671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,200800,19531520,7020,7020,7020,7020,48
|
|
20240911,200700,19531520,7020,7020,7020,7020,0
|
|
20240911,200600,19531520,7020,7020,7020,7020,0
|
|
20240911,200500,19531520,7020,7020,7020,7020,0
|
|
20240911,200400,19531520,7020,7020,7020,7020,0
|
|
20240911,200300,19531520,7020,7020,7020,7020,0
|
|
20240911,200200,19531520,7020,7020,7020,7020,0
|
|
20240911,200100,19531520,7020,7020,7020,7020,0
|
|
20240911,200000,19531520,7020,7020,7020,7020,0
|
|
20240911,195900,19531520,7020,7020,7020,7020,0
|
|
20240911,195800,19531520,7020,7020,7020,7020,0
|
|
20240911,195700,19531520,7020,7020,7020,7020,0
|
|
20240911,195600,19531520,7020,7020,7020,7020,0
|
|
20240911,195500,19531520,7020,7020,7020,7020,0
|
|
20240911,195400,19531520,7020,7020,7020,7020,0
|
|
20240911,195300,19531520,7020,7020,7020,7020,0
|
|
20240911,195200,19531520,7020,7020,7020,7020,0
|
|
20240911,195100,19531520,7020,7020,7020,7020,0
|
|
20240911,195000,19531520,7020,7020,7020,7020,0
|
|
20240911,194900,19531520,7020,7020,7020,7020,0
|
|
20240911,194800,19531520,7020,7020,7020,7020,0
|
|
20240911,194700,19531520,7020,7020,7020,7020,0
|
|
20240911,194600,19531520,7020,7020,7020,7020,0
|
|
20240911,194500,19531520,7020,7020,7020,7020,0
|
|
20240911,194400,19531520,7020,7020,7020,7020,0
|
|
20240911,194300,19531520,7020,7020,7020,7020,0
|
|
20240911,194200,19531520,7020,7020,7020,7020,0
|
|
20240911,194100,19531520,7020,7020,7020,7020,0
|
|
20240911,194000,19531520,7020,7020,7020,7020,0
|
|
20240911,193900,19531520,7020,7020,7020,7020,0
|
|
20240911,193800,19531520,7020,7020,7020,7020,48
|
|
20240911,193700,19531520,7020,7020,7020,7020,0
|
|
20240911,193600,19531520,7020,7020,7020,7020,0
|
|
20240911,193500,19531520,7020,7020,7020,7020,0
|
|
20240911,193400,19531520,7020,7020,7020,7020,0
|
|
20240911,193300,19531520,7020,7020,7020,7020,0
|
|
20240911,193200,19531520,7020,7020,7020,7020,0
|
|
20240911,193100,19531520,7020,7020,7020,7020,0
|
|
20240911,193000,19531520,7020,7020,7020,7020,0
|
|
20240911,192900,19531520,7020,7020,7020,7020,0
|
|
20240911,192800,19531520,7020,7020,7020,7020,0
|
|
20240911,192700,19531520,7020,7020,7020,7020,0
|
|
20240911,192600,19531520,7020,7020,7020,7020,0
|
|
20240911,192500,19531520,7020,7020,7020,7020,0
|
|
20240911,192400,19531520,7020,7020,7020,7020,0
|
|
20240911,192300,19531520,7020,7020,7020,7020,0
|
|
20240911,192200,19531520,7020,7020,7020,7020,0
|
|
20240911,192100,19531520,7020,7020,7020,7020,0
|
|
20240911,192000,19531520,7020,7020,7020,7020,0
|
|
20240911,191900,19531520,7020,7020,7020,7020,0
|
|
20240911,191800,19531520,7020,7020,7020,7020,0
|
|
20240911,191700,19531520,7020,7020,7020,7020,0
|
|
20240911,191600,19531520,7020,7020,7020,7020,0
|
|
20240911,191500,19531520,7020,7020,7020,7020,0
|
|
20240911,191400,19531520,7020,7020,7020,7020,0
|
|
20240911,191300,19531520,7020,7020,7020,7020,0
|
|
20240911,191200,19531520,7020,7020,7020,7020,0
|
|
20240911,191100,19531520,7020,7020,7020,7020,0
|
|
20240911,191000,19531520,7020,7020,7020,7020,0
|
|
20240911,190900,19531520,7020,7020,7020,7020,0
|
|
20240911,190800,19531520,7020,7020,7020,7020,48
|
|
20240911,190700,19531520,7020,7020,7020,7020,0
|
|
20240911,190600,19531520,7020,7020,7020,7020,0
|
|
20240911,190500,19531520,7020,7020,7020,7020,0
|
|
20240911,190400,19531520,7020,7020,7020,7020,0
|
|
20240911,190300,19531520,7020,7020,7020,7020,0
|
|
20240911,190200,19531520,7020,7020,7020,7020,0
|
|
20240911,190100,19531520,7020,7020,7020,7020,0
|
|
20240911,190000,19531520,7020,7020,7020,7020,0
|
|
20240911,185900,19531520,7020,7020,7020,7020,0
|
|
20240911,185800,19531520,7020,7020,7020,7020,0
|
|
20240911,185700,19531520,7020,7020,7020,7020,0
|
|
20240911,185600,19531520,7020,7020,7020,7020,0
|
|
20240911,185500,19531520,7020,7020,7020,7020,0
|
|
20240911,185400,19531520,7020,7020,7020,7020,0
|
|
20240911,185300,19531520,7020,7020,7020,7020,0
|
|
20240911,185200,19531520,7020,7020,7020,7020,0
|
|
20240911,185100,19531520,7020,7020,7020,7020,0
|
|
20240911,185000,19531520,7020,7020,7020,7020,0
|
|
20240911,184900,19531520,7020,7020,7020,7020,0
|
|
20240911,184800,19531520,7020,7020,7020,7020,0
|
|
20240911,184700,19531520,7020,7020,7020,7020,0
|
|
20240911,184600,19531520,7020,7020,7020,7020,0
|
|
20240911,184500,19531520,7020,7020,7020,7020,0
|
|
20240911,184400,19531520,7020,7020,7020,7020,0
|
|
20240911,184300,19531520,7020,7020,7020,7020,0
|
|
20240911,184200,19531520,7020,7020,7020,7020,0
|
|
20240911,184100,19531520,7020,7020,7020,7020,0
|
|
20240911,184000,19531520,7020,7020,7020,7020,0
|
|
20240911,183900,19531520,7020,7020,7020,7020,0
|
|
20240911,183800,19531520,7020,7020,7020,7020,48
|
|
20240911,183700,19531520,7020,7020,7020,7020,0
|
|
20240911,183600,19531520,7020,7020,7020,7020,0
|
|
20240911,183500,19531520,7020,7020,7020,7020,0
|
|
20240911,183400,19531520,7020,7020,7020,7020,0
|
|
20240911,183300,19531520,7020,7020,7020,7020,0
|
|
20240911,183200,19531520,7020,7020,7020,7020,0
|
|
20240911,183100,19531520,7020,7020,7020,7020,0
|
|
20240911,183000,19531520,7020,7020,7020,7020,0
|
|
20240911,182900,19531520,7020,7020,7020,7020,0
|
|
20240911,182800,19531520,7020,7020,7020,7020,0
|
|
20240911,182700,19531520,7020,7020,7020,7020,0
|
|
20240911,182600,19531520,7020,7020,7020,7020,0
|
|
20240911,182500,19531520,7020,7020,7020,7020,0
|
|
20240911,182400,19531520,7020,7020,7020,7020,0
|
|
20240911,182300,19531520,7020,7020,7020,7020,0
|
|
20240911,182200,19531520,7020,7020,7020,7020,0
|
|
20240911,182100,19531520,7020,7020,7020,7020,0
|
|
20240911,182000,19531520,7020,7020,7020,7020,0
|
|
20240911,181900,19531520,7020,7020,7020,7020,0
|
|
20240911,181800,19531520,7020,7020,7020,7020,0
|
|
20240911,181700,19531520,7020,7020,7020,7020,0
|
|
20240911,181600,19531520,7020,7020,7020,7020,0
|
|
20240911,181500,19531520,7020,7020,7020,7020,0
|
|
20240911,181400,19531520,7020,7020,7020,7020,0
|
|
20240911,181300,19531520,7020,7020,7020,7020,0
|
|
20240911,181200,19531520,7020,7020,7020,7020,0
|
|
20240911,181100,19531520,7020,7020,7020,7020,0
|
|
20240911,181000,19531520,7020,7020,7020,7020,0
|
|
20240911,180900,19531520,7020,7020,7020,7020,0
|
|
20240911,180800,19531520,7020,7020,7020,7020,48
|
|
20240911,180700,19531520,7020,7020,7020,7020,0
|
|
20240911,180600,19531520,7020,7020,7020,7020,0
|
|
20240911,180500,19531520,7020,7020,7020,7020,0
|
|
20240911,180400,19531520,7020,7020,7020,7020,0
|
|
20240911,180300,19531520,7020,7020,7020,7020,0
|
|
20240911,180200,19531520,7020,7020,7020,7020,0
|
|
20240911,180100,19531520,7020,7020,7020,7020,0
|
|
20240911,180000,19531520,7020,7020,7020,7020,0
|
|
20240911,175900,19531520,7020,7020,7020,7020,0
|
|
20240911,175800,19531520,7020,7020,7020,7020,0
|
|
20240911,175700,19531520,7020,7020,7020,7020,0
|
|
20240911,175600,19531520,7020,7020,7020,7020,0
|
|
20240911,175500,19531520,7020,7020,7020,7020,0
|
|
20240911,175400,19531520,7020,7020,7020,7020,0
|
|
20240911,175300,19531520,7020,7020,7020,7020,0
|
|
20240911,175200,19531520,7020,7020,7020,7020,0
|
|
20240911,175100,19531520,7020,7020,7020,7020,0
|
|
20240911,175000,19531520,7020,7020,7020,7020,0
|
|
20240911,174900,19531520,7020,7020,7020,7020,0
|
|
20240911,174800,19531520,7020,7020,7020,7020,0
|
|
20240911,174700,19531520,7020,7020,7020,7020,0
|
|
20240911,174600,19531520,7020,7020,7020,7020,0
|
|
20240911,174500,19531520,7020,7020,7020,7020,0
|
|
20240911,174400,19531520,7020,7020,7020,7020,0
|
|
20240911,174300,19531520,7020,7020,7020,7020,0
|
|
20240911,174200,19531520,7020,7020,7020,7020,0
|
|
20240911,174100,19531520,7020,7020,7020,7020,0
|
|
20240911,174000,19531520,7020,7020,7020,7020,0
|
|
20240911,173900,19531520,7020,7020,7020,7020,0
|
|
20240911,173800,19531520,7020,7020,7020,7020,48
|
|
20240911,173700,19531520,7020,7020,7020,7020,0
|
|
20240911,173600,19531520,7020,7020,7020,7020,0
|
|
20240911,173500,19531520,7020,7020,7020,7020,0
|
|
20240911,173400,19531520,7020,7020,7020,7020,0
|
|
20240911,173300,19531520,7020,7020,7020,7020,0
|
|
20240911,173200,19531520,7020,7020,7020,7020,0
|
|
20240911,173100,19531520,7020,7020,7020,7020,0
|
|
20240911,173000,19531520,7020,7020,7020,7020,0
|
|
20240911,172900,19531520,7020,7020,7020,7020,0
|
|
20240911,172800,19531520,7020,7020,7020,7020,0
|
|
20240911,172700,19531520,7020,7020,7020,7020,0
|
|
20240911,172600,19531520,7020,7020,7020,7020,0
|
|
20240911,172500,19531520,7020,7020,7020,7020,0
|
|
20240911,172400,19531520,7020,7020,7020,7020,0
|
|
20240911,172300,19531520,7020,7020,7020,7020,0
|
|
20240911,172200,19531520,7020,7020,7020,7020,0
|
|
20240911,172100,19531520,7020,7020,7020,7020,0
|
|
20240911,172000,19531520,7020,7020,7020,7020,0
|
|
20240911,171900,19531520,7020,7020,7020,7020,0
|
|
20240911,171800,19531520,7020,7020,7020,7020,0
|
|
20240911,171700,19531520,7020,7020,7020,7020,0
|
|
20240911,171600,19531520,7020,7020,7020,7020,0
|
|
20240911,171500,19531520,7020,7020,7020,7020,0
|
|
20240911,171400,19531520,7020,7020,7020,7020,0
|
|
20240911,171300,19531520,7020,7020,7020,7020,0
|
|
20240911,171200,19531520,7020,7020,7020,7020,0
|
|
20240911,171100,19531520,7020,7020,7020,7020,0
|
|
20240911,171000,19531520,7020,7020,7020,7020,0
|
|
20240911,170900,19531520,7020,7020,7020,7020,0
|
|
20240911,170800,19531520,7020,7020,7020,7020,48
|
|
20240911,170700,19531520,7020,7020,7020,7020,0
|
|
20240911,170600,19531520,7020,7020,7020,7020,0
|
|
20240911,170500,19531520,7020,7020,7020,7020,0
|
|
20240911,170400,19531520,7020,7020,7020,7020,0
|
|
20240911,170300,19531520,7020,7020,7020,7020,0
|
|
20240911,170200,19531520,7020,7020,7020,7020,0
|
|
20240911,170100,19531520,7020,7020,7020,7020,0
|
|
20240911,170000,19531520,7020,7020,7020,7020,0
|
|
20240911,165900,19531520,7020,7020,7020,7020,0
|
|
20240911,165800,19531520,7020,7020,7020,7020,0
|
|
20240911,165700,19531520,7020,7020,7020,7020,0
|
|
20240911,165600,19531520,7020,7020,7020,7020,0
|
|
20240911,165500,19531520,7020,7020,7020,7020,0
|
|
20240911,165400,19531520,7020,7020,7020,7020,0
|
|
20240911,165300,19531520,7020,7020,7020,7020,0
|
|
20240911,165200,19531520,7020,7020,7020,7020,0
|
|
20240911,165100,19531520,7020,7020,7020,7020,0
|
|
20240911,165000,19531520,7020,7020,7020,7020,0
|
|
20240911,164900,19531520,7020,7020,7020,7020,0
|
|
20240911,164800,19531520,7020,7020,7020,7020,0
|
|
20240911,164700,19531520,7020,7020,7020,7020,0
|
|
20240911,164600,19531520,7020,7020,7020,7020,0
|
|
20240911,164500,19531520,7020,7020,7020,7020,0
|
|
20240911,164400,19531520,7020,7020,7020,7020,0
|
|
20240911,164300,19531520,7020,7020,7020,7020,0
|
|
20240911,164200,19531520,7020,7020,7020,7020,0
|
|
20240911,164100,19531520,7020,7020,7020,7020,0
|
|
20240911,164000,19531520,7020,7020,7020,7020,0
|
|
20240911,163900,19531520,7020,7020,7020,7020,0
|
|
20240911,163800,19531520,7020,7020,7020,7020,48
|
|
20240911,163700,19531520,7020,7020,7020,7020,0
|
|
20240911,163600,19531520,7020,7020,7020,7020,0
|
|
20240911,163500,19531520,7020,7020,7020,7020,0
|
|
20240911,163400,19531520,7020,7020,7020,7020,0
|
|
20240911,163300,19531520,7020,7020,7020,7020,0
|
|
20240911,163200,19531520,7020,7020,7020,7020,0
|
|
20240911,163100,19531520,7020,7020,7020,7020,0
|
|
20240911,163000,19531520,7020,7020,7020,7020,0
|
|
20240911,162900,19531520,7020,7020,7020,7020,0
|
|
20240911,162800,19531520,7020,7020,7020,7020,0
|
|
20240911,162700,19531520,7020,7020,7020,7020,0
|
|
20240911,162600,19531520,7020,7020,7020,7020,0
|
|
20240911,162500,19531520,7020,7020,7020,7020,0
|
|
20240911,162400,19531520,7020,7020,7020,7020,0
|
|
20240911,162300,19531520,7020,7020,7020,7020,0
|
|
20240911,162200,19531520,7020,7020,7020,7020,0
|
|
20240911,162100,19531520,7020,7020,7020,7020,0
|
|
20240911,162000,19531520,7020,7020,7020,7020,0
|
|
20240911,161900,19531520,7020,7020,7020,7020,0
|
|
20240911,161800,19531520,7020,7020,7020,7020,0
|
|
20240911,161700,19531520,7020,7020,7020,7020,0
|
|
20240911,161600,19531520,7020,7020,7020,7020,0
|
|
20240911,161500,19531520,7020,7020,7020,7020,0
|
|
20240911,161400,19531520,7020,7020,7020,7020,0
|
|
20240911,161300,19531520,7020,7020,7020,7020,0
|
|
20240911,161200,19531520,7020,7020,7020,7020,0
|
|
20240911,161100,19531520,7020,7020,7020,7020,0
|
|
20240911,161000,19531520,7020,7020,7020,7020,0
|
|
20240911,160900,19531520,7020,7020,7020,7020,0
|
|
20240911,160800,19531520,7020,7020,7020,7020,48
|
|
20240911,160700,19531520,7020,7020,7020,7020,0
|
|
20240911,160600,19531520,7020,7020,7020,7020,0
|
|
20240911,160500,19531520,7020,7020,7020,7020,0
|
|
20240911,160400,19531520,7020,7020,7020,7020,0
|
|
20240911,160300,19531520,7020,7020,7020,7020,0
|
|
20240911,160200,19531520,7020,7020,7020,7020,0
|
|
20240911,160100,19531520,7020,7020,7020,7020,0
|
|
20240911,160000,19531520,7020,7020,7020,7020,0
|
|
20240911,155900,19531520,7020,7020,7020,7020,0
|
|
20240911,155800,19531520,7020,7020,7020,7020,0
|
|
20240911,155700,19531520,7020,7020,7020,7020,0
|
|
20240911,155600,19531520,7020,7020,7020,7020,0
|
|
20240911,155500,19531520,7020,7020,7020,7020,0
|
|
20240911,155400,19531520,7020,7020,7020,7020,0
|
|
20240911,155300,19531520,7020,7020,7020,7020,0
|
|
20240911,155200,19531520,7020,7020,7020,7020,0
|
|
20240911,155100,19531520,7020,7020,7020,7020,0
|
|
20240911,155000,19531520,7020,7020,7020,7020,0
|
|
20240911,154900,19531520,7020,7020,7020,7020,0
|
|
20240911,154800,19531520,7020,7020,7020,7020,0
|
|
20240911,154700,19531520,7020,7020,7020,7020,0
|
|
20240911,154600,19531520,7020,7020,7020,7020,0
|
|
20240911,154500,19531520,7020,7020,7020,7020,0
|
|
20240911,154400,19531520,7020,7020,7020,7020,0
|
|
20240911,154300,19531520,7020,7020,7020,7020,0
|
|
20240911,154200,19531520,7020,7020,7020,7020,0
|
|
20240911,154100,19531520,7020,7020,7020,7020,0
|
|
20240911,154000,19531520,7020,7020,7020,7020,0
|
|
20240911,153900,19531520,7020,7020,7020,7020,0
|
|
20240911,153800,19531520,7020,7020,7020,7020,48
|
|
20240911,153700,19531520,7020,7020,7020,7020,0
|
|
20240911,153600,19531520,7020,7020,7020,7020,0
|
|
20240911,153500,19531520,7020,7020,7020,7020,0
|
|
20240911,153400,19531520,7020,7020,7020,7020,0
|
|
20240911,153300,19531520,7020,7020,7020,7020,0
|
|
20240911,153200,19531520,7020,7020,7020,7020,0
|
|
20240911,153100,19531520,7020,7020,7020,7020,0
|
|
20240911,153000,19531520,7020,7020,7020,7020,48
|
|
20240911,152900,19194560,7080,7080,7080,7080,0
|
|
20240911,152800,19194560,7080,7080,7080,7080,0
|
|
20240911,152700,19194560,7080,7080,7080,7080,0
|
|
20240911,152600,19194560,7080,7080,7080,7080,0
|
|
20240911,152500,19194560,7080,7080,7080,7080,0
|
|
20240911,152400,19194560,7080,7080,7080,7080,0
|
|
20240911,152300,19194560,7080,7080,7080,7080,0
|
|
20240911,152200,19194560,7080,7080,7080,7080,0
|
|
20240911,152100,19194560,7080,7080,7080,7080,0
|
|
20240911,152000,19194560,7080,7080,7080,7080,0
|
|
20240911,151900,19194560,7080,7080,7080,7080,0
|
|
20240911,151800,19194560,7080,7080,7080,7080,0
|
|
20240911,151700,19194560,7080,7080,7080,7080,0
|
|
20240911,151600,19194560,7080,7080,7080,7080,0
|
|
20240911,151500,19194560,7080,7080,7080,7080,0
|
|
20240911,151400,19194560,7080,7080,7080,7080,0
|
|
20240911,151300,19194560,7080,7080,7080,7080,0
|
|
20240911,151200,19194560,7080,7080,7080,7080,0
|
|
20240911,151100,19194560,7080,7080,7080,7080,0
|
|
20240911,151000,19194560,7080,7080,7080,7080,0
|
|
20240911,150900,19194560,7080,7080,7080,7080,125
|
|
20240911,150800,18309560,7080,7080,7080,7080,16
|
|
20240911,150700,18196280,7080,7080,7080,7080,0
|
|
20240911,150600,18196280,7080,7080,7080,7080,0
|
|
20240911,150500,18196280,7080,7080,7080,7080,0
|
|
20240911,150400,18196280,7080,7080,7080,7080,0
|
|
20240911,150300,18196280,7080,7080,7080,7080,0
|
|
20240911,150200,18196280,7080,7080,7080,7080,0
|
|
20240911,150100,18196280,7080,7080,7080,7080,0
|
|
20240911,150000,18196280,7080,7080,7080,7080,0
|
|
20240911,145900,18196280,7080,7080,7080,7080,0
|
|
20240911,145800,18196280,7080,7080,7080,7080,0
|
|
20240911,145700,18196280,7080,7080,7080,7080,0
|
|
20240911,145600,18196280,7080,7080,7080,7080,0
|
|
20240911,145500,18196280,7080,7080,7080,7080,0
|
|
20240911,145400,18196280,7080,7080,7080,7080,0
|
|
20240911,145300,18196280,7080,7080,7080,7080,0
|
|
20240911,145200,18196280,7080,7080,7080,7080,0
|
|
20240911,145100,18196280,7080,7080,7080,7080,1
|
|
20240911,145000,18189200,6990,6990,6990,6990,0
|
|
20240911,144900,18189200,6990,6990,6990,6990,0
|
|
20240911,144800,18189200,6990,6990,6990,6990,0
|
|
20240911,144700,18189200,6990,6980,6990,6980,69
|
|
20240911,144600,17707480,6980,6980,6980,6980,1
|
|
20240911,144500,17700500,6980,6980,6980,6980,0
|
|
20240911,144400,17700500,6980,6980,6980,6980,0
|
|
20240911,144300,17700500,6980,6980,6980,6980,1
|
|
20240911,144200,17693520,6980,6980,6980,6980,0
|
|
20240911,144100,17693520,6980,6980,6980,6980,13
|
|
20240911,144000,17602780,6980,6980,6980,6980,0
|
|
20240911,143900,17602780,6980,6980,6980,6980,0
|
|
20240911,143800,17602780,6980,6980,6980,6980,0
|
|
20240911,143700,17602780,6980,6980,6980,6980,0
|
|
20240911,143600,17602780,6980,6980,6980,6980,49
|
|
20240911,143500,17260760,6990,6990,6990,6990,27
|
|
20240911,143400,17072030,7080,7080,7080,7080,0
|
|
20240911,143300,17072030,7080,7080,7080,7080,0
|
|
20240911,143200,17072030,7080,7080,7080,7080,0
|
|
20240911,143100,17072030,7080,7080,7080,7080,0
|
|
20240911,143000,17072030,7080,7080,7080,7080,0
|
|
20240911,142900,17072030,7080,7080,7080,7080,0
|
|
20240911,142800,17072030,7080,7080,7080,7080,0
|
|
20240911,142700,17072030,7080,7080,7080,7080,0
|
|
20240911,142600,17072030,7080,7080,7080,7080,0
|
|
20240911,142500,17072030,7080,7080,7080,7080,0
|
|
20240911,142400,17072030,7080,7080,7080,7080,0
|
|
20240911,142300,17072030,7080,7080,7080,7080,0
|
|
20240911,142200,17072030,7080,7080,7080,7080,0
|
|
20240911,142100,17072030,7080,7080,7080,7080,0
|
|
20240911,142000,17072030,7080,7080,7080,7080,0
|
|
20240911,141900,17072030,7080,7080,7080,7080,0
|
|
20240911,141800,17072030,7080,7080,7080,7080,0
|
|
20240911,141700,17072030,7080,7080,7080,7080,4
|
|
20240911,141600,17043710,7080,7080,7080,7080,0
|
|
20240911,141500,17043710,7080,7080,7080,7080,0
|
|
20240911,141400,17043710,7080,7080,7080,7080,0
|
|
20240911,141300,17043710,7080,7080,7080,7080,0
|
|
20240911,141200,17043710,7080,7080,7080,7080,0
|
|
20240911,141100,17043710,7080,7080,7080,7080,0
|
|
20240911,141000,17043710,7080,7080,7080,7080,0
|
|
20240911,140900,17043710,7080,7080,7080,7080,0
|
|
20240911,140800,17043710,7080,7080,7080,7080,0
|
|
20240911,140700,17043710,7080,7080,7080,7080,0
|
|
20240911,140600,17043710,7080,7080,7080,7080,0
|
|
20240911,140500,17043710,7080,7080,7080,7080,1
|
|
20240911,140400,17036630,6990,6990,6990,6990,0
|
|
20240911,140300,17036630,6990,6990,6990,6990,0
|
|
20240911,140200,17036630,6990,6990,6990,6990,0
|
|
20240911,140100,17036630,6990,6990,6990,6990,256
|
|
20240911,140000,15247190,7070,7070,7070,7070,0
|
|
20240911,135900,15247190,7070,7070,7070,7070,0
|
|
20240911,135800,15247190,7070,7070,7070,7070,0
|
|
20240911,135700,15247190,7070,7070,7070,7070,0
|
|
20240911,135600,15247190,7070,7070,7070,7070,0
|
|
20240911,135500,15247190,7070,7070,7070,7070,0
|
|
20240911,135400,15247190,7070,7070,7070,7070,0
|
|
20240911,135300,15247190,7070,7070,7070,7070,0
|
|
20240911,135200,15247190,7070,7070,7070,7070,0
|
|
20240911,135100,15247190,7070,7070,7070,7070,1
|
|
20240911,135000,15240120,6990,6990,6990,6990,0
|
|
20240911,134900,15240120,6990,6990,6990,6990,0
|
|
20240911,134800,15240120,6990,6990,6990,6990,100
|
|
20240911,134700,14541120,7070,7070,7070,7070,0
|
|
20240911,134600,14541120,7070,7070,7070,7070,0
|
|
20240911,134500,14541120,7070,7070,7070,7070,0
|
|
20240911,134400,14541120,7070,7070,7070,7070,0
|
|
20240911,134300,14541120,7070,7070,7070,7070,0
|
|
20240911,134200,14541120,7070,7070,7070,7070,0
|
|
20240911,134100,14541120,7070,7070,7070,7070,0
|
|
20240911,134000,14541120,7070,7070,7070,7070,0
|
|
20240911,133900,14541120,7070,7070,7070,7070,0
|
|
20240911,133800,14541120,7070,7070,7070,7070,0
|
|
20240911,133700,14541120,7070,7070,7070,7070,0
|
|
20240911,133600,14541120,7070,7070,7070,7070,0
|
|
20240911,133500,14541120,7070,7070,7070,7070,0
|
|
20240911,133400,14541120,7070,7070,7070,7070,0
|
|
20240911,133300,14541120,7070,7070,7070,7070,0
|
|
20240911,133200,14541120,7070,7070,7070,7070,0
|
|
20240911,133100,14541120,7070,7070,7070,7070,0
|
|
20240911,133000,14541120,7070,7070,7070,7070,0
|
|
20240911,132900,14541120,7070,7070,7070,7070,0
|
|
20240911,132800,14541120,7070,7070,7070,7070,0
|
|
20240911,132700,14541120,7070,7070,7070,7070,0
|
|
20240911,132600,14541120,7070,7070,7070,7070,0
|
|
20240911,132500,14541120,7070,7070,7070,7070,0
|
|
20240911,132400,14541120,7070,7070,7070,7070,0
|
|
20240911,132300,14541120,7070,7070,7070,7070,0
|
|
20240911,132200,14541120,7070,7070,7070,7070,0
|
|
20240911,132100,14541120,7070,7070,7070,7070,0
|
|
20240911,132000,14541120,7070,7070,7070,7070,0
|
|
20240911,131900,14541120,7070,7070,7070,7070,0
|
|
20240911,131800,14541120,7070,7070,7070,7070,0
|
|
20240911,131700,14541120,7070,7070,7070,7070,0
|
|
20240911,131600,14541120,7070,7070,7070,7070,0
|
|
20240911,131500,14541120,7070,7070,7070,7070,0
|
|
20240911,131400,14541120,7070,7070,7070,7070,0
|
|
20240911,131300,14541120,7070,7070,7070,7070,1
|
|
20240911,131200,14534050,7000,7030,7030,7000,221
|
|
20240911,131100,12985000,7020,7020,7020,7020,0
|
|
20240911,131000,12985000,7020,7020,7020,7020,0
|
|
20240911,130900,12985000,7020,7020,7020,7020,0
|
|
20240911,130800,12985000,7020,7020,7020,7020,0
|
|
20240911,130700,12985000,7020,7020,7020,7020,0
|
|
20240911,130600,12985000,7020,7030,7030,7020,79
|
|
20240911,130500,12430370,7100,7100,7100,7100,0
|
|
20240911,130400,12430370,7100,7100,7100,7100,0
|
|
20240911,130300,12430370,7100,7100,7100,7100,0
|
|
20240911,130200,12430370,7100,7100,7100,7100,0
|
|
20240911,130100,12430370,7100,7040,7100,7030,301
|
|
20240911,130000,10312770,7100,7100,7100,7100,0
|
|
20240911,125900,10312770,7100,7100,7100,7100,0
|
|
20240911,125800,10312770,7100,7100,7100,7100,0
|
|
20240911,125700,10312770,7100,7100,7100,7100,0
|
|
20240911,125600,10312770,7100,7100,7100,7100,0
|
|
20240911,125500,10312770,7100,7100,7100,7100,0
|
|
20240911,125400,10312770,7100,7100,7100,7100,0
|
|
20240911,125300,10312770,7100,7100,7100,7100,0
|
|
20240911,125200,10312770,7100,7100,7100,7100,0
|
|
20240911,125100,10312770,7100,7100,7100,7100,0
|
|
20240911,125000,10312770,7100,7100,7100,7100,0
|
|
20240911,124900,10312770,7100,7100,7100,7100,0
|
|
20240911,124800,10312770,7100,7100,7100,7100,0
|
|
20240911,124700,10312770,7100,7100,7100,7100,0
|
|
20240911,124600,10312770,7100,7100,7100,7100,0
|
|
20240911,124500,10312770,7100,7100,7100,7100,0
|
|
20240911,124400,10312770,7100,7100,7100,7100,0
|
|
20240911,124300,10312770,7100,7100,7100,7100,2
|
|
20240911,124200,10298570,7110,7110,7110,7110,0
|
|
20240911,124100,10298570,7110,7110,7110,7110,0
|
|
20240911,124000,10298570,7110,7110,7110,7110,0
|
|
20240911,123900,10298570,7110,7110,7110,7110,0
|
|
20240911,123800,10298570,7110,7110,7110,7110,0
|
|
20240911,123700,10298570,7110,7110,7110,7110,0
|
|
20240911,123600,10298570,7110,7110,7110,7110,0
|
|
20240911,123500,10298570,7110,7110,7110,7110,0
|
|
20240911,123400,10298570,7110,7110,7110,7110,0
|
|
20240911,123300,10298570,7110,7110,7110,7110,0
|
|
20240911,123200,10298570,7110,7100,7110,7100,56
|
|
20240911,123100,9900530,7100,7100,7100,7100,0
|
|
20240911,123000,9900530,7100,7100,7100,7100,0
|
|
20240911,122900,9900530,7100,7100,7100,7100,0
|
|
20240911,122800,9900530,7100,7100,7100,7100,0
|
|
20240911,122700,9900530,7100,7100,7100,7100,0
|
|
20240911,122600,9900530,7100,7100,7100,7100,0
|
|
20240911,122500,9900530,7100,7100,7100,7100,0
|
|
20240911,122400,9900530,7100,7100,7100,7100,0
|
|
20240911,122300,9900530,7100,7100,7100,7100,0
|
|
20240911,122200,9900530,7100,7100,7100,7100,0
|
|
20240911,122100,9900530,7100,7100,7100,7100,0
|
|
20240911,122000,9900530,7100,7100,7100,7100,0
|
|
20240911,121900,9900530,7100,7100,7100,7100,0
|
|
20240911,121800,9900530,7100,7100,7100,7100,0
|
|
20240911,121700,9900530,7100,7100,7100,7100,0
|
|
20240911,121600,9900530,7100,7100,7100,7100,0
|
|
20240911,121500,9900530,7100,7100,7100,7100,0
|
|
20240911,121400,9900530,7100,7100,7100,7100,310
|
|
20240911,121300,7699530,7100,7100,7100,7100,0
|
|
20240911,121200,7699530,7100,7100,7100,7100,0
|
|
20240911,121100,7699530,7100,7100,7100,7100,0
|
|
20240911,121000,7699530,7100,7100,7100,7100,0
|
|
20240911,120900,7699530,7100,7100,7100,7100,0
|
|
20240911,120800,7699530,7100,7100,7100,7100,0
|
|
20240911,120700,7699530,7100,7100,7100,7100,0
|
|
20240911,120600,7699530,7100,7100,7100,7100,0
|
|
20240911,120500,7699530,7100,7100,7100,7100,0
|
|
20240911,120400,7699530,7100,7100,7100,7100,0
|
|
20240911,120300,7699530,7100,7100,7100,7100,0
|
|
20240911,120200,7699530,7100,7100,7100,7100,0
|
|
20240911,120100,7699530,7100,7100,7100,7100,0
|
|
20240911,120000,7699530,7100,7100,7100,7100,0
|
|
20240911,115900,7699530,7100,7100,7100,7100,0
|
|
20240911,115800,7699530,7100,7100,7100,7100,10
|
|
20240911,115700,7628530,7100,7100,7100,7100,0
|
|
20240911,115600,7628530,7100,7100,7100,7100,0
|
|
20240911,115500,7628530,7100,7100,7100,7100,0
|
|
20240911,115400,7628530,7100,7100,7100,7100,0
|
|
20240911,115300,7628530,7100,7100,7100,7100,0
|
|
20240911,115200,7628530,7100,7100,7100,7100,0
|
|
20240911,115100,7628530,7100,7100,7100,7100,0
|
|
20240911,115000,7628530,7100,7100,7100,7100,0
|
|
20240911,114900,7628530,7100,7100,7100,7100,0
|
|
20240911,114800,7628530,7100,7100,7100,7100,0
|
|
20240911,114700,7628530,7100,7100,7100,7100,0
|
|
20240911,114600,7628530,7100,7100,7100,7100,0
|
|
20240911,114500,7628530,7100,7100,7100,7100,0
|
|
20240911,114400,7628530,7100,7100,7100,7100,0
|
|
20240911,114300,7628530,7100,7100,7100,7100,0
|
|
20240911,114200,7628530,7100,7100,7100,7100,0
|
|
20240911,114100,7628530,7100,7100,7100,7100,0
|
|
20240911,114000,7628530,7100,7100,7100,7100,0
|
|
20240911,113900,7628530,7100,7100,7100,7100,0
|
|
20240911,113800,7628530,7100,7100,7100,7100,0
|
|
20240911,113700,7628530,7100,7100,7100,7100,0
|
|
20240911,113600,7628530,7100,7100,7100,7100,0
|
|
20240911,113500,7628530,7100,7100,7100,7100,0
|
|
20240911,113400,7628530,7100,7100,7100,7100,0
|
|
20240911,113300,7628530,7100,7100,7100,7100,0
|
|
20240911,113200,7628530,7100,7100,7100,7100,0
|
|
20240911,113100,7628530,7100,7100,7100,7100,1
|
|
20240911,113000,7621430,7000,7000,7000,7000,250
|
|
20240911,112900,5871430,6990,7070,7070,6990,400
|
|
20240911,112800,3069480,7120,7120,7120,7120,0
|
|
20240911,112700,3069480,7120,7120,7120,7120,0
|
|
20240911,112600,3069480,7120,7120,7120,7120,0
|
|
20240911,112500,3069480,7120,7120,7120,7120,0
|
|
20240911,112400,3069480,7120,7120,7120,7120,0
|
|
20240911,112300,3069480,7120,7120,7120,7120,0
|
|
20240911,112200,3069480,7120,7120,7120,7120,0
|
|
20240911,112100,3069480,7120,7120,7120,7120,0
|
|
20240911,112000,3069480,7120,7120,7120,7120,0
|
|
20240911,111900,3069480,7120,7120,7120,7120,0
|
|
20240911,111800,3069480,7120,7120,7120,7120,0
|
|
20240911,111700,3069480,7120,7120,7120,7120,0
|
|
20240911,111600,3069480,7120,7120,7120,7120,0
|
|
20240911,111500,3069480,7120,7120,7120,7120,0
|
|
20240911,111400,3069480,7120,7120,7120,7120,0
|
|
20240911,111300,3069480,7120,7120,7120,7120,0
|
|
20240911,111200,3069480,7120,7120,7120,7120,0
|
|
20240911,111100,3069480,7120,7120,7120,7120,0
|
|
20240911,111000,3069480,7120,7120,7120,7120,0
|
|
20240911,110900,3069480,7120,7120,7120,7120,0
|
|
20240911,110800,3069480,7120,7120,7120,7120,0
|
|
20240911,110700,3069480,7120,7120,7120,7120,0
|
|
20240911,110600,3069480,7120,7120,7120,7120,0
|
|
20240911,110500,3069480,7120,7120,7120,7120,0
|
|
20240911,110400,3069480,7120,7120,7120,7120,0
|
|
20240911,110300,3069480,7120,7120,7120,7120,0
|
|
20240911,110200,3069480,7120,7120,7120,7120,0
|
|
20240911,110100,3069480,7120,7120,7120,7120,0
|
|
20240911,110000,3069480,7120,7120,7120,7120,0
|
|
20240911,105900,3069480,7120,7120,7120,7120,0
|
|
20240911,105800,3069480,7120,7120,7120,7120,0
|
|
20240911,105700,3069480,7120,7120,7120,7120,0
|
|
20240911,105600,3069480,7120,7120,7120,7120,0
|
|
20240911,105500,3069480,7120,7120,7120,7120,0
|
|
20240911,105400,3069480,7120,7120,7120,7120,0
|
|
20240911,105300,3069480,7120,7120,7120,7120,0
|
|
20240911,105200,3069480,7120,7120,7120,7120,0
|
|
20240911,105100,3069480,7120,7120,7120,7120,0
|
|
20240911,105000,3069480,7120,7120,7120,7120,0
|
|
20240911,104900,3069480,7120,7120,7120,7120,0
|
|
20240911,104800,3069480,7120,7120,7120,7120,0
|
|
20240911,104700,3069480,7120,7120,7120,7120,0
|
|
20240911,104600,3069480,7120,7120,7120,7120,0
|
|
20240911,104500,3069480,7120,7120,7120,7120,0
|
|
20240911,104400,3069480,7120,7120,7120,7120,0
|
|
20240911,104300,3069480,7120,7120,7120,7120,0
|
|
20240911,104200,3069480,7120,7120,7120,7120,0
|
|
20240911,104100,3069480,7120,7120,7120,7120,0
|
|
20240911,104000,3069480,7120,7120,7120,7120,0
|
|
20240911,103900,3069480,7120,7120,7120,7120,0
|
|
20240911,103800,3069480,7120,7120,7120,7120,0
|
|
20240911,103700,3069480,7120,7120,7120,7120,0
|
|
20240911,103600,3069480,7120,7120,7120,7120,0
|
|
20240911,103500,3069480,7120,7120,7120,7120,0
|
|
20240911,103400,3069480,7120,7120,7120,7120,0
|
|
20240911,103300,3069480,7120,7120,7120,7120,0
|
|
20240911,103200,3069480,7120,7120,7120,7120,0
|
|
20240911,103100,3069480,7120,7120,7120,7120,0
|
|
20240911,103000,3069480,7120,7120,7120,7120,0
|
|
20240911,102900,3069480,7120,7120,7120,7120,0
|
|
20240911,102800,3069480,7120,7120,7120,7120,0
|
|
20240911,102700,3069480,7120,7120,7120,7120,0
|
|
20240911,102600,3069480,7120,7120,7120,7120,0
|
|
20240911,102500,3069480,7120,7120,7120,7120,0
|
|
20240911,102400,3069480,7120,7120,7120,7120,0
|
|
20240911,102300,3069480,7120,7120,7120,7120,0
|
|
20240911,102200,3069480,7120,7120,7120,7120,1
|
|
20240911,102100,3062360,7150,7150,7150,7150,0
|
|
20240911,102000,3062360,7150,7150,7150,7150,0
|
|
20240911,101900,3062360,7150,7150,7150,7150,0
|
|
20240911,101800,3062360,7150,7150,7150,7150,0
|
|
20240911,101700,3062360,7150,7150,7150,7150,0
|
|
20240911,101600,3062360,7150,7150,7150,7150,0
|
|
20240911,101500,3062360,7150,7150,7150,7150,0
|
|
20240911,101400,3062360,7150,7150,7150,7150,0
|
|
20240911,101300,3062360,7150,7150,7150,7150,0
|
|
20240911,101200,3062360,7150,7150,7150,7150,0
|
|
20240911,101100,3062360,7150,7150,7150,7150,0
|
|
20240911,101000,3062360,7150,7150,7150,7150,0
|
|
20240911,100900,3062360,7150,7150,7150,7150,0
|
|
20240911,100800,3062360,7150,7150,7150,7150,0
|
|
20240911,100700,3062360,7150,7150,7150,7150,0
|
|
20240911,100600,3062360,7150,7150,7150,7150,0
|
|
20240911,100500,3062360,7150,7150,7150,7150,0
|
|
20240911,100400,3062360,7150,7150,7150,7150,0
|
|
20240911,100300,3062360,7150,7150,7150,7150,0
|
|
20240911,100200,3062360,7150,7150,7150,7150,0
|
|
20240911,100100,3062360,7150,7150,7150,7150,0
|
|
20240911,100000,3062360,7150,7150,7150,7150,0
|
|
20240911,095900,3062360,7150,7150,7150,7150,0
|
|
20240911,095800,3062360,7150,7150,7150,7150,0
|
|
20240911,095700,3062360,7150,7150,7150,7150,0
|
|
20240911,095600,3062360,7150,7150,7150,7150,0
|
|
20240911,095500,3062360,7150,7150,7150,7150,0
|
|
20240911,095400,3062360,7150,7150,7150,7150,0
|
|
20240911,095300,3062360,7150,7150,7150,7150,0
|
|
20240911,095200,3062360,7150,7150,7150,7150,0
|
|
20240911,095100,3062360,7150,7150,7150,7150,0
|
|
20240911,095000,3062360,7150,7150,7150,7150,0
|
|
20240911,094900,3062360,7150,7150,7150,7150,0
|
|
20240911,094800,3062360,7150,7150,7150,7150,0
|
|
20240911,094700,3062360,7150,7150,7150,7150,0
|
|
20240911,094600,3062360,7150,7150,7150,7150,0
|
|
20240911,094500,3062360,7150,7150,7150,7150,0
|
|
20240911,094400,3062360,7150,7150,7150,7150,0
|
|
20240911,094300,3062360,7150,7150,7150,7150,0
|
|
20240911,094200,3062360,7150,7150,7150,7150,0
|
|
20240911,094100,3062360,7150,7150,7150,7150,0
|
|
20240911,094000,3062360,7150,7150,7150,7150,0
|
|
20240911,093900,3062360,7150,7120,7150,7120,9
|
|
20240911,093800,2998160,7120,7120,7120,7120,16
|
|
20240911,093700,2884240,7150,7150,7150,7150,0
|
|
20240911,093600,2884240,7150,7150,7150,7150,0
|
|
20240911,093500,2884240,7150,7150,7150,7150,0
|
|
20240911,093400,2884240,7150,7150,7150,7150,0
|
|
20240911,093300,2884240,7150,7150,7150,7150,0
|
|
20240911,093200,2884240,7150,7150,7150,7150,0
|
|
20240911,093100,2884240,7150,7150,7150,7150,0
|
|
20240911,093000,2884240,7150,7150,7150,7150,0
|
|
20240911,092900,2884240,7150,7150,7150,7150,0
|
|
20240911,092800,2884240,7150,7150,7150,7150,0
|
|
20240911,092700,2884240,7150,7150,7150,7150,0
|
|
20240911,092600,2884240,7150,7150,7150,7150,0
|
|
20240911,092500,2884240,7150,7150,7150,7150,0
|
|
20240911,092400,2884240,7150,7150,7150,7150,0
|
|
20240911,092300,2884240,7150,7150,7150,7150,0
|
|
20240911,092200,2884240,7150,7150,7150,7150,0
|
|
20240911,092100,2884240,7150,7150,7150,7150,0
|
|
20240911,092000,2884240,7150,7150,7150,7150,0
|
|
20240911,091900,2884240,7150,7150,7150,7150,0
|
|
20240911,091800,2884240,7150,7150,7150,7150,0
|
|
20240911,091700,2884240,7150,7150,7150,7150,0
|
|
20240911,091600,2884240,7150,7150,7150,7150,0
|
|
20240911,091500,2884240,7150,7150,7150,7150,0
|
|
20240911,091400,2884240,7150,7150,7150,7150,0
|
|
20240911,091300,2884240,7150,7150,7150,7150,0
|
|
20240911,091200,2884240,7150,7150,7150,7150,0
|
|
20240911,091100,2884240,7150,7150,7150,7150,0
|
|
20240911,091000,2884240,7150,7150,7150,7150,0
|
|
20240911,090900,2884240,7150,7150,7150,7150,0
|
|
20240911,090800,2884240,7150,7150,7150,7150,0
|
|
20240911,090700,2884240,7150,7150,7150,7150,0
|
|
20240911,090600,2884240,7150,7150,7150,7150,0
|
|
20240911,090500,2884240,7150,7150,7150,7150,0
|
|
20240911,090400,2884240,7150,7150,7150,7150,0
|
|
20240911,090300,2884240,7150,7140,7150,7140,16
|
|
20240911,090200,2769990,7140,7100,7140,7100,118
|
|
20240911,090100,1930110,7070,7070,7070,7070,0
|
|
20240911,090000,1930110,7070,7070,7070,7070,273
|