060,7060,7060,0
|
|
20240909,132800,17317850,7060,7060,7060,7060,0
|
|
20240909,132700,17317850,7060,7060,7060,7060,0
|
|
20240909,132600,17317850,7060,7060,7060,7060,0
|
|
20240909,132500,17317850,7060,7060,7060,7060,0
|
|
20240909,132400,17317850,7060,7060,7060,7060,0
|
|
20240909,132300,17317850,7060,7060,7060,7060,0
|
|
20240909,132200,17317850,7060,7060,7060,7060,0
|
|
20240909,132100,17317850,7060,7060,7060,7060,0
|
|
20240909,132000,17317850,7060,7060,7060,7060,0
|
|
20240909,131900,17317850,7060,7060,7060,7060,0
|
|
20240909,131800,17317850,7060,7060,7060,7060,0
|
|
20240909,131700,17317850,7060,7060,7060,7060,1
|
|
20240909,131600,17310790,7060,7060,7060,7060,0
|
|
20240909,131500,17310790,7060,7060,7060,7060,0
|
|
20240909,131400,17310790,7060,7060,7060,7060,0
|
|
20240909,131300,17310790,7060,7060,7060,7060,0
|
|
20240909,131200,17310790,7060,7060,7060,7060,0
|
|
20240909,131100,17310790,7060,7060,7060,7060,0
|
|
20240909,131000,17310790,7060,7060,7060,7060,0
|
|
20240909,130900,17310790,7060,7060,7060,7060,0
|
|
20240909,130800,17310790,7060,7060,7060,7060,0
|
|
20240909,130700,17310790,7060,7060,7060,7060,0
|
|
20240909,130600,17310790,7060,7060,7060,7060,3
|
|
20240909,130500,17289610,7060,7060,7060,7060,0
|
|
20240909,130400,17289610,7060,7060,7060,7060,0
|
|
20240909,130300,17289610,7060,7060,7060,7060,0
|
|
20240909,130200,17289610,7060,7060,7060,7060,0
|
|
20240909,130100,17289610,7060,7060,7060,7060,0
|
|
20240909,130000,17289610,7060,7060,7060,7060,0
|
|
20240909,125900,17289610,7060,7060,7060,7060,4
|
|
20240909,125800,17261370,7080,7080,7080,7080,0
|
|
20240909,125700,17261370,7080,7080,7080,7080,0
|
|
20240909,125600,17261370,7080,7080,7080,7080,0
|
|
20240909,125500,17261370,7080,7080,7080,7080,0
|
|
20240909,125400,17261370,7080,7080,7080,7080,0
|
|
20240909,125300,17261370,7080,7080,7080,7080,0
|
|
20240909,125200,17261370,7080,7080,7080,7080,0
|
|
20240909,125100,17261370,7080,7080,7080,7080,0
|
|
20240909,125000,17261370,7080,7080,7080,7080,0
|
|
20240909,124900,17261370,7080,7080,7080,7080,0
|
|
20240909,124800,17261370,7080,7080,7080,7080,0
|
|
20240909,124700,17261370,7080,7080,7080,7080,0
|
|
20240909,124600,17261370,7080,7080,7080,7080,0
|
|
20240909,124500,17261370,7080,7080,7080,7080,0
|
|
20240909,124400,17261370,7080,7080,7080,7080,0
|
|
20240909,124300,17261370,7080,7080,7080,7080,0
|
|
20240909,124200,17261370,7080,7080,7080,7080,0
|
|
20240909,124100,17261370,7080,7080,7080,7080,0
|
|
20240909,124000,17261370,7080,7080,7080,7080,0
|
|
20240909,123900,17261370,7080,7080,7080,7080,1
|
|
20240909,123800,17254290,7010,7010,7010,7010,0
|
|
20240909,123700,17254290,7010,7010,7010,7010,0
|
|
20240909,123600,17254290,7010,7010,7010,7010,0
|
|
20240909,123500,17254290,7010,7040,7040,7010,80
|
|
20240909,123400,16692420,7080,7080,7080,7080,0
|
|
20240909,123300,16692420,7080,7080,7080,7080,0
|
|
20240909,123200,16692420,7080,7080,7080,7080,0
|
|
20240909,123100,16692420,7080,7080,7080,7080,0
|
|
20240909,123000,16692420,7080,7080,7080,7080,40
|
|
20240909,122900,16409220,7080,7080,7080,7080,0
|
|
20240909,122800,16409220,7080,7080,7080,7080,0
|
|
20240909,122700,16409220,7080,7080,7080,7080,0
|
|
20240909,122600,16409220,7080,7080,7080,7080,0
|
|
20240909,122500,16409220,7080,7080,7080,7080,0
|
|
20240909,122400,16409220,7080,7080,7080,7080,0
|
|
20240909,122300,16409220,7080,7080,7080,7080,0
|
|
20240909,122200,16409220,7080,7080,7080,7080,0
|
|
20240909,122100,16409220,7080,7070,7080,7070,78
|
|
20240909,122000,15857180,7070,7070,7070,7070,0
|
|
20240909,121900,15857180,7070,7070,7070,7070,0
|
|
20240909,121800,15857180,7070,7070,7070,7070,4
|
|
20240909,121700,15828900,7040,7040,7040,7040,0
|
|
20240909,121600,15828900,7040,7040,7040,7040,0
|
|
20240909,121500,15828900,7040,7040,7040,7040,0
|
|
20240909,121400,15828900,7040,7040,7040,7040,0
|
|
20240909,121300,15828900,7040,7040,7040,7040,0
|
|
20240909,121200,15828900,7040,7040,7040,7040,0
|
|
20240909,121100,15828900,7040,7040,7040,7040,0
|
|
20240909,121000,15828900,7040,7040,7040,7040,0
|
|
20240909,120900,15828900,7040,7040,7040,7040,0
|
|
20240909,120800,15828900,7040,7040,7040,7040,0
|
|
20240909,120700,15828900,7040,7040,7040,7040,0
|
|
20240909,120600,15828900,7040,7040,7040,7040,0
|
|
20240909,120500,15828900,7040,7040,7040,7040,0
|
|
20240909,120400,15828900,7040,7040,7040,7040,0
|
|
20240909,120300,15828900,7040,7040,7040,7040,0
|
|
20240909,120200,15828900,7040,7040,7040,7040,0
|
|
20240909,120100,15828900,7040,7040,7040,7040,0
|
|
20240909,120000,15828900,7040,7040,7040,7040,0
|
|
20240909,115900,15828900,7040,7040,7040,7040,0
|
|
20240909,115800,15828900,7040,7040,7040,7040,0
|
|
20240909,115700,15828900,7040,7040,7040,7040,0
|
|
20240909,115600,15828900,7040,7040,7040,7040,0
|
|
20240909,115500,15828900,7040,7040,7040,7040,0
|
|
20240909,115400,15828900,7040,7040,7040,7040,0
|
|
20240909,115300,15828900,7040,7040,7040,7040,0
|
|
20240909,115200,15828900,7040,7040,7040,7040,0
|
|
20240909,115100,15828900,7040,7040,7040,7040,0
|
|
20240909,115000,15828900,7040,7040,7040,7040,0
|
|
20240909,114900,15828900,7040,7040,7040,7040,0
|
|
20240909,114800,15828900,7040,7040,7040,7040,18
|
|
20240909,114700,15702180,7040,7040,7040,7040,0
|
|
20240909,114600,15702180,7040,7040,7040,7040,0
|
|
20240909,114500,15702180,7040,7040,7040,7040,0
|
|
20240909,114400,15702180,7040,7040,7040,7040,0
|
|
20240909,114300,15702180,7040,7040,7040,7040,0
|
|
20240909,114200,15702180,7040,7040,7040,7040,0
|
|
20240909,114100,15702180,7040,7040,7040,7040,1
|
|
20240909,114000,15695140,7040,7040,7040,7040,0
|
|
20240909,113900,15695140,7040,7040,7040,7040,0
|
|
20240909,113800,15695140,7040,7050,7050,7040,119
|
|
20240909,113700,14857240,7040,7040,7040,7040,0
|
|
20240909,113600,14857240,7040,7040,7040,7040,0
|
|
20240909,113500,14857240,7040,7040,7040,7040,0
|
|
20240909,113400,14857240,7040,7040,7040,7040,0
|
|
20240909,113300,14857240,7040,7040,7040,7040,0
|
|
20240909,113200,14857240,7040,7040,7040,7040,0
|
|
20240909,113100,14857240,7040,7040,7040,7040,0
|
|
20240909,113000,14857240,7040,7040,7040,7040,0
|
|
20240909,112900,14857240,7040,7040,7040,7040,0
|
|
20240909,112800,14857240,7040,7050,7050,7040,5
|
|
20240909,112700,14822030,7080,7080,7080,7080,0
|
|
20240909,112600,14822030,7080,7080,7080,7080,0
|
|
20240909,112500,14822030,7080,7080,7080,7080,0
|
|
20240909,112400,14822030,7080,7080,7080,7080,0
|
|
20240909,112300,14822030,7080,7080,7080,7080,0
|
|
20240909,112200,14822030,7080,7080,7080,7080,0
|
|
20240909,112100,14822030,7080,7080,7080,7080,0
|
|
20240909,112000,14822030,7080,7080,7080,7080,0
|
|
20240909,111900,14822030,7080,7080,7080,7080,10
|
|
20240909,111800,14751230,7080,7080,7080,7080,0
|
|
20240909,111700,14751230,7080,7080,7080,7080,0
|
|
20240909,111600,14751230,7080,7080,7080,7080,0
|
|
20240909,111500,14751230,7080,7080,7080,7080,0
|
|
20240909,111400,14751230,7080,7080,7080,7080,0
|
|
20240909,111300,14751230,7080,7080,7080,7080,0
|
|
20240909,111200,14751230,7080,7080,7080,7080,0
|
|
20240909,111100,14751230,7080,7080,7080,7080,0
|
|
20240909,111000,14751230,7080,7080,7080,7080,1
|
|
20240909,110900,14744150,7050,7050,7050,7050,0
|
|
20240909,110800,14744150,7050,7050,7050,7050,0
|
|
20240909,110700,14744150,7050,7050,7050,7050,0
|
|
20240909,110600,14744150,7050,7050,7050,7050,0
|
|
20240909,110500,14744150,7050,7050,7050,7050,0
|
|
20240909,110400,14744150,7050,7050,7050,7050,0
|
|
20240909,110300,14744150,7050,7050,7050,7050,0
|
|
20240909,110200,14744150,7050,7050,7050,7050,0
|
|
20240909,110100,14744150,7050,7050,7050,7050,0
|
|
20240909,110000,14744150,7050,7050,7050,7050,0
|
|
20240909,105900,14744150,7050,7050,7050,7050,0
|
|
20240909,105800,14744150,7050,7050,7050,7050,0
|
|
20240909,105700,14744150,7050,7050,7050,7050,0
|
|
20240909,105600,14744150,7050,7050,7050,7050,0
|
|
20240909,105500,14744150,7050,7050,7050,7050,0
|
|
20240909,105400,14744150,7050,7050,7050,7050,0
|
|
20240909,105300,14744150,7050,7050,7050,7050,0
|
|
20240909,105200,14744150,7050,7050,7050,7050,0
|
|
20240909,105100,14744150,7050,7050,7050,7050,25
|
|
20240909,105000,14567900,7050,7050,7050,7050,0
|
|
20240909,104900,14567900,7050,7050,7050,7050,20
|
|
20240909,104800,14426900,7080,7080,7080,7080,0
|
|
20240909,104700,14426900,7080,7080,7080,7080,0
|
|
20240909,104600,14426900,7080,7080,7080,7080,0
|
|
20240909,104500,14426900,7080,7080,7080,7080,1
|
|
20240909,104400,14419820,7080,7080,7080,7080,0
|
|
20240909,104300,14419820,7080,7080,7080,7080,0
|
|
20240909,104200,14419820,7080,7080,7080,7080,0
|
|
20240909,104100,14419820,7080,7080,7080,7080,2
|
|
20240909,104000,14405660,7080,7080,7080,7080,0
|
|
20240909,103900,14405660,7080,7080,7080,7080,3
|
|
20240909,103800,14384420,7080,7080,7080,7080,2
|
|
20240909,103700,14370260,7050,7050,7050,7050,20
|
|
20240909,103600,14229260,7080,7080,7080,7080,0
|
|
20240909,103500,14229260,7080,7080,7080,7080,0
|
|
20240909,103400,14229260,7080,7080,7080,7080,0
|
|
20240909,103300,14229260,7080,7050,7080,7050,40
|
|
20240909,103200,13947230,7080,7080,7080,7080,1
|
|
20240909,103100,13940150,7050,7070,7070,7050,162
|
|
20240909,103000,12797990,7080,7080,7080,7080,1
|
|
20240909,102900,12790910,7070,7070,7070,7070,0
|
|
20240909,102800,12790910,7070,7070,7070,7070,0
|
|
20240909,102700,12790910,7070,7070,7070,7070,1
|
|
20240909,102600,12783840,7060,7060,7060,7060,26
|
|
20240909,102500,12600280,7060,7060,7060,7050,22
|
|
20240909,102400,12445160,7060,7060,7060,7060,0
|
|
20240909,102300,12445160,7060,7060,7060,7060,0
|
|
20240909,102200,12445160,7060,7060,7060,7060,0
|
|
20240909,102100,12445160,7060,7060,7060,7060,0
|
|
20240909,102000,12445160,7060,7060,7060,7060,0
|
|
20240909,101900,12445160,7060,7060,7060,7060,0
|
|
20240909,101800,12445160,7060,7060,7060,7060,26
|
|
20240909,101700,12261600,7050,7050,7050,7050,3
|
|
20240909,101600,12240450,7050,7050,7050,7050,0
|
|
20240909,101500,12240450,7050,7050,7050,7050,1
|
|
20240909,101400,12233400,7010,7010,7010,7010,0
|
|
20240909,101300,12233400,7010,7010,7010,7010,0
|
|
20240909,101200,12233400,7010,7010,7010,7010,0
|
|
20240909,101100,12233400,7010,7010,7010,7010,1
|
|
20240909,101000,12226390,7050,7050,7050,7050,0
|
|
20240909,100900,12226390,7050,7050,7050,7050,0
|
|
20240909,100800,12226390,7050,7050,7050,7050,0
|
|
20240909,100700,12226390,7050,7050,7050,7050,0
|
|
20240909,100600,12226390,7050,7050,7050,7050,0
|
|
20240909,100500,12226390,7050,7050,7050,7050,0
|
|
20240909,100400,12226390,7050,7050,7050,7050,0
|
|
20240909,100300,12226390,7050,7050,7050,7050,3
|
|
20240909,100200,12205240,7000,7000,7000,7000,0
|
|
20240909,100100,12205240,7000,7000,7000,7000,0
|
|
20240909,100000,12205240,7000,7000,7000,7000,0
|
|
20240909,095900,12205240,7000,7000,7000,7000,0
|
|
20240909,095800,12205240,7000,7000,7000,7000,5
|
|
20240909,095700,12170240,6990,6990,6990,6990,0
|
|
20240909,095600,12170240,6990,6990,6990,6990,0
|
|
20240909,095500,12170240,6990,6990,6990,6990,0
|
|
20240909,095400,12170240,6990,6990,6990,6990,0
|
|
20240909,095300,12170240,6990,6990,6990,6990,0
|
|
20240909,095200,12170240,6990,7000,7000,6990,359
|
|
20240909,095100,9660820,7040,7040,7040,7040,0
|
|
20240909,095000,9660820,7040,7040,7040,7040,0
|
|
20240909,094900,9660820,7040,7040,7040,7040,1
|
|
20240909,094800,9653780,7060,7060,7060,7060,0
|
|
20240909,094700,9653780,7060,7060,7060,7060,0
|
|
20240909,094600,9653780,7060,7060,7060,7060,0
|
|
20240909,094500,9653780,7060,7060,7060,7060,0
|
|
20240909,094400,9653780,7060,7060,7060,7060,0
|
|
20240909,094300,9653780,7060,7060,7060,7060,0
|
|
20240909,094200,9653780,7060,7060,7060,7060,0
|
|
20240909,094100,9653780,7060,7060,7060,7060,1
|
|
20240909,094000,9646720,6990,6990,6990,6990,0
|
|
20240909,093900,9646720,6990,6990,6990,6990,0
|
|
20240909,093800,9646720,6990,6990,6990,6990,0
|
|
20240909,093700,9646720,6990,6990,6990,6990,2
|
|
20240909,093600,9632740,6990,7000,7000,6990,171
|
|
20240909,093500,8437430,6990,6990,6990,6990,0
|
|
20240909,093400,8437430,6990,7010,7010,6990,397
|
|
20240909,093300,5660870,7080,7080,7080,7080,0
|
|
20240909,093200,5660870,7080,7080,7080,7080,0
|
|
20240909,093100,5660870,7080,7080,7080,7080,0
|
|
20240909,093000,5660870,7080,7080,7080,7080,0
|
|
20240909,092900,5660870,7080,7080,7080,7080,0
|
|
20240909,092800,5660870,7080,7080,7080,7080,0
|
|
20240909,092700,5660870,7080,7080,7080,7080,0
|
|
20240909,092600,5660870,7080,7080,7080,7080,0
|
|
20240909,092500,5660870,7080,7080,7080,7080,0
|
|
20240909,092400,5660870,7080,7080,7080,7080,0
|
|
20240909,092300,5660870,7080,7080,7080,7080,0
|
|
20240909,092200,5660870,7080,7080,7080,7080,0
|
|
20240909,092100,5660870,7080,7080,7080,7080,0
|
|
20240909,092000,5660870,7080,7080,7080,7080,1
|
|
20240909,091900,5653790,6990,6990,6990,6990,0
|
|
20240909,091800,5653790,6990,6990,6990,6990,0
|
|
20240909,091700,5653790,6990,6990,6990,6990,0
|
|
20240909,091600,5653790,6990,6990,6990,6990,0
|
|
20240909,091500,5653790,6990,7010,7010,6990,390
|
|
20240909,091400,2923310,7010,7010,7010,7010,5
|
|
20240909,091300,2888260,7010,7010,7010,7010,19
|
|
20240909,091200,2755070,7000,7050,7050,7000,250
|
|
20240909,091100,1001010,7050,7050,7050,7050,0
|
|
20240909,091000,1001010,7050,7050,7050,7050,0
|
|
20240909,090900,1001010,7050,7050,7050,7050,1
|
|
20240909,090800,993960,7050,7050,7050,7050,7
|
|
20240909,090700,944610,7140,7140,7140,7140,0
|
|
20240909,090600,944610,7140,7140,7140,7140,23
|
|
20240909,090500,780390,7160,7160,7160,7160,0
|
|
20240909,090400,780390,7160,7160,7160,7160,0
|
|
20240909,090300,780390,7160,7160,7160,7160,0
|
|
20240909,090200,780390,7160,7150,7160,7150,33
|
|
20240909,090100,544160,7160,7160,7160,7160,0
|
|
20240909,090000,544160,7160,7160,7160,7160,76
|