671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,200800,32020810,7060,7060,7060,7060,32
|
|
20240910,200700,32020810,7060,7060,7060,7060,0
|
|
20240910,200600,32020810,7060,7060,7060,7060,0
|
|
20240910,200500,32020810,7060,7060,7060,7060,0
|
|
20240910,200400,32020810,7060,7060,7060,7060,0
|
|
20240910,200300,32020810,7060,7060,7060,7060,0
|
|
20240910,200200,32020810,7060,7060,7060,7060,0
|
|
20240910,200100,32020810,7060,7060,7060,7060,0
|
|
20240910,200000,32020810,7060,7060,7060,7060,0
|
|
20240910,195900,32020810,7060,7060,7060,7060,0
|
|
20240910,195800,32020810,7060,7060,7060,7060,0
|
|
20240910,195700,32020810,7060,7060,7060,7060,0
|
|
20240910,195600,32020810,7060,7060,7060,7060,0
|
|
20240910,195500,32020810,7060,7060,7060,7060,0
|
|
20240910,195400,32020810,7060,7060,7060,7060,0
|
|
20240910,195300,32020810,7060,7060,7060,7060,0
|
|
20240910,195200,32020810,7060,7060,7060,7060,0
|
|
20240910,195100,32020810,7060,7060,7060,7060,0
|
|
20240910,195000,32020810,7060,7060,7060,7060,0
|
|
20240910,194900,32020810,7060,7060,7060,7060,0
|
|
20240910,194800,32020810,7060,7060,7060,7060,0
|
|
20240910,194700,32020810,7060,7060,7060,7060,0
|
|
20240910,194600,32020810,7060,7060,7060,7060,0
|
|
20240910,194500,32020810,7060,7060,7060,7060,0
|
|
20240910,194400,32020810,7060,7060,7060,7060,0
|
|
20240910,194300,32020810,7060,7060,7060,7060,0
|
|
20240910,194200,32020810,7060,7060,7060,7060,0
|
|
20240910,194100,32020810,7060,7060,7060,7060,0
|
|
20240910,194000,32020810,7060,7060,7060,7060,0
|
|
20240910,193900,32020810,7060,7060,7060,7060,0
|
|
20240910,193800,32020810,7060,7060,7060,7060,32
|
|
20240910,193700,32020810,7060,7060,7060,7060,0
|
|
20240910,193600,32020810,7060,7060,7060,7060,0
|
|
20240910,193500,32020810,7060,7060,7060,7060,0
|
|
20240910,193400,32020810,7060,7060,7060,7060,0
|
|
20240910,193300,32020810,7060,7060,7060,7060,0
|
|
20240910,193200,32020810,7060,7060,7060,7060,0
|
|
20240910,193100,32020810,7060,7060,7060,7060,0
|
|
20240910,193000,32020810,7060,7060,7060,7060,0
|
|
20240910,192900,32020810,7060,7060,7060,7060,0
|
|
20240910,192800,32020810,7060,7060,7060,7060,0
|
|
20240910,192700,32020810,7060,7060,7060,7060,0
|
|
20240910,192600,32020810,7060,7060,7060,7060,0
|
|
20240910,192500,32020810,7060,7060,7060,7060,0
|
|
20240910,192400,32020810,7060,7060,7060,7060,0
|
|
20240910,192300,32020810,7060,7060,7060,7060,0
|
|
20240910,192200,32020810,7060,7060,7060,7060,0
|
|
20240910,192100,32020810,7060,7060,7060,7060,0
|
|
20240910,192000,32020810,7060,7060,7060,7060,0
|
|
20240910,191900,32020810,7060,7060,7060,7060,0
|
|
20240910,191800,32020810,7060,7060,7060,7060,0
|
|
20240910,191700,32020810,7060,7060,7060,7060,0
|
|
20240910,191600,32020810,7060,7060,7060,7060,0
|
|
20240910,191500,32020810,7060,7060,7060,7060,0
|
|
20240910,191400,32020810,7060,7060,7060,7060,0
|
|
20240910,191300,32020810,7060,7060,7060,7060,0
|
|
20240910,191200,32020810,7060,7060,7060,7060,0
|
|
20240910,191100,32020810,7060,7060,7060,7060,0
|
|
20240910,191000,32020810,7060,7060,7060,7060,0
|
|
20240910,190900,32020810,7060,7060,7060,7060,0
|
|
20240910,190800,32020810,7060,7060,7060,7060,32
|
|
20240910,190700,32020810,7060,7060,7060,7060,0
|
|
20240910,190600,32020810,7060,7060,7060,7060,0
|
|
20240910,190500,32020810,7060,7060,7060,7060,0
|
|
20240910,190400,32020810,7060,7060,7060,7060,0
|
|
20240910,190300,32020810,7060,7060,7060,7060,0
|
|
20240910,190200,32020810,7060,7060,7060,7060,0
|
|
20240910,190100,32020810,7060,7060,7060,7060,0
|
|
20240910,190000,32020810,7060,7060,7060,7060,0
|
|
20240910,185900,32020810,7060,7060,7060,7060,0
|
|
20240910,185800,32020810,7060,7060,7060,7060,0
|
|
20240910,185700,32020810,7060,7060,7060,7060,0
|
|
20240910,185600,32020810,7060,7060,7060,7060,0
|
|
20240910,185500,32020810,7060,7060,7060,7060,0
|
|
20240910,185400,32020810,7060,7060,7060,7060,0
|
|
20240910,185300,32020810,7060,7060,7060,7060,0
|
|
20240910,185200,32020810,7060,7060,7060,7060,0
|
|
20240910,185100,32020810,7060,7060,7060,7060,0
|
|
20240910,185000,32020810,7060,7060,7060,7060,0
|
|
20240910,184900,32020810,7060,7060,7060,7060,0
|
|
20240910,184800,32020810,7060,7060,7060,7060,0
|
|
20240910,184700,32020810,7060,7060,7060,7060,0
|
|
20240910,184600,32020810,7060,7060,7060,7060,0
|
|
20240910,184500,32020810,7060,7060,7060,7060,0
|
|
20240910,184400,32020810,7060,7060,7060,7060,0
|
|
20240910,184300,32020810,7060,7060,7060,7060,0
|
|
20240910,184200,32020810,7060,7060,7060,7060,0
|
|
20240910,184100,32020810,7060,7060,7060,7060,0
|
|
20240910,184000,32020810,7060,7060,7060,7060,0
|
|
20240910,183900,32020810,7060,7060,7060,7060,0
|
|
20240910,183800,32020810,7060,7060,7060,7060,32
|
|
20240910,183700,32020810,7060,7060,7060,7060,0
|
|
20240910,183600,32020810,7060,7060,7060,7060,0
|
|
20240910,183500,32020810,7060,7060,7060,7060,0
|
|
20240910,183400,32020810,7060,7060,7060,7060,0
|
|
20240910,183300,32020810,7060,7060,7060,7060,0
|
|
20240910,183200,32020810,7060,7060,7060,7060,0
|
|
20240910,183100,32020810,7060,7060,7060,7060,0
|
|
20240910,183000,32020810,7060,7060,7060,7060,0
|
|
20240910,182900,32020810,7060,7060,7060,7060,0
|
|
20240910,182800,32020810,7060,7060,7060,7060,0
|
|
20240910,182700,32020810,7060,7060,7060,7060,0
|
|
20240910,182600,32020810,7060,7060,7060,7060,0
|
|
20240910,182500,32020810,7060,7060,7060,7060,0
|
|
20240910,182400,32020810,7060,7060,7060,7060,0
|
|
20240910,182300,32020810,7060,7060,7060,7060,0
|
|
20240910,182200,32020810,7060,7060,7060,7060,0
|
|
20240910,182100,32020810,7060,7060,7060,7060,0
|
|
20240910,182000,32020810,7060,7060,7060,7060,0
|
|
20240910,181900,32020810,7060,7060,7060,7060,0
|
|
20240910,181800,32020810,7060,7060,7060,7060,0
|
|
20240910,181700,32020810,7060,7060,7060,7060,0
|
|
20240910,181600,32020810,7060,7060,7060,7060,0
|
|
20240910,181500,32020810,7060,7060,7060,7060,0
|
|
20240910,181400,32020810,7060,7060,7060,7060,0
|
|
20240910,181300,32020810,7060,7060,7060,7060,0
|
|
20240910,181200,32020810,7060,7060,7060,7060,0
|
|
20240910,181100,32020810,7060,7060,7060,7060,0
|
|
20240910,181000,32020810,7060,7060,7060,7060,0
|
|
20240910,180900,32020810,7060,7060,7060,7060,0
|
|
20240910,180800,32020810,7060,7060,7060,7060,32
|
|
20240910,180700,32020810,7060,7060,7060,7060,0
|
|
20240910,180600,32020810,7060,7060,7060,7060,0
|
|
20240910,180500,32020810,7060,7060,7060,7060,0
|
|
20240910,180400,32020810,7060,7060,7060,7060,0
|
|
20240910,180300,32020810,7060,7060,7060,7060,0
|
|
20240910,180200,32020810,7060,7060,7060,7060,0
|
|
20240910,180100,32020810,7060,7060,7060,7060,0
|
|
20240910,180000,32020810,7060,7060,7060,7060,0
|
|
20240910,175900,32020810,7060,7060,7060,7060,0
|
|
20240910,175800,32020810,7060,7060,7060,7060,0
|
|
20240910,175700,32020810,7060,7060,7060,7060,0
|
|
20240910,175600,32020810,7060,7060,7060,7060,0
|
|
20240910,175500,32020810,7060,7060,7060,7060,0
|
|
20240910,175400,32020810,7060,7060,7060,7060,0
|
|
20240910,175300,32020810,7060,7060,7060,7060,0
|
|
20240910,175200,32020810,7060,7060,7060,7060,0
|
|
20240910,175100,32020810,7060,7060,7060,7060,0
|
|
20240910,175000,32020810,7060,7060,7060,7060,0
|
|
20240910,174900,32020810,7060,7060,7060,7060,0
|
|
20240910,174800,32020810,7060,7060,7060,7060,0
|
|
20240910,174700,32020810,7060,7060,7060,7060,0
|
|
20240910,174600,32020810,7060,7060,7060,7060,0
|
|
20240910,174500,32020810,7060,7060,7060,7060,0
|
|
20240910,174400,32020810,7060,7060,7060,7060,0
|
|
20240910,174300,32020810,7060,7060,7060,7060,0
|
|
20240910,174200,32020810,7060,7060,7060,7060,0
|
|
20240910,174100,32020810,7060,7060,7060,7060,0
|
|
20240910,174000,32020810,7060,7060,7060,7060,0
|
|
20240910,173900,32020810,7060,7060,7060,7060,0
|
|
20240910,173800,32020810,7060,7060,7060,7060,32
|
|
20240910,173700,32020810,7060,7060,7060,7060,0
|
|
20240910,173600,32020810,7060,7060,7060,7060,0
|
|
20240910,173500,32020810,7060,7060,7060,7060,0
|
|
20240910,173400,32020810,7060,7060,7060,7060,0
|
|
20240910,173300,32020810,7060,7060,7060,7060,0
|
|
20240910,173200,32020810,7060,7060,7060,7060,0
|
|
20240910,173100,32020810,7060,7060,7060,7060,0
|
|
20240910,173000,32020810,7060,7060,7060,7060,0
|
|
20240910,172900,32020810,7060,7060,7060,7060,0
|
|
20240910,172800,32020810,7060,7060,7060,7060,0
|
|
20240910,172700,32020810,7060,7060,7060,7060,0
|
|
20240910,172600,32020810,7060,7060,7060,7060,0
|
|
20240910,172500,32020810,7060,7060,7060,7060,0
|
|
20240910,172400,32020810,7060,7060,7060,7060,0
|
|
20240910,172300,32020810,7060,7060,7060,7060,0
|
|
20240910,172200,32020810,7060,7060,7060,7060,0
|
|
20240910,172100,32020810,7060,7060,7060,7060,0
|
|
20240910,172000,32020810,7060,7060,7060,7060,0
|
|
20240910,171900,32020810,7060,7060,7060,7060,0
|
|
20240910,171800,32020810,7060,7060,7060,7060,0
|
|
20240910,171700,32020810,7060,7060,7060,7060,0
|
|
20240910,171600,32020810,7060,7060,7060,7060,0
|
|
20240910,171500,32020810,7060,7060,7060,7060,0
|
|
20240910,171400,32020810,7060,7060,7060,7060,0
|
|
20240910,171300,32020810,7060,7060,7060,7060,0
|
|
20240910,171200,32020810,7060,7060,7060,7060,0
|
|
20240910,171100,32020810,7060,7060,7060,7060,0
|
|
20240910,171000,32020810,7060,7060,7060,7060,0
|
|
20240910,170900,32020810,7060,7060,7060,7060,0
|
|
20240910,170800,32020810,7060,7060,7060,7060,32
|
|
20240910,170700,32020810,7060,7060,7060,7060,0
|
|
20240910,170600,32020810,7060,7060,7060,7060,0
|
|
20240910,170500,32020810,7060,7060,7060,7060,0
|
|
20240910,170400,32020810,7060,7060,7060,7060,0
|
|
20240910,170300,32020810,7060,7060,7060,7060,0
|
|
20240910,170200,32020810,7060,7060,7060,7060,0
|
|
20240910,170100,32020810,7060,7060,7060,7060,0
|
|
20240910,170000,32020810,7060,7060,7060,7060,0
|
|
20240910,165900,32020810,7060,7060,7060,7060,0
|
|
20240910,165800,32020810,7060,7060,7060,7060,0
|
|
20240910,165700,32020810,7060,7060,7060,7060,0
|
|
20240910,165600,32020810,7060,7060,7060,7060,0
|
|
20240910,165500,32020810,7060,7060,7060,7060,0
|
|
20240910,165400,32020810,7060,7060,7060,7060,0
|
|
20240910,165300,32020810,7060,7060,7060,7060,0
|
|
20240910,165200,32020810,7060,7060,7060,7060,0
|
|
20240910,165100,32020810,7060,7060,7060,7060,0
|
|
20240910,165000,32020810,7060,7060,7060,7060,0
|
|
20240910,164900,32020810,7060,7060,7060,7060,0
|
|
20240910,164800,32020810,7060,7060,7060,7060,0
|
|
20240910,164700,32020810,7060,7060,7060,7060,0
|
|
20240910,164600,32020810,7060,7060,7060,7060,0
|
|
20240910,164500,32020810,7060,7060,7060,7060,0
|
|
20240910,164400,32020810,7060,7060,7060,7060,0
|
|
20240910,164300,32020810,7060,7060,7060,7060,0
|
|
20240910,164200,32020810,7060,7060,7060,7060,0
|
|
20240910,164100,32020810,7060,7060,7060,7060,0
|
|
20240910,164000,32020810,7060,7060,7060,7060,0
|
|
20240910,163900,32020810,7060,7060,7060,7060,0
|
|
20240910,163800,32020810,7060,7060,7060,7060,32
|
|
20240910,163700,32020810,7060,7060,7060,7060,0
|
|
20240910,163600,32020810,7060,7060,7060,7060,0
|
|
20240910,163500,32020810,7060,7060,7060,7060,0
|
|
20240910,163400,32020810,7060,7060,7060,7060,0
|
|
20240910,163300,32020810,7060,7060,7060,7060,0
|
|
20240910,163200,32020810,7060,7060,7060,7060,0
|
|
20240910,163100,32020810,7060,7060,7060,7060,0
|
|
20240910,163000,32020810,7060,7060,7060,7060,0
|
|
20240910,162900,32020810,7060,7060,7060,7060,0
|
|
20240910,162800,32020810,7060,7060,7060,7060,0
|
|
20240910,162700,32020810,7060,7060,7060,7060,0
|
|
20240910,162600,32020810,7060,7060,7060,7060,0
|
|
20240910,162500,32020810,7060,7060,7060,7060,0
|
|
20240910,162400,32020810,7060,7060,7060,7060,0
|
|
20240910,162300,32020810,7060,7060,7060,7060,0
|
|
20240910,162200,32020810,7060,7060,7060,7060,0
|
|
20240910,162100,32020810,7060,7060,7060,7060,0
|
|
20240910,162000,32020810,7060,7060,7060,7060,0
|
|
20240910,161900,32020810,7060,7060,7060,7060,0
|
|
20240910,161800,32020810,7060,7060,7060,7060,0
|
|
20240910,161700,32020810,7060,7060,7060,7060,0
|
|
20240910,161600,32020810,7060,7060,7060,7060,0
|
|
20240910,161500,32020810,7060,7060,7060,7060,0
|
|
20240910,161400,32020810,7060,7060,7060,7060,0
|
|
20240910,161300,32020810,7060,7060,7060,7060,0
|
|
20240910,161200,32020810,7060,7060,7060,7060,0
|
|
20240910,161100,32020810,7060,7060,7060,7060,0
|
|
20240910,161000,32020810,7060,7060,7060,7060,0
|
|
20240910,160900,32020810,7060,7060,7060,7060,0
|
|
20240910,160800,32020810,7060,7060,7060,7060,32
|
|
20240910,160700,32020810,7060,7060,7060,7060,0
|
|
20240910,160600,32020810,7060,7060,7060,7060,0
|
|
20240910,160500,32020810,7060,7060,7060,7060,0
|
|
20240910,160400,32020810,7060,7060,7060,7060,0
|
|
20240910,160300,32020810,7060,7060,7060,7060,0
|
|
20240910,160200,32020810,7060,7060,7060,7060,0
|
|
20240910,160100,32020810,7060,7060,7060,7060,0
|
|
20240910,160000,32020810,7060,7060,7060,7060,0
|
|
20240910,155900,32020810,7060,7060,7060,7060,0
|
|
20240910,155800,32020810,7060,7060,7060,7060,0
|
|
20240910,155700,32020810,7060,7060,7060,7060,0
|
|
20240910,155600,32020810,7060,7060,7060,7060,0
|
|
20240910,155500,32020810,7060,7060,7060,7060,0
|
|
20240910,155400,32020810,7060,7060,7060,7060,0
|
|
20240910,155300,32020810,7060,7060,7060,7060,0
|
|
20240910,155200,32020810,7060,7060,7060,7060,0
|
|
20240910,155100,32020810,7060,7060,7060,7060,0
|
|
20240910,155000,32020810,7060,7060,7060,7060,0
|
|
20240910,154900,32020810,7060,7060,7060,7060,0
|
|
20240910,154800,32020810,7060,7060,7060,7060,0
|
|
20240910,154700,32020810,7060,7060,7060,7060,0
|
|
20240910,154600,32020810,7060,7060,7060,7060,0
|
|
20240910,154500,32020810,7060,7060,7060,7060,0
|
|
20240910,154400,32020810,7060,7060,7060,7060,0
|
|
20240910,154300,32020810,7060,7060,7060,7060,0
|
|
20240910,154200,32020810,7060,7060,7060,7060,0
|
|
20240910,154100,32020810,7060,7060,7060,7060,0
|
|
20240910,154000,32020810,7060,7060,7060,7060,0
|
|
20240910,153900,32020810,7060,7060,7060,7060,0
|
|
20240910,153800,32020810,7060,7060,7060,7060,32
|
|
20240910,153700,32020810,7060,7060,7060,7060,0
|
|
20240910,153600,32020810,7060,7060,7060,7060,0
|
|
20240910,153500,32020810,7060,7060,7060,7060,0
|
|
20240910,153400,32020810,7060,7060,7060,7060,0
|
|
20240910,153300,32020810,7060,7060,7060,7060,0
|
|
20240910,153200,32020810,7060,7060,7060,7060,0
|
|
20240910,153100,32020810,7060,7060,7060,7060,0
|
|
20240910,153000,32020810,7060,7060,7060,7060,32
|
|
20240910,152900,31794890,7060,7060,7060,7060,0
|
|
20240910,152800,31794890,7060,7060,7060,7060,0
|
|
20240910,152700,31794890,7060,7060,7060,7060,0
|
|
20240910,152600,31794890,7060,7060,7060,7060,0
|
|
20240910,152500,31794890,7060,7060,7060,7060,0
|
|
20240910,152400,31794890,7060,7060,7060,7060,0
|
|
20240910,152300,31794890,7060,7060,7060,7060,0
|
|
20240910,152200,31794890,7060,7060,7060,7060,0
|
|
20240910,152100,31794890,7060,7060,7060,7060,0
|
|
20240910,152000,31794890,7060,7060,7060,7060,0
|
|
20240910,151900,31794890,7060,7060,7060,7060,1
|
|
20240910,151800,31787830,6970,6970,6970,6970,0
|
|
20240910,151700,31787830,6970,6970,6970,6970,0
|
|
20240910,151600,31787830,6970,6970,6970,6970,0
|
|
20240910,151500,31787830,6970,6970,6970,6970,0
|
|
20240910,151400,31787830,6970,6970,6970,6970,0
|
|
20240910,151300,31787830,6970,6970,6970,6970,0
|
|
20240910,151200,31787830,6970,6970,6970,6970,28
|
|
20240910,151100,31592670,6970,6980,6980,6960,75
|
|
20240910,151000,31070210,7000,7000,7000,7000,0
|
|
20240910,150900,31070210,7000,7000,7000,7000,0
|
|
20240910,150800,31070210,7000,7000,7000,7000,0
|
|
20240910,150700,31070210,7000,7000,7000,7000,0
|
|
20240910,150600,31070210,7000,7000,7000,7000,0
|
|
20240910,150500,31070210,7000,7000,7000,7000,31
|
|
20240910,150400,30853210,6980,6980,6980,6980,0
|
|
20240910,150300,30853210,6980,6980,6980,6980,0
|
|
20240910,150200,30853210,6980,6980,6980,6980,0
|
|
20240910,150100,30853210,6980,6980,6980,6980,5
|
|
20240910,150000,30818310,7000,7000,7000,7000,0
|
|
20240910,145900,30818310,7000,7000,7000,7000,0
|
|
20240910,145800,30818310,7000,7000,7000,7000,0
|
|
20240910,145700,30818310,7000,7000,7000,7000,0
|
|
20240910,145600,30818310,7000,7000,7000,7000,0
|
|
20240910,145500,30818310,7000,6990,7000,6990,10
|
|
20240910,145400,30748370,7000,7000,7000,7000,0
|
|
20240910,145300,30748370,7000,7000,7000,7000,0
|
|
20240910,145200,30748370,7000,7000,7000,7000,0
|
|
20240910,145100,30748370,7000,7000,7000,7000,0
|
|
20240910,145000,30748370,7000,7000,7000,7000,1
|
|
20240910,144900,30741370,6960,6960,6960,6960,0
|
|
20240910,144800,30741370,6960,6960,6960,6960,0
|
|
20240910,144700,30741370,6960,7000,7000,6960,520
|
|
20240910,144600,27118990,7040,7040,7040,7040,0
|
|
20240910,144500,27118990,7040,7040,7040,7040,0
|
|
20240910,144400,27118990,7040,7040,7040,7040,3
|
|
20240910,144300,27097870,7050,7050,7050,7050,0
|
|
20240910,144200,27097870,7050,7050,7050,7050,0
|
|
20240910,144100,27097870,7050,7050,7050,7050,0
|
|
20240910,144000,27097870,7050,7050,7050,7050,0
|
|
20240910,143900,27097870,7050,7050,7050,7050,0
|
|
20240910,143800,27097870,7050,7050,7050,7050,0
|
|
20240910,143700,27097870,7050,7050,7050,7050,0
|
|
20240910,143600,27097870,7050,7050,7050,7050,0
|
|
20240910,143500,27097870,7050,7050,7050,7050,0
|
|
20240910,143400,27097870,7050,7050,7050,7050,0
|
|
20240910,143300,27097870,7050,7050,7050,7050,0
|
|
20240910,143200,27097870,7050,7050,7050,7050,0
|
|
20240910,143100,27097870,7050,7050,7050,7050,2
|
|
20240910,143000,27083770,7070,7070,7070,7070,0
|
|
20240910,142900,27083770,7070,7070,7070,7070,0
|
|
20240910,142800,27083770,7070,7070,7070,7070,0
|
|
20240910,142700,27083770,7070,7070,7070,7070,0
|
|
20240910,142600,27083770,7070,7070,7070,7070,0
|
|
20240910,142500,27083770,7070,7070,7070,7070,0
|
|
20240910,142400,27083770,7070,7070,7070,7070,0
|
|
20240910,142300,27083770,7070,7070,7070,7070,0
|
|
20240910,142200,27083770,7070,7070,7070,7070,0
|
|
20240910,142100,27083770,7070,7070,7070,7070,0
|
|
20240910,142000,27083770,7070,7070,7070,7070,0
|
|
20240910,141900,27083770,7070,7070,7070,7070,0
|
|
20240910,141800,27083770,7070,7070,7070,7070,2
|
|
20240910,141700,27069630,7080,7080,7080,7080,0
|
|
20240910,141600,27069630,7080,7080,7080,7080,0
|
|
20240910,141500,27069630,7080,7080,7080,7080,0
|
|
20240910,141400,27069630,7080,7080,7080,7080,0
|
|
20240910,141300,27069630,7080,7080,7080,7080,0
|
|
20240910,141200,27069630,7080,7080,7080,7080,0
|
|
20240910,141100,27069630,7080,7080,7080,7080,0
|
|
20240910,141000,27069630,7080,7080,7080,7080,0
|
|
20240910,140900,27069630,7080,7080,7080,7080,0
|
|
20240910,140800,27069630,7080,7080,7080,7080,0
|
|
20240910,140700,27069630,7080,7080,7080,7080,0
|
|
20240910,140600,27069630,7080,7080,7080,7080,0
|
|
20240910,140500,27069630,7080,7080,7080,7080,0
|
|
20240910,140400,27069630,7080,7080,7080,7080,0
|
|
20240910,140300,27069630,7080,7080,7080,7080,0
|
|
20240910,140200,27069630,7080,7080,7080,7080,0
|
|
20240910,140100,27069630,7080,7080,7080,7080,0
|
|
20240910,140000,27069630,7080,7080,7080,7080,0
|
|
20240910,135900,27069630,7080,7080,7080,7080,0
|
|
20240910,135800,27069630,7080,7080,7080,7080,0
|
|
20240910,135700,27069630,7080,7080,7080,7080,0
|
|
20240910,135600,27069630,7080,7080,7080,7080,0
|
|
20240910,135500,27069630,7080,7080,7080,7080,2
|
|
20240910,135400,27055470,6990,6990,6990,6990,0
|
|
20240910,135300,27055470,6990,6990,6990,6990,0
|
|
20240910,135200,27055470,6990,6990,6990,6990,0
|
|
20240910,135100,27055470,6990,6990,6990,6990,0
|
|
20240910,135000,27055470,6990,6990,6990,6990,38
|
|
20240910,134900,26789850,6990,6990,6990,6990,100
|
|
20240910,134800,26090850,6990,6990,6990,6990,998
|
|
20240910,134700,19114830,6990,6990,6990,6990,2
|
|
20240910,134600,19100850,6990,6990,6990,6990,0
|
|
20240910,134500,19100850,6990,6990,6990,6990,0
|
|
20240910,134400,19100850,6990,6990,6990,6990,18
|
|
20240910,134300,18975030,7080,7080,7080,7080,0
|
|
20240910,134200,18975030,7080,7080,7080,7080,0
|
|
20240910,134100,18975030,7080,7080,7080,7080,0
|
|
20240910,134000,18975030,7080,7080,7080,7080,1
|
|
20240910,133900,18967950,7090,7090,7090,7090,0
|
|
20240910,133800,18967950,7090,7090,7090,7090,0
|
|
20240910,133700,18967950,7090,7090,7090,7090,0
|
|
20240910,133600,18967950,7090,7090,7090,7090,0
|
|
20240910,133500,18967950,7090,7090,7090,7090,1
|
|
20240910,133400,18960860,6990,7140,7140,6970,455
|
|
20240910,133300,15772960,7150,7150,7150,7150,0
|
|
20240910,133200,15772960,7150,7150,7150,7150,0
|
|
20240910,133100,15772960,7150,7150,7150,7150,0
|
|
20240910,133000,15772960,7150,7150,7150,7150,0
|
|
20240910,132900,15772960,7150,7150,7150,7150,0
|
|
20240910,132800,15772960,7150,7150,7150,7150,0
|
|
20240910,132700,15772960,7150,7150,7150,7150,0
|
|
20240910,132600,15772960,7150,7150,7150,7150,0
|
|
20240910,132500,15772960,7150,7150,7150,7150,0
|
|
20240910,132400,15772960,7150,7150,7150,7150,0
|
|
20240910,132300,15772960,7150,7150,7150,7150,0
|
|
20240910,132200,15772960,7150,7150,7150,7150,0
|
|
20240910,132100,15772960,7150,7150,7150,7150,0
|
|
20240910,132000,15772960,7150,7150,7150,7150,0
|
|
20240910,131900,15772960,7150,7150,7150,7150,0
|
|
20240910,131800,15772960,7150,7150,7150,7150,0
|
|
20240910,131700,15772960,7150,7150,7150,7150,0
|
|
20240910,131600,15772960,7150,7150,7150,7150,0
|
|
20240910,131500,15772960,7150,7150,7150,7150,2
|
|
20240910,131400,15758660,7040,7070,7070,7040,43
|
|
20240910,131300,15455840,7090,7090,7090,7090,40
|
|
20240910,131200,15172240,7160,7150,7160,7150,30
|
|
20240910,131100,14957480,7160,7160,7160,7160,0
|
|
20240910,131000,14957480,7160,7160,7160,7160,0
|
|
20240910,130900,14957480,7160,7160,7160,7160,0
|
|
20240910,130800,14957480,7160,7160,7160,7160,0
|
|
20240910,130700,14957480,7160,7160,7160,7160,0
|
|
20240910,130600,14957480,7160,7160,7160,7160,0
|
|
20240910,130500,14957480,7160,7160,7160,7160,0
|
|
20240910,130400,14957480,7160,7160,7160,7160,0
|
|
20240910,130300,14957480,7160,7160,7160,7160,0
|
|
20240910,130200,14957480,7160,7160,7160,7160,0
|
|
20240910,130100,14957480,7160,7160,7160,7160,0
|
|
20240910,130000,14957480,7160,7160,7160,7160,0
|
|
20240910,125900,14957480,7160,7160,7160,7160,0
|
|
20240910,125800,14957480,7160,7160,7160,7160,0
|
|
20240910,125700,14957480,7160,7160,7160,7160,0
|
|
20240910,125600,14957480,7160,7160,7160,7160,0
|
|
20240910,125500,14957480,7160,7160,7160,7160,0
|
|
20240910,125400,14957480,7160,7160,7160,7160,0
|
|
20240910,125300,14957480,7160,7130,7160,7130,5
|
|
20240910,125200,14921770,7130,7130,7130,7130,0
|
|
20240910,125100,14921770,7130,7130,7130,7130,0
|
|
20240910,125000,14921770,7130,7130,7130,7130,0
|
|
20240910,124900,14921770,7130,7120,7130,7120,720
|
|
20240910,124800,9788810,7120,7120,7120,7120,0
|
|
20240910,124700,9788810,7120,7120,7120,7120,0
|
|
20240910,124600,9788810,7120,7120,7120,7120,0
|
|
20240910,124500,9788810,7120,7120,7120,7120,0
|
|
20240910,124400,9788810,7120,7120,7120,7120,0
|
|
20240910,124300,9788810,7120,7120,7120,7120,0
|
|
20240910,124200,9788810,7120,7120,7120,7120,0
|
|
20240910,124100,9788810,7120,7120,7120,7120,0
|
|
20240910,124000,9788810,7120,7120,7120,7120,0
|
|
20240910,123900,9788810,7120,7120,7120,7120,0
|
|
20240910,123800,9788810,7120,7120,7120,7120,0
|
|
20240910,123700,9788810,7120,7120,7120,7120,0
|
|
20240910,123600,9788810,7120,7120,7120,7120,0
|
|
20240910,123500,9788810,7120,7120,7120,7120,0
|
|
20240910,123400,9788810,7120,7120,7120,7120,0
|
|
20240910,123300,9788810,7120,7120,7120,7120,0
|
|
20240910,123200,9788810,7120,7120,7120,7120,0
|
|
20240910,123100,9788810,7120,7120,7120,7120,0
|
|
20240910,123000,9788810,7120,7120,7120,7120,0
|
|
20240910,122900,9788810,7120,7120,7120,7120,0
|
|
20240910,122800,9788810,7120,7120,7120,7120,0
|
|
20240910,122700,9788810,7120,7120,7120,7120,0
|
|
20240910,122600,9788810,7120,7120,7120,7120,0
|
|
20240910,122500,9788810,7120,7120,7120,7120,0
|
|
20240910,122400,9788810,7120,7120,7120,7120,0
|
|
20240910,122300,9788810,7120,7120,7120,7120,0
|
|
20240910,122200,9788810,7120,7120,7120,7120,0
|
|
20240910,122100,9788810,7120,7120,7120,7120,0
|
|
20240910,122000,9788810,7120,7120,7120,7120,0
|
|
20240910,121900,9788810,7120,7120,7120,7120,0
|
|
20240910,121800,9788810,7120,7120,7120,7120,0
|
|
20240910,121700,9788810,7120,7120,7120,7120,0
|
|
20240910,121600,9788810,7120,7120,7120,7120,0
|
|
20240910,121500,9788810,7120,7120,7120,7120,0
|
|
20240910,121400,9788810,7120,7120,7120,7120,0
|
|
20240910,121300,9788810,7120,7120,7120,7120,0
|
|
20240910,121200,9788810,7120,7120,7120,7120,0
|
|
20240910,121100,9788810,7120,7120,7120,7120,0
|
|
20240910,121000,9788810,7120,7120,7120,7120,1
|
|
20240910,120900,9781690,7130,7090,7130,7090,701
|
|
20240910,120800,4785840,7090,7090,7090,7090,0
|
|
20240910,120700,4785840,7090,7090,7090,7090,0
|
|
20240910,120600,4785840,7090,7090,7090,7090,0
|
|
20240910,120500,4785840,7090,7090,7090,7090,0
|
|
20240910,120400,4785840,7090,7090,7090,7090,0
|
|
20240910,120300,4785840,7090,7090,7090,7090,0
|
|
20240910,120200,4785840,7090,7090,7090,7090,0
|
|
20240910,120100,4785840,7090,7090,7090,7090,0
|
|
20240910,120000,4785840,7090,7090,7090,7090,0
|
|
20240910,115900,4785840,7090,7090,7090,7090,0
|
|
20240910,115800,4785840,7090,7090,7090,7090,0
|
|
20240910,115700,4785840,7090,7090,7090,7090,0
|
|
20240910,115600,4785840,7090,7090,7090,7090,0
|
|
20240910,115500,4785840,7090,7090,7090,7090,0
|
|
20240910,115400,4785840,7090,7090,7090,7090,0
|
|
20240910,115300,4785840,7090,7090,7090,7090,0
|
|
20240910,115200,4785840,7090,7090,7090,7090,0
|
|
20240910,115100,4785840,7090,7090,7090,7090,0
|
|
20240910,115000,4785840,7090,7090,7090,7090,0
|
|
20240910,114900,4785840,7090,7090,7090,7090,0
|
|
20240910,114800,4785840,7090,7090,7090,7090,0
|
|
20240910,114700,4785840,7090,7090,7090,7090,1
|
|
20240910,114600,4778750,7030,7030,7030,7030,0
|
|
20240910,114500,4778750,7030,7030,7030,7030,0
|
|
20240910,114400,4778750,7030,7030,7030,7030,0
|
|
20240910,114300,4778750,7030,7030,7030,7030,0
|
|
20240910,114200,4778750,7030,7030,7030,7030,0
|
|
20240910,114100,4778750,7030,7030,7030,7030,0
|
|
20240910,114000,4778750,7030,7030,7030,7030,0
|
|
20240910,113900,4778750,7030,7030,7030,7030,0
|
|
20240910,113800,4778750,7030,7030,7030,7030,0
|
|
20240910,113700,4778750,7030,7030,7030,7030,0
|
|
20240910,113600,4778750,7030,7030,7030,7030,0
|
|
20240910,113500,4778750,7030,7030,7030,7030,0
|
|
20240910,113400,4778750,7030,7060,7060,7030,36
|
|
20240910,113300,4525440,7070,7070,7070,7070,0
|
|
20240910,113200,4525440,7070,7070,7070,7070,0
|
|
20240910,113100,4525440,7070,7070,7070,7070,0
|
|
20240910,113000,4525440,7070,7070,7070,7070,0
|
|
20240910,112900,4525440,7070,7070,7070,7070,0
|
|
20240910,112800,4525440,7070,7070,7070,7070,0
|
|
20240910,112700,4525440,7070,7070,7070,7070,0
|
|
20240910,112600,4525440,7070,7070,7070,7070,0
|
|
20240910,112500,4525440,7070,7070,7070,7070,0
|
|
20240910,112400,4525440,7070,7070,7070,7070,0
|
|
20240910,112300,4525440,7070,7070,7070,7070,0
|
|
20240910,112200,4525440,7070,7070,7070,7070,0
|
|
20240910,112100,4525440,7070,7070,7070,7070,3
|
|
20240910,112000,4504230,7080,7080,7080,7080,0
|
|
20240910,111900,4504230,7080,7080,7080,7080,0
|
|
20240910,111800,4504230,7080,7080,7080,7080,0
|
|
20240910,111700,4504230,7080,7080,7080,7080,0
|
|
20240910,111600,4504230,7080,7080,7080,7080,0
|
|
20240910,111500,4504230,7080,7080,7080,7080,4
|
|
20240910,111400,4475910,7090,7090,7090,7090,0
|
|
20240910,111300,4475910,7090,7090,7090,7090,0
|
|
20240910,111200,4475910,7090,7090,7090,7090,0
|
|
20240910,111100,4475910,7090,7090,7090,7090,1
|
|
20240910,111000,4468820,7090,7090,7090,7090,0
|
|
20240910,110900,4468820,7090,7090,7090,7090,0
|
|
20240910,110800,4468820,7090,7090,7090,7090,0
|
|
20240910,110700,4468820,7090,7090,7090,7090,0
|
|
20240910,110600,4468820,7090,7090,7090,7090,0
|
|
20240910,110500,4468820,7090,7090,7090,7090,0
|
|
20240910,110400,4468820,7090,7110,7110,7090,53
|
|
20240910,110300,4092520,7120,7120,7120,7120,3
|
|
20240910,110200,4071160,7160,7160,7160,7160,0
|
|
20240910,110100,4071160,7160,7160,7160,7160,0
|
|
20240910,110000,4071160,7160,7160,7160,7160,0
|
|
20240910,105900,4071160,7160,7160,7160,7160,0
|
|
20240910,105800,4071160,7160,7160,7160,7160,0
|
|
20240910,105700,4071160,7160,7160,7160,7160,0
|
|
20240910,105600,4071160,7160,7160,7160,7160,0
|
|
20240910,105500,4071160,7160,7160,7160,7160,0
|
|
20240910,105400,4071160,7160,7160,7160,7160,0
|
|
20240910,105300,4071160,7160,7160,7160,7160,0
|
|
20240910,105200,4071160,7160,7160,7160,7160,0
|
|
20240910,105100,4071160,7160,7160,7160,7160,0
|
|
20240910,105000,4071160,7160,7160,7160,7160,0
|
|
20240910,104900,4071160,7160,7160,7160,7160,0
|
|
20240910,104800,4071160,7160,7160,7160,7160,0
|
|
20240910,104700,4071160,7160,7160,7160,7160,0
|
|
20240910,104600,4071160,7160,7160,7160,7160,0
|
|
20240910,104500,4071160,7160,7160,7160,7160,0
|
|
20240910,104400,4071160,7160,7160,7160,7160,0
|
|
20240910,104300,4071160,7160,7160,7160,7160,0
|
|
20240910,104200,4071160,7160,7160,7160,7160,0
|
|
20240910,104100,4071160,7160,7160,7160,7160,0
|
|
20240910,104000,4071160,7160,7160,7160,7160,0
|
|
20240910,103900,4071160,7160,7160,7160,7160,0
|
|
20240910,103800,4071160,7160,7160,7160,7160,0
|
|
20240910,103700,4071160,7160,7160,7160,7160,0
|
|
20240910,103600,4071160,7160,7160,7160,7160,0
|
|
20240910,103500,4071160,7160,7160,7160,7160,0
|
|
20240910,103400,4071160,7160,7160,7160,7160,0
|
|
20240910,103300,4071160,7160,7160,7160,7160,0
|
|
20240910,103200,4071160,7160,7160,7160,7160,0
|
|
20240910,103100,4071160,7160,7160,7160,7160,0
|
|
20240910,103000,4071160,7160,7160,7160,7160,0
|
|
20240910,102900,4071160,7160,7160,7160,7160,9
|
|
20240910,102800,4006720,7090,7090,7090,7090,0
|
|
20240910,102700,4006720,7090,7090,7090,7090,0
|
|
20240910,102600,4006720,7090,7090,7090,7090,0
|
|
20240910,102500,4006720,7090,7120,7120,7090,25
|
|
20240910,102400,3829160,7170,7170,7170,7170,0
|
|
20240910,102300,3829160,7170,7170,7170,7170,0
|
|
20240910,102200,3829160,7170,7170,7170,7170,0
|
|
20240910,102100,3829160,7170,7170,7170,7170,0
|
|
20240910,102000,3829160,7170,7170,7170,7170,0
|
|
20240910,101900,3829160,7170,7170,7170,7170,0
|
|
20240910,101800,3829160,7170,7170,7170,7170,0
|
|
20240910,101700,3829160,7170,7170,7170,7170,0
|
|
20240910,101600,3829160,7170,7170,7170,7170,0
|
|
20240910,101500,3829160,7170,7170,7170,7170,0
|
|
20240910,101400,3829160,7170,7170,7170,7170,0
|
|
20240910,101300,3829160,7170,7170,7170,7170,0
|
|
20240910,101200,3829160,7170,7170,7170,7170,0
|
|
20240910,101100,3829160,7170,7170,7170,7170,0
|
|
20240910,101000,3829160,7170,7170,7170,7170,0
|
|
20240910,100900,3829160,7170,7170,7170,7170,0
|
|
20240910,100800,3829160,7170,7170,7170,7170,0
|
|
20240910,100700,3829160,7170,7170,7170,7170,0
|
|
20240910,100600,3829160,7170,7160,7170,7160,4
|
|
20240910,100500,3800510,7160,7160,7160,7160,0
|
|
20240910,100400,3800510,7160,7160,7160,7160,0
|
|
20240910,100300,3800510,7160,7160,7160,7160,0
|
|
20240910,100200,3800510,7160,7160,7160,7160,0
|
|
20240910,100100,3800510,7160,7160,7160,7160,0
|
|
20240910,100000,3800510,7160,7160,7160,7160,0
|
|
20240910,095900,3800510,7160,7160,7160,7160,0
|
|
20240910,095800,3800510,7160,7160,7160,7160,0
|
|
20240910,095700,3800510,7160,7160,7160,7160,0
|
|
20240910,095600,3800510,7160,7160,7160,7160,1
|
|
20240910,095500,3793350,7130,7130,7130,7130,0
|
|
20240910,095400,3793350,7130,7130,7130,7130,0
|
|
20240910,095300,3793350,7130,7130,7130,7130,0
|
|
20240910,095200,3793350,7130,7130,7130,7130,15
|
|
20240910,095100,3686400,7130,7120,7130,7120,10
|
|
20240910,095000,3615190,7120,7110,7120,7110,27
|
|
20240910,094900,3423210,7110,7110,7110,7110,0
|
|
20240910,094800,3423210,7110,7110,7110,7110,0
|
|
20240910,094700,3423210,7110,7110,7110,7110,0
|
|
20240910,094600,3423210,7110,7110,7110,7110,0
|
|
20240910,094500,3423210,7110,7110,7110,7110,0
|
|
20240910,094400,3423210,7110,7110,7110,7110,0
|
|
20240910,094300,3423210,7110,7110,7110,7110,1
|
|
20240910,094200,3416100,7000,7000,7000,7000,0
|
|
20240910,094100,3416100,7000,7000,7000,7000,159
|
|
20240910,094000,2303100,7000,7000,7000,7000,4
|
|
20240910,093900,2275100,7000,7000,7000,7000,0
|
|
20240910,093800,2275100,7000,7000,7000,7000,1
|
|
20240910,093700,2268100,7000,7000,7000,7000,6
|
|
20240910,093600,2226100,7000,7000,7000,7000,0
|
|
20240910,093500,2226100,7000,7000,7000,7000,0
|
|
20240910,093400,2226100,7000,7000,7000,7000,0
|
|
20240910,093300,2226100,7000,7000,7000,7000,0
|
|
20240910,093200,2226100,7000,7000,7000,7000,7
|
|
20240910,093100,2177100,7000,7000,7000,7000,0
|
|
20240910,093000,2177100,7000,7000,7000,7000,23
|
|
20240910,092900,2016100,7000,7000,7000,7000,1
|
|
20240910,092800,2009100,7000,7000,7000,7000,25
|
|
20240910,092700,1834100,6990,6990,6990,6990,0
|
|
20240910,092600,1834100,6990,7020,7020,6990,9
|
|
20240910,092500,1771000,7020,7020,7020,7020,0
|
|
20240910,092400,1771000,7020,7040,7040,7020,8
|
|
20240910,092300,1714800,7130,7130,7130,7130,1
|
|
20240910,092200,1707670,7020,7020,7020,7020,0
|
|
20240910,092100,1707670,7020,7020,7020,7020,0
|
|
20240910,092000,1707670,7020,7020,7020,7020,0
|
|
20240910,091900,1707670,7020,7020,7020,7020,0
|
|
20240910,091800,1707670,7020,7020,7020,7020,0
|
|
20240910,091700,1707670,7020,7030,7030,7020,54
|
|
20240910,091600,1328370,7030,7070,7070,7030,7
|
|
20240910,091500,1279030,7080,7080,7080,7080,0
|
|
20240910,091400,1279030,7080,7080,7080,7080,1
|
|
20240910,091300,1271950,7090,7100,7100,7090,2
|
|
20240910,091200,1257760,7180,7180,7180,7180,0
|
|
20240910,091100,1257760,7180,7180,7180,7180,0
|
|
20240910,091000,1257760,7180,7180,7180,7180,0
|
|
20240910,090900,1257760,7180,7180,7180,7180,0
|
|
20240910,090800,1257760,7180,7180,7180,7180,25
|
|
20240910,090700,1078260,7180,7180,7180,7180,0
|
|
20240910,090600,1078260,7180,7180,7180,7180,0
|
|
20240910,090500,1078260,7180,7180,7180,7180,1
|
|
20240910,090400,1071080,7170,7170,7170,7170,44
|
|
20240910,090300,755600,7170,7130,7170,7130,2
|
|
20240910,090200,741300,7060,7060,7060,7060,0
|
|
20240910,090100,741300,7060,7060,7060,7060,0
|
|
20240910,090000,741300,7060,7060,7060,7060,105
|