671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,200800,18549340,7240,7240,7240,7240,51
|
|
20240913,200700,18549340,7240,7240,7240,7240,0
|
|
20240913,200600,18549340,7240,7240,7240,7240,0
|
|
20240913,200500,18549340,7240,7240,7240,7240,0
|
|
20240913,200400,18549340,7240,7240,7240,7240,0
|
|
20240913,200300,18549340,7240,7240,7240,7240,0
|
|
20240913,200200,18549340,7240,7240,7240,7240,0
|
|
20240913,200100,18549340,7240,7240,7240,7240,0
|
|
20240913,200000,18549340,7240,7240,7240,7240,0
|
|
20240913,195900,18549340,7240,7240,7240,7240,0
|
|
20240913,195800,18549340,7240,7240,7240,7240,0
|
|
20240913,195700,18549340,7240,7240,7240,7240,0
|
|
20240913,195600,18549340,7240,7240,7240,7240,0
|
|
20240913,195500,18549340,7240,7240,7240,7240,0
|
|
20240913,195400,18549340,7240,7240,7240,7240,0
|
|
20240913,195300,18549340,7240,7240,7240,7240,0
|
|
20240913,195200,18549340,7240,7240,7240,7240,0
|
|
20240913,195100,18549340,7240,7240,7240,7240,0
|
|
20240913,195000,18549340,7240,7240,7240,7240,0
|
|
20240913,194900,18549340,7240,7240,7240,7240,0
|
|
20240913,194800,18549340,7240,7240,7240,7240,0
|
|
20240913,194700,18549340,7240,7240,7240,7240,0
|
|
20240913,194600,18549340,7240,7240,7240,7240,0
|
|
20240913,194500,18549340,7240,7240,7240,7240,0
|
|
20240913,194400,18549340,7240,7240,7240,7240,0
|
|
20240913,194300,18549340,7240,7240,7240,7240,0
|
|
20240913,194200,18549340,7240,7240,7240,7240,0
|
|
20240913,194100,18549340,7240,7240,7240,7240,0
|
|
20240913,194000,18549340,7240,7240,7240,7240,0
|
|
20240913,193900,18549340,7240,7240,7240,7240,0
|
|
20240913,193800,18549340,7240,7240,7240,7240,51
|
|
20240913,193700,18549340,7240,7240,7240,7240,0
|
|
20240913,193600,18549340,7240,7240,7240,7240,0
|
|
20240913,193500,18549340,7240,7240,7240,7240,0
|
|
20240913,193400,18549340,7240,7240,7240,7240,0
|
|
20240913,193300,18549340,7240,7240,7240,7240,0
|
|
20240913,193200,18549340,7240,7240,7240,7240,0
|
|
20240913,193100,18549340,7240,7240,7240,7240,0
|
|
20240913,193000,18549340,7240,7240,7240,7240,0
|
|
20240913,192900,18549340,7240,7240,7240,7240,0
|
|
20240913,192800,18549340,7240,7240,7240,7240,0
|
|
20240913,192700,18549340,7240,7240,7240,7240,0
|
|
20240913,192600,18549340,7240,7240,7240,7240,0
|
|
20240913,192500,18549340,7240,7240,7240,7240,0
|
|
20240913,192400,18549340,7240,7240,7240,7240,0
|
|
20240913,192300,18549340,7240,7240,7240,7240,0
|
|
20240913,192200,18549340,7240,7240,7240,7240,0
|
|
20240913,192100,18549340,7240,7240,7240,7240,0
|
|
20240913,192000,18549340,7240,7240,7240,7240,0
|
|
20240913,191900,18549340,7240,7240,7240,7240,0
|
|
20240913,191800,18549340,7240,7240,7240,7240,0
|
|
20240913,191700,18549340,7240,7240,7240,7240,0
|
|
20240913,191600,18549340,7240,7240,7240,7240,0
|
|
20240913,191500,18549340,7240,7240,7240,7240,0
|
|
20240913,191400,18549340,7240,7240,7240,7240,0
|
|
20240913,191300,18549340,7240,7240,7240,7240,0
|
|
20240913,191200,18549340,7240,7240,7240,7240,0
|
|
20240913,191100,18549340,7240,7240,7240,7240,0
|
|
20240913,191000,18549340,7240,7240,7240,7240,0
|
|
20240913,190900,18549340,7240,7240,7240,7240,0
|
|
20240913,190800,18549340,7240,7240,7240,7240,51
|
|
20240913,190700,18549340,7240,7240,7240,7240,0
|
|
20240913,190600,18549340,7240,7240,7240,7240,0
|
|
20240913,190500,18549340,7240,7240,7240,7240,0
|
|
20240913,190400,18549340,7240,7240,7240,7240,0
|
|
20240913,190300,18549340,7240,7240,7240,7240,0
|
|
20240913,190200,18549340,7240,7240,7240,7240,0
|
|
20240913,190100,18549340,7240,7240,7240,7240,0
|
|
20240913,190000,18549340,7240,7240,7240,7240,0
|
|
20240913,185900,18549340,7240,7240,7240,7240,0
|
|
20240913,185800,18549340,7240,7240,7240,7240,0
|
|
20240913,185700,18549340,7240,7240,7240,7240,0
|
|
20240913,185600,18549340,7240,7240,7240,7240,0
|
|
20240913,185500,18549340,7240,7240,7240,7240,0
|
|
20240913,185400,18549340,7240,7240,7240,7240,0
|
|
20240913,185300,18549340,7240,7240,7240,7240,0
|
|
20240913,185200,18549340,7240,7240,7240,7240,0
|
|
20240913,185100,18549340,7240,7240,7240,7240,0
|
|
20240913,185000,18549340,7240,7240,7240,7240,0
|
|
20240913,184900,18549340,7240,7240,7240,7240,0
|
|
20240913,184800,18549340,7240,7240,7240,7240,0
|
|
20240913,184700,18549340,7240,7240,7240,7240,0
|
|
20240913,184600,18549340,7240,7240,7240,7240,0
|
|
20240913,184500,18549340,7240,7240,7240,7240,0
|
|
20240913,184400,18549340,7240,7240,7240,7240,0
|
|
20240913,184300,18549340,7240,7240,7240,7240,0
|
|
20240913,184200,18549340,7240,7240,7240,7240,0
|
|
20240913,184100,18549340,7240,7240,7240,7240,0
|
|
20240913,184000,18549340,7240,7240,7240,7240,0
|
|
20240913,183900,18549340,7240,7240,7240,7240,0
|
|
20240913,183800,18549340,7240,7240,7240,7240,51
|
|
20240913,183700,18549340,7240,7240,7240,7240,0
|
|
20240913,183600,18549340,7240,7240,7240,7240,0
|
|
20240913,183500,18549340,7240,7240,7240,7240,0
|
|
20240913,183400,18549340,7240,7240,7240,7240,0
|
|
20240913,183300,18549340,7240,7240,7240,7240,0
|
|
20240913,183200,18549340,7240,7240,7240,7240,0
|
|
20240913,183100,18549340,7240,7240,7240,7240,0
|
|
20240913,183000,18549340,7240,7240,7240,7240,0
|
|
20240913,182900,18549340,7240,7240,7240,7240,0
|
|
20240913,182800,18549340,7240,7240,7240,7240,0
|
|
20240913,182700,18549340,7240,7240,7240,7240,0
|
|
20240913,182600,18549340,7240,7240,7240,7240,0
|
|
20240913,182500,18549340,7240,7240,7240,7240,0
|
|
20240913,182400,18549340,7240,7240,7240,7240,0
|
|
20240913,182300,18549340,7240,7240,7240,7240,0
|
|
20240913,182200,18549340,7240,7240,7240,7240,0
|
|
20240913,182100,18549340,7240,7240,7240,7240,0
|
|
20240913,182000,18549340,7240,7240,7240,7240,0
|
|
20240913,181900,18549340,7240,7240,7240,7240,0
|
|
20240913,181800,18549340,7240,7240,7240,7240,0
|
|
20240913,181700,18549340,7240,7240,7240,7240,0
|
|
20240913,181600,18549340,7240,7240,7240,7240,0
|
|
20240913,181500,18549340,7240,7240,7240,7240,0
|
|
20240913,181400,18549340,7240,7240,7240,7240,0
|
|
20240913,181300,18549340,7240,7240,7240,7240,0
|
|
20240913,181200,18549340,7240,7240,7240,7240,0
|
|
20240913,181100,18549340,7240,7240,7240,7240,0
|
|
20240913,181000,18549340,7240,7240,7240,7240,0
|
|
20240913,180900,18549340,7240,7240,7240,7240,0
|
|
20240913,180800,18549340,7240,7240,7240,7240,51
|
|
20240913,180700,18549340,7240,7240,7240,7240,0
|
|
20240913,180600,18549340,7240,7240,7240,7240,0
|
|
20240913,180500,18549340,7240,7240,7240,7240,0
|
|
20240913,180400,18549340,7240,7240,7240,7240,0
|
|
20240913,180300,18549340,7240,7240,7240,7240,0
|
|
20240913,180200,18549340,7240,7240,7240,7240,0
|
|
20240913,180100,18549340,7240,7240,7240,7240,0
|
|
20240913,180000,18549340,7240,7240,7240,7240,0
|
|
20240913,175900,18549340,7240,7240,7240,7240,0
|
|
20240913,175800,18549340,7240,7240,7240,7240,0
|
|
20240913,175700,18549340,7240,7240,7240,7240,0
|
|
20240913,175600,18549340,7240,7240,7240,7240,0
|
|
20240913,175500,18549340,7240,7240,7240,7240,0
|
|
20240913,175400,18549340,7240,7240,7240,7240,0
|
|
20240913,175300,18549340,7240,7240,7240,7240,0
|
|
20240913,175200,18549340,7240,7240,7240,7240,0
|
|
20240913,175100,18549340,7240,7240,7240,7240,0
|
|
20240913,175000,18549340,7240,7240,7240,7240,0
|
|
20240913,174900,18549340,7240,7240,7240,7240,0
|
|
20240913,174800,18549340,7240,7240,7240,7240,0
|
|
20240913,174700,18549340,7240,7240,7240,7240,0
|
|
20240913,174600,18549340,7240,7240,7240,7240,0
|
|
20240913,174500,18549340,7240,7240,7240,7240,0
|
|
20240913,174400,18549340,7240,7240,7240,7240,0
|
|
20240913,174300,18549340,7240,7240,7240,7240,0
|
|
20240913,174200,18549340,7240,7240,7240,7240,0
|
|
20240913,174100,18549340,7240,7240,7240,7240,0
|
|
20240913,174000,18549340,7240,7240,7240,7240,0
|
|
20240913,173900,18549340,7240,7240,7240,7240,0
|
|
20240913,173800,18549340,7240,7240,7240,7240,51
|
|
20240913,173700,18549340,7240,7240,7240,7240,0
|
|
20240913,173600,18549340,7240,7240,7240,7240,0
|
|
20240913,173500,18549340,7240,7240,7240,7240,0
|
|
20240913,173400,18549340,7240,7240,7240,7240,0
|
|
20240913,173300,18549340,7240,7240,7240,7240,0
|
|
20240913,173200,18549340,7240,7240,7240,7240,0
|
|
20240913,173100,18549340,7240,7240,7240,7240,0
|
|
20240913,173000,18549340,7240,7240,7240,7240,0
|
|
20240913,172900,18549340,7240,7240,7240,7240,0
|
|
20240913,172800,18549340,7240,7240,7240,7240,0
|
|
20240913,172700,18549340,7240,7240,7240,7240,0
|
|
20240913,172600,18549340,7240,7240,7240,7240,0
|
|
20240913,172500,18549340,7240,7240,7240,7240,0
|
|
20240913,172400,18549340,7240,7240,7240,7240,0
|
|
20240913,172300,18549340,7240,7240,7240,7240,0
|
|
20240913,172200,18549340,7240,7240,7240,7240,0
|
|
20240913,172100,18549340,7240,7240,7240,7240,0
|
|
20240913,172000,18549340,7240,7240,7240,7240,0
|
|
20240913,171900,18549340,7240,7240,7240,7240,0
|
|
20240913,171800,18549340,7240,7240,7240,7240,0
|
|
20240913,171700,18549340,7240,7240,7240,7240,0
|
|
20240913,171600,18549340,7240,7240,7240,7240,0
|
|
20240913,171500,18549340,7240,7240,7240,7240,0
|
|
20240913,171400,18549340,7240,7240,7240,7240,0
|
|
20240913,171300,18549340,7240,7240,7240,7240,0
|
|
20240913,171200,18549340,7240,7240,7240,7240,0
|
|
20240913,171100,18549340,7240,7240,7240,7240,0
|
|
20240913,171000,18549340,7240,7240,7240,7240,0
|
|
20240913,170900,18549340,7240,7240,7240,7240,0
|
|
20240913,170800,18549340,7240,7240,7240,7240,51
|
|
20240913,170700,18549340,7240,7240,7240,7240,0
|
|
20240913,170600,18549340,7240,7240,7240,7240,0
|
|
20240913,170500,18549340,7240,7240,7240,7240,0
|
|
20240913,170400,18549340,7240,7240,7240,7240,0
|
|
20240913,170300,18549340,7240,7240,7240,7240,0
|
|
20240913,170200,18549340,7240,7240,7240,7240,0
|
|
20240913,170100,18549340,7240,7240,7240,7240,0
|
|
20240913,170000,18549340,7240,7240,7240,7240,0
|
|
20240913,165900,18549340,7240,7240,7240,7240,0
|
|
20240913,165800,18549340,7240,7240,7240,7240,0
|
|
20240913,165700,18549340,7240,7240,7240,7240,0
|
|
20240913,165600,18549340,7240,7240,7240,7240,0
|
|
20240913,165500,18549340,7240,7240,7240,7240,0
|
|
20240913,165400,18549340,7240,7240,7240,7240,0
|
|
20240913,165300,18549340,7240,7240,7240,7240,0
|
|
20240913,165200,18549340,7240,7240,7240,7240,0
|
|
20240913,165100,18549340,7240,7240,7240,7240,0
|
|
20240913,165000,18549340,7240,7240,7240,7240,0
|
|
20240913,164900,18549340,7240,7240,7240,7240,0
|
|
20240913,164800,18549340,7240,7240,7240,7240,0
|
|
20240913,164700,18549340,7240,7240,7240,7240,0
|
|
20240913,164600,18549340,7240,7240,7240,7240,0
|
|
20240913,164500,18549340,7240,7240,7240,7240,0
|
|
20240913,164400,18549340,7240,7240,7240,7240,0
|
|
20240913,164300,18549340,7240,7240,7240,7240,0
|
|
20240913,164200,18549340,7240,7240,7240,7240,0
|
|
20240913,164100,18549340,7240,7240,7240,7240,0
|
|
20240913,164000,18549340,7240,7240,7240,7240,0
|
|
20240913,163900,18549340,7240,7240,7240,7240,0
|
|
20240913,163800,18549340,7240,7240,7240,7240,51
|
|
20240913,163700,18549340,7240,7240,7240,7240,0
|
|
20240913,163600,18549340,7240,7240,7240,7240,0
|
|
20240913,163500,18549340,7240,7240,7240,7240,0
|
|
20240913,163400,18549340,7240,7240,7240,7240,0
|
|
20240913,163300,18549340,7240,7240,7240,7240,0
|
|
20240913,163200,18549340,7240,7240,7240,7240,0
|
|
20240913,163100,18549340,7240,7240,7240,7240,0
|
|
20240913,163000,18549340,7240,7240,7240,7240,0
|
|
20240913,162900,18549340,7240,7240,7240,7240,0
|
|
20240913,162800,18549340,7240,7240,7240,7240,0
|
|
20240913,162700,18549340,7240,7240,7240,7240,0
|
|
20240913,162600,18549340,7240,7240,7240,7240,0
|
|
20240913,162500,18549340,7240,7240,7240,7240,0
|
|
20240913,162400,18549340,7240,7240,7240,7240,0
|
|
20240913,162300,18549340,7240,7240,7240,7240,0
|
|
20240913,162200,18549340,7240,7240,7240,7240,0
|
|
20240913,162100,18549340,7240,7240,7240,7240,0
|
|
20240913,162000,18549340,7240,7240,7240,7240,0
|
|
20240913,161900,18549340,7240,7240,7240,7240,0
|
|
20240913,161800,18549340,7240,7240,7240,7240,0
|
|
20240913,161700,18549340,7240,7240,7240,7240,0
|
|
20240913,161600,18549340,7240,7240,7240,7240,0
|
|
20240913,161500,18549340,7240,7240,7240,7240,0
|
|
20240913,161400,18549340,7240,7240,7240,7240,0
|
|
20240913,161300,18549340,7240,7240,7240,7240,0
|
|
20240913,161200,18549340,7240,7240,7240,7240,0
|
|
20240913,161100,18549340,7240,7240,7240,7240,0
|
|
20240913,161000,18549340,7240,7240,7240,7240,0
|
|
20240913,160900,18549340,7240,7240,7240,7240,0
|
|
20240913,160800,18549340,7240,7240,7240,7240,51
|
|
20240913,160700,18549340,7240,7240,7240,7240,0
|
|
20240913,160600,18549340,7240,7240,7240,7240,0
|
|
20240913,160500,18549340,7240,7240,7240,7240,0
|
|
20240913,160400,18549340,7240,7240,7240,7240,0
|
|
20240913,160300,18549340,7240,7240,7240,7240,0
|
|
20240913,160200,18549340,7240,7240,7240,7240,0
|
|
20240913,160100,18549340,7240,7240,7240,7240,0
|
|
20240913,160000,18549340,7240,7240,7240,7240,0
|
|
20240913,155900,18549340,7240,7240,7240,7240,0
|
|
20240913,155800,18549340,7240,7240,7240,7240,0
|
|
20240913,155700,18549340,7240,7240,7240,7240,0
|
|
20240913,155600,18549340,7240,7240,7240,7240,0
|
|
20240913,155500,18549340,7240,7240,7240,7240,0
|
|
20240913,155400,18549340,7240,7240,7240,7240,0
|
|
20240913,155300,18549340,7240,7240,7240,7240,0
|
|
20240913,155200,18549340,7240,7240,7240,7240,0
|
|
20240913,155100,18549340,7240,7240,7240,7240,0
|
|
20240913,155000,18549340,7240,7240,7240,7240,0
|
|
20240913,154900,18549340,7240,7240,7240,7240,0
|
|
20240913,154800,18549340,7240,7240,7240,7240,0
|
|
20240913,154700,18549340,7240,7240,7240,7240,0
|
|
20240913,154600,18549340,7240,7240,7240,7240,0
|
|
20240913,154500,18549340,7240,7240,7240,7240,0
|
|
20240913,154400,18549340,7240,7240,7240,7240,0
|
|
20240913,154300,18549340,7240,7240,7240,7240,0
|
|
20240913,154200,18549340,7240,7240,7240,7240,0
|
|
20240913,154100,18549340,7240,7240,7240,7240,0
|
|
20240913,154000,18549340,7240,7240,7240,7240,0
|
|
20240913,153900,18549340,7240,7240,7240,7240,0
|
|
20240913,153800,18549340,7240,7240,7240,7240,51
|
|
20240913,153700,18549340,7240,7240,7240,7240,0
|
|
20240913,153600,18549340,7240,7240,7240,7240,0
|
|
20240913,153500,18549340,7240,7240,7240,7240,0
|
|
20240913,153400,18549340,7240,7240,7240,7240,0
|
|
20240913,153300,18549340,7240,7240,7240,7240,0
|
|
20240913,153200,18549340,7240,7240,7240,7240,0
|
|
20240913,153100,18549340,7240,7240,7240,7240,0
|
|
20240913,153000,18549340,7240,7240,7240,7240,51
|
|
20240913,152900,18180100,7220,7220,7220,7220,0
|
|
20240913,152800,18180100,7220,7220,7220,7220,0
|
|
20240913,152700,18180100,7220,7220,7220,7220,0
|
|
20240913,152600,18180100,7220,7220,7220,7220,0
|
|
20240913,152500,18180100,7220,7220,7220,7220,0
|
|
20240913,152400,18180100,7220,7220,7220,7220,0
|
|
20240913,152300,18180100,7220,7220,7220,7220,0
|
|
20240913,152200,18180100,7220,7220,7220,7220,0
|
|
20240913,152100,18180100,7220,7220,7220,7220,0
|
|
20240913,152000,18180100,7220,7220,7220,7220,0
|
|
20240913,151900,18180100,7220,7220,7220,7220,0
|
|
20240913,151800,18180100,7220,7210,7220,7210,2
|
|
20240913,151700,18165670,7210,7210,7210,7210,0
|
|
20240913,151600,18165670,7210,7210,7210,7210,0
|
|
20240913,151500,18165670,7210,7200,7210,7200,9
|
|
20240913,151400,18100830,7200,7200,7200,7200,0
|
|
20240913,151300,18100830,7200,7200,7200,7200,0
|
|
20240913,151200,18100830,7200,7200,7200,7200,0
|
|
20240913,151100,18100830,7200,7200,7200,7200,0
|
|
20240913,151000,18100830,7200,7200,7200,7200,0
|
|
20240913,150900,18100830,7200,7200,7200,7200,0
|
|
20240913,150800,18100830,7200,7200,7200,7200,0
|
|
20240913,150700,18100830,7200,7200,7200,7200,0
|
|
20240913,150600,18100830,7200,7200,7200,7200,0
|
|
20240913,150500,18100830,7200,7200,7200,7200,4
|
|
20240913,150400,18072030,7200,7200,7200,7200,1
|
|
20240913,150300,18064830,7190,7190,7190,7190,0
|
|
20240913,150200,18064830,7190,7190,7190,7190,0
|
|
20240913,150100,18064830,7190,7190,7190,7190,0
|
|
20240913,150000,18064830,7190,7190,7190,7190,0
|
|
20240913,145900,18064830,7190,7190,7190,7190,0
|
|
20240913,145800,18064830,7190,7190,7190,7190,0
|
|
20240913,145700,18064830,7190,7190,7190,7190,0
|
|
20240913,145600,18064830,7190,7190,7190,7190,0
|
|
20240913,145500,18064830,7190,7190,7190,7190,0
|
|
20240913,145400,18064830,7190,7190,7190,7190,0
|
|
20240913,145300,18064830,7190,7190,7190,7190,9
|
|
20240913,145200,18000120,7190,7190,7190,7190,7
|
|
20240913,145100,17949790,7190,7190,7190,7190,0
|
|
20240913,145000,17949790,7190,7190,7190,7190,23
|
|
20240913,144900,17784420,7220,7220,7220,7220,0
|
|
20240913,144800,17784420,7220,7220,7220,7220,0
|
|
20240913,144700,17784420,7220,7220,7220,7220,0
|
|
20240913,144600,17784420,7220,7220,7220,7220,0
|
|
20240913,144500,17784420,7220,7220,7220,7220,0
|
|
20240913,144400,17784420,7220,7220,7220,7220,0
|
|
20240913,144300,17784420,7220,7220,7220,7220,0
|
|
20240913,144200,17784420,7220,7220,7220,7220,0
|
|
20240913,144100,17784420,7220,7220,7220,7220,0
|
|
20240913,144000,17784420,7220,7220,7220,7220,0
|
|
20240913,143900,17784420,7220,7220,7220,7220,0
|
|
20240913,143800,17784420,7220,7220,7220,7220,0
|
|
20240913,143700,17784420,7220,7220,7220,7220,0
|
|
20240913,143600,17784420,7220,7220,7220,7220,0
|
|
20240913,143500,17784420,7220,7220,7220,7220,0
|
|
20240913,143400,17784420,7220,7220,7220,7220,0
|
|
20240913,143300,17784420,7220,7220,7220,7220,0
|
|
20240913,143200,17784420,7220,7220,7220,7220,0
|
|
20240913,143100,17784420,7220,7220,7220,7220,0
|
|
20240913,143000,17784420,7220,7220,7220,7220,0
|
|
20240913,142900,17784420,7220,7220,7220,7220,0
|
|
20240913,142800,17784420,7220,7220,7220,7220,0
|
|
20240913,142700,17784420,7220,7220,7220,7220,0
|
|
20240913,142600,17784420,7220,7220,7220,7220,0
|
|
20240913,142500,17784420,7220,7220,7220,7220,0
|
|
20240913,142400,17784420,7220,7220,7220,7220,0
|
|
20240913,142300,17784420,7220,7220,7220,7220,0
|
|
20240913,142200,17784420,7220,7220,7220,7220,0
|
|
20240913,142100,17784420,7220,7220,7220,7220,0
|
|
20240913,142000,17784420,7220,7220,7220,7220,0
|
|
20240913,141900,17784420,7220,7220,7220,7220,0
|
|
20240913,141800,17784420,7220,7220,7220,7220,0
|
|
20240913,141700,17784420,7220,7220,7220,7220,0
|
|
20240913,141600,17784420,7220,7220,7220,7220,0
|
|
20240913,141500,17784420,7220,7220,7220,7220,0
|
|
20240913,141400,17784420,7220,7220,7220,7220,0
|
|
20240913,141300,17784420,7220,7220,7220,7220,0
|
|
20240913,141200,17784420,7220,7220,7220,7220,0
|
|
20240913,141100,17784420,7220,7220,7220,7220,0
|
|
20240913,141000,17784420,7220,7220,7220,7220,0
|
|
20240913,140900,17784420,7220,7220,7220,7220,0
|
|
20240913,140800,17784420,7220,7220,7220,7220,0
|
|
20240913,140700,17784420,7220,7220,7220,7220,0
|
|
20240913,140600,17784420,7220,7220,7220,7220,0
|
|
20240913,140500,17784420,7220,7220,7220,7220,0
|
|
20240913,140400,17784420,7220,7220,7220,7220,0
|
|
20240913,140300,17784420,7220,7220,7220,7220,0
|
|
20240913,140200,17784420,7220,7220,7220,7220,0
|
|
20240913,140100,17784420,7220,7220,7220,7220,0
|
|
20240913,140000,17784420,7220,7220,7220,7220,0
|
|
20240913,135900,17784420,7220,7220,7220,7220,0
|
|
20240913,135800,17784420,7220,7220,7220,7220,0
|
|
20240913,135700,17784420,7220,7220,7220,7220,0
|
|
20240913,135600,17784420,7220,7220,7220,7220,0
|
|
20240913,135500,17784420,7220,7220,7220,7220,0
|
|
20240913,135400,17784420,7220,7220,7220,7220,0
|
|
20240913,135300,17784420,7220,7220,7220,7220,0
|
|
20240913,135200,17784420,7220,7220,7220,7220,0
|
|
20240913,135100,17784420,7220,7220,7220,7220,0
|
|
20240913,135000,17784420,7220,7220,7220,7220,0
|
|
20240913,134900,17784420,7220,7220,7220,7220,0
|
|
20240913,134800,17784420,7220,7220,7220,7220,0
|
|
20240913,134700,17784420,7220,7220,7220,7220,0
|
|
20240913,134600,17784420,7220,7220,7220,7220,0
|
|
20240913,134500,17784420,7220,7220,7220,7220,0
|
|
20240913,134400,17784420,7220,7220,7220,7220,0
|
|
20240913,134300,17784420,7220,7220,7220,7220,1
|
|
20240913,134200,17777200,7110,7190,7190,7110,100
|
|
20240913,134100,17065390,7230,7230,7230,7230,0
|
|
20240913,134000,17065390,7230,7230,7230,7230,10
|
|
20240913,133900,16993090,7240,7240,7240,7240,0
|
|
20240913,133800,16993090,7240,7240,7240,7240,0
|
|
20240913,133700,16993090,7240,7240,7240,7240,0
|
|
20240913,133600,16993090,7240,7240,7240,7240,0
|
|
20240913,133500,16993090,7240,7240,7240,7240,0
|
|
20240913,133400,16993090,7240,7240,7240,7240,0
|
|
20240913,133300,16993090,7240,7240,7240,7240,0
|
|
20240913,133200,16993090,7240,7240,7240,7240,0
|
|
20240913,133100,16993090,7240,7240,7240,7240,0
|
|
20240913,133000,16993090,7240,7240,7240,7240,0
|
|
20240913,132900,16993090,7240,7240,7240,7240,0
|
|
20240913,132800,16993090,7240,7240,7240,7240,0
|
|
20240913,132700,16993090,7240,7240,7240,7240,0
|
|
20240913,132600,16993090,7240,7240,7240,7240,0
|
|
20240913,132500,16993090,7240,7240,7240,7240,0
|
|
20240913,132400,16993090,7240,7210,7240,7210,245
|
|
20240913,132300,15220790,7230,7230,7230,7230,0
|
|
20240913,132200,15220790,7230,7230,7230,7230,0
|
|
20240913,132100,15220790,7230,7230,7230,7230,0
|
|
20240913,132000,15220790,7230,7230,7230,7230,0
|
|
20240913,131900,15220790,7230,7230,7230,7230,0
|
|
20240913,131800,15220790,7230,7230,7230,7230,0
|
|
20240913,131700,15220790,7230,7230,7230,7230,0
|
|
20240913,131600,15220790,7230,7230,7230,7230,0
|
|
20240913,131500,15220790,7230,7230,7230,7230,0
|
|
20240913,131400,15220790,7230,7230,7230,7230,0
|
|
20240913,131300,15220790,7230,7230,7230,7230,0
|
|
20240913,131200,15220790,7230,7230,7230,7230,0
|
|
20240913,131100,15220790,7230,7230,7230,7230,0
|
|
20240913,131000,15220790,7230,7230,7230,7230,0
|
|
20240913,130900,15220790,7230,7230,7230,7230,0
|
|
20240913,130800,15220790,7230,7230,7230,7230,0
|
|
20240913,130700,15220790,7230,7230,7230,7230,0
|
|
20240913,130600,15220790,7230,7230,7230,7230,0
|
|
20240913,130500,15220790,7230,7230,7230,7230,0
|
|
20240913,130400,15220790,7230,7230,7230,7230,0
|
|
20240913,130300,15220790,7230,7230,7230,7230,0
|
|
20240913,130200,15220790,7230,7230,7230,7230,0
|
|
20240913,130100,15220790,7230,7230,7230,7230,8
|
|
20240913,130000,15162950,7240,7240,7240,7240,0
|
|
20240913,125900,15162950,7240,7240,7240,7240,0
|
|
20240913,125800,15162950,7240,7240,7240,7240,0
|
|
20240913,125700,15162950,7240,7240,7240,7240,0
|
|
20240913,125600,15162950,7240,7240,7240,7240,0
|
|
20240913,125500,15162950,7240,7240,7240,7240,0
|
|
20240913,125400,15162950,7240,7240,7240,7240,0
|
|
20240913,125300,15162950,7240,7240,7240,7240,0
|
|
20240913,125200,15162950,7240,7240,7240,7240,0
|
|
20240913,125100,15162950,7240,7240,7240,7240,0
|
|
20240913,125000,15162950,7240,7240,7240,7240,0
|
|
20240913,124900,15162950,7240,7240,7240,7240,0
|
|
20240913,124800,15162950,7240,7240,7240,7240,0
|
|
20240913,124700,15162950,7240,7240,7240,7240,7
|
|
20240913,124600,15112270,7240,7240,7240,7240,0
|
|
20240913,124500,15112270,7240,7240,7240,7240,0
|
|
20240913,124400,15112270,7240,7240,7240,7240,0
|
|
20240913,124300,15112270,7240,7240,7240,7240,1
|
|
20240913,124200,15105030,7240,7190,7240,7190,152
|
|
20240913,124100,14009600,7190,7190,7190,7190,0
|
|
20240913,124000,14009600,7190,7190,7190,7190,0
|
|
20240913,123900,14009600,7190,7190,7190,7190,0
|
|
20240913,123800,14009600,7190,7190,7190,7190,0
|
|
20240913,123700,14009600,7190,7190,7190,7190,0
|
|
20240913,123600,14009600,7190,7190,7190,7190,0
|
|
20240913,123500,14009600,7190,7190,7190,7190,0
|
|
20240913,123400,14009600,7190,7190,7190,7190,8
|
|
20240913,123300,13952080,7190,7190,7190,7190,0
|
|
20240913,123200,13952080,7190,7190,7190,7190,0
|
|
20240913,123100,13952080,7190,7190,7190,7190,0
|
|
20240913,123000,13952080,7190,7190,7190,7190,0
|
|
20240913,122900,13952080,7190,7190,7190,7190,0
|
|
20240913,122800,13952080,7190,7190,7190,7190,0
|
|
20240913,122700,13952080,7190,7190,7190,7190,0
|
|
20240913,122600,13952080,7190,7190,7190,7190,0
|
|
20240913,122500,13952080,7190,7190,7190,7190,0
|
|
20240913,122400,13952080,7190,7190,7190,7190,1
|
|
20240913,122300,13944890,7150,7150,7150,7150,0
|
|
20240913,122200,13944890,7150,7150,7150,7150,0
|
|
20240913,122100,13944890,7150,7150,7150,7150,0
|
|
20240913,122000,13944890,7150,7150,7150,7150,10
|
|
20240913,121900,13873390,7190,7190,7190,7190,0
|
|
20240913,121800,13873390,7190,7190,7190,7190,0
|
|
20240913,121700,13873390,7190,7190,7190,7190,0
|
|
20240913,121600,13873390,7190,7190,7190,7190,0
|
|
20240913,121500,13873390,7190,7190,7190,7190,0
|
|
20240913,121400,13873390,7190,7190,7190,7190,0
|
|
20240913,121300,13873390,7190,7190,7190,7190,0
|
|
20240913,121200,13873390,7190,7190,7190,7190,0
|
|
20240913,121100,13873390,7190,7190,7190,7190,0
|
|
20240913,121000,13873390,7190,7190,7190,7190,0
|
|
20240913,120900,13873390,7190,7190,7190,7190,0
|
|
20240913,120800,13873390,7190,7190,7190,7190,0
|
|
20240913,120700,13873390,7190,7190,7190,7190,0
|
|
20240913,120600,13873390,7190,7190,7190,7190,0
|
|
20240913,120500,13873390,7190,7190,7190,7190,0
|
|
20240913,120400,13873390,7190,7190,7190,7190,0
|
|
20240913,120300,13873390,7190,7190,7190,7190,0
|
|
20240913,120200,13873390,7190,7190,7190,7190,0
|
|
20240913,120100,13873390,7190,7190,7190,7190,0
|
|
20240913,120000,13873390,7190,7190,7190,7190,0
|
|
20240913,115900,13873390,7190,7190,7190,7190,0
|
|
20240913,115800,13873390,7190,7190,7190,7190,1
|
|
20240913,115700,13866200,7150,7150,7150,7150,1
|
|
20240913,115600,13859050,7190,7190,7190,7190,0
|
|
20240913,115500,13859050,7190,7190,7190,7190,0
|
|
20240913,115400,13859050,7190,7190,7190,7190,0
|
|
20240913,115300,13859050,7190,7190,7190,7190,0
|
|
20240913,115200,13859050,7190,7190,7190,7190,0
|
|
20240913,115100,13859050,7190,7190,7190,7190,0
|
|
20240913,115000,13859050,7190,7190,7190,7190,2
|
|
20240913,114900,13844670,7190,7190,7190,7190,0
|
|
20240913,114800,13844670,7190,7190,7190,7190,0
|
|
20240913,114700,13844670,7190,7190,7190,7190,0
|
|
20240913,114600,13844670,7190,7190,7190,7190,0
|
|
20240913,114500,13844670,7190,7190,7190,7190,0
|
|
20240913,114400,13844670,7190,7190,7190,7190,0
|
|
20240913,114300,13844670,7190,7190,7190,7190,1
|
|
20240913,114200,13837480,7190,7190,7190,7190,0
|
|
20240913,114100,13837480,7190,7190,7190,7190,0
|
|
20240913,114000,13837480,7190,7190,7190,7190,0
|
|
20240913,113900,13837480,7190,7190,7190,7190,0
|
|
20240913,113800,13837480,7190,7190,7190,7190,0
|
|
20240913,113700,13837480,7190,7190,7190,7190,0
|
|
20240913,113600,13837480,7190,7190,7190,7190,0
|
|
20240913,113500,13837480,7190,7190,7190,7190,0
|
|
20240913,113400,13837480,7190,7190,7190,7190,120
|
|
20240913,113300,12974680,7190,7190,7190,7190,1
|
|
20240913,113200,12967490,7110,7110,7110,7110,91
|
|
20240913,113100,12320480,7110,7110,7110,7110,0
|
|
20240913,113000,12320480,7110,7110,7110,7110,0
|
|
20240913,112900,12320480,7110,7110,7110,7110,9
|
|
20240913,112800,12256490,7110,7110,7110,7110,0
|
|
20240913,112700,12256490,7110,7110,7110,7110,0
|
|
20240913,112600,12256490,7110,7110,7110,7110,0
|
|
20240913,112500,12256490,7110,7110,7110,7110,52
|
|
20240913,112400,11886770,7110,7150,7150,7110,198
|
|
20240913,112300,10474770,7160,7180,7180,7160,70
|
|
20240913,112200,9972870,7190,7190,7190,7190,0
|
|
20240913,112100,9972870,7190,7190,7190,7190,0
|
|
20240913,112000,9972870,7190,7190,7190,7190,0
|
|
20240913,111900,9972870,7190,7190,7190,7190,0
|
|
20240913,111800,9972870,7190,7190,7190,7190,14
|
|
20240913,111700,9872210,7190,7190,7190,7190,100
|
|
20240913,111600,9153210,7270,7270,7270,7270,0
|
|
20240913,111500,9153210,7270,7270,7270,7270,0
|
|
20240913,111400,9153210,7270,7270,7270,7270,0
|
|
20240913,111300,9153210,7270,7270,7270,7270,0
|
|
20240913,111200,9153210,7270,7270,7270,7270,0
|
|
20240913,111100,9153210,7270,7270,7270,7270,0
|
|
20240913,111000,9153210,7270,7270,7270,7270,0
|
|
20240913,110900,9153210,7270,7270,7270,7270,0
|
|
20240913,110800,9153210,7270,7270,7270,7270,0
|
|
20240913,110700,9153210,7270,7270,7270,7270,0
|
|
20240913,110600,9153210,7270,7270,7270,7270,0
|
|
20240913,110500,9153210,7270,7200,7270,7200,6
|
|
20240913,110400,9109940,7200,7200,7200,7200,0
|
|
20240913,110300,9109940,7200,7200,7200,7200,0
|
|
20240913,110200,9109940,7200,7200,7200,7200,0
|
|
20240913,110100,9109940,7200,7200,7200,7200,0
|
|
20240913,110000,9109940,7200,7200,7200,7200,0
|
|
20240913,105900,9109940,7200,7200,7200,7200,0
|
|
20240913,105800,9109940,7200,7200,7200,7200,0
|
|
20240913,105700,9109940,7200,7200,7200,7200,87
|
|
20240913,105600,8483540,7200,7200,7200,7200,0
|
|
20240913,105500,8483540,7200,7200,7200,7200,0
|
|
20240913,105400,8483540,7200,7200,7200,7200,0
|
|
20240913,105300,8483540,7200,7270,7270,7200,15
|
|
20240913,105200,8375400,7280,7210,7280,7190,118
|
|
20240913,105100,7525720,7280,7280,7280,7280,0
|
|
20240913,105000,7525720,7280,7280,7280,7280,0
|
|
20240913,104900,7525720,7280,7280,7280,7280,0
|
|
20240913,104800,7525720,7280,7280,7280,7280,4
|
|
20240913,104700,7496600,7280,7280,7280,7280,0
|
|
20240913,104600,7496600,7280,7280,7280,7280,0
|
|
20240913,104500,7496600,7280,7280,7280,7280,0
|
|
20240913,104400,7496600,7280,7280,7280,7280,0
|
|
20240913,104300,7496600,7280,7280,7280,7280,0
|
|
20240913,104200,7496600,7280,7280,7280,7280,0
|
|
20240913,104100,7496600,7280,7280,7280,7280,0
|
|
20240913,104000,7496600,7280,7280,7280,7280,0
|
|
20240913,103900,7496600,7280,7280,7280,7280,0
|
|
20240913,103800,7496600,7280,7280,7280,7280,0
|
|
20240913,103700,7496600,7280,7280,7280,7280,0
|
|
20240913,103600,7496600,7280,7280,7280,7280,0
|
|
20240913,103500,7496600,7280,7280,7280,7280,1
|
|
20240913,103400,7489320,7270,7270,7270,7270,0
|
|
20240913,103300,7489320,7270,7270,7270,7270,0
|
|
20240913,103200,7489320,7270,7270,7270,7270,0
|
|
20240913,103100,7489320,7270,7270,7270,7270,0
|
|
20240913,103000,7489320,7270,7260,7270,7260,4
|
|
20240913,102900,7460270,7260,7260,7260,7260,0
|
|
20240913,102800,7460270,7260,7260,7260,7260,0
|
|
20240913,102700,7460270,7260,7260,7260,7260,0
|
|
20240913,102600,7460270,7260,7260,7260,7260,0
|
|
20240913,102500,7460270,7260,7260,7260,7260,0
|
|
20240913,102400,7460270,7260,7260,7260,7260,0
|
|
20240913,102300,7460270,7260,7260,7260,7260,0
|
|
20240913,102200,7460270,7260,7260,7260,7260,0
|
|
20240913,102100,7460270,7260,7260,7260,7260,0
|
|
20240913,102000,7460270,7260,7260,7260,7260,5
|
|
20240913,101900,7423970,7260,7260,7260,7260,0
|
|
20240913,101800,7423970,7260,7260,7260,7260,0
|
|
20240913,101700,7423970,7260,7260,7260,7260,0
|
|
20240913,101600,7423970,7260,7260,7260,7260,0
|
|
20240913,101500,7423970,7260,7260,7260,7260,0
|
|
20240913,101400,7423970,7260,7260,7260,7260,0
|
|
20240913,101300,7423970,7260,7260,7260,7260,0
|
|
20240913,101200,7423970,7260,7260,7260,7260,0
|
|
20240913,101100,7423970,7260,7260,7260,7260,5
|
|
20240913,101000,7387670,7280,7280,7280,7280,0
|
|
20240913,100900,7387670,7280,7280,7280,7280,0
|
|
20240913,100800,7387670,7280,7280,7280,7280,0
|
|
20240913,100700,7387670,7280,7280,7280,7280,0
|
|
20240913,100600,7387670,7280,7280,7280,7280,0
|
|
20240913,100500,7387670,7280,7280,7280,7280,0
|
|
20240913,100400,7387670,7280,7280,7280,7280,0
|
|
20240913,100300,7387670,7280,7280,7280,7280,0
|
|
20240913,100200,7387670,7280,7280,7280,7280,0
|
|
20240913,100100,7387670,7280,7280,7280,7280,0
|
|
20240913,100000,7387670,7280,7270,7280,7270,3
|
|
20240913,095900,7365850,7270,7270,7270,7270,0
|
|
20240913,095800,7365850,7270,7270,7270,7270,0
|
|
20240913,095700,7365850,7270,7270,7270,7270,0
|
|
20240913,095600,7365850,7270,7270,7270,7270,0
|
|
20240913,095500,7365850,7270,7270,7270,7270,0
|
|
20240913,095400,7365850,7270,7270,7270,7270,0
|
|
20240913,095300,7365850,7270,7270,7270,7270,0
|
|
20240913,095200,7365850,7270,7270,7270,7270,0
|
|
20240913,095100,7365850,7270,7270,7270,7270,0
|
|
20240913,095000,7365850,7270,7270,7270,7270,1
|
|
20240913,094900,7358580,7270,7270,7270,7270,1
|
|
20240913,094800,7351310,7280,7280,7280,7280,0
|
|
20240913,094700,7351310,7280,7280,7280,7280,0
|
|
20240913,094600,7351310,7280,7280,7280,7280,0
|
|
20240913,094500,7351310,7280,7280,7280,7280,0
|
|
20240913,094400,7351310,7280,7280,7280,7280,0
|
|
20240913,094300,7351310,7280,7280,7280,7280,0
|
|
20240913,094200,7351310,7280,7280,7280,7280,0
|
|
20240913,094100,7351310,7280,7280,7280,7280,0
|
|
20240913,094000,7351310,7280,7280,7280,7280,0
|
|
20240913,093900,7351310,7280,7280,7280,7280,1
|
|
20240913,093800,7344030,7280,7280,7280,7280,0
|
|
20240913,093700,7344030,7280,7280,7280,7280,0
|
|
20240913,093600,7344030,7280,7280,7280,7280,0
|
|
20240913,093500,7344030,7280,7280,7280,7280,0
|
|
20240913,093400,7344030,7280,7280,7280,7280,0
|
|
20240913,093300,7344030,7280,7280,7280,7280,0
|
|
20240913,093200,7344030,7280,7270,7280,7270,10
|
|
20240913,093100,7271320,7200,7200,7200,7200,136
|
|
20240913,093000,6292120,7290,7290,7290,7290,0
|
|
20240913,092900,6292120,7290,7290,7290,7290,0
|
|
20240913,092800,6292120,7290,7290,7290,7290,0
|
|
20240913,092700,6292120,7290,7290,7290,7290,0
|
|
20240913,092600,6292120,7290,7290,7290,7290,0
|
|
20240913,092500,6292120,7290,7290,7290,7290,0
|
|
20240913,092400,6292120,7290,7290,7290,7290,0
|
|
20240913,092300,6292120,7290,7290,7290,7290,0
|
|
20240913,092200,6292120,7290,7290,7290,7290,0
|
|
20240913,092100,6292120,7290,7290,7290,7290,0
|
|
20240913,092000,6292120,7290,7290,7290,7290,0
|
|
20240913,091900,6292120,7290,7290,7290,7290,0
|
|
20240913,091800,6292120,7290,7290,7290,7290,0
|
|
20240913,091700,6292120,7290,7290,7290,7290,0
|
|
20240913,091600,6292120,7290,7290,7290,7290,0
|
|
20240913,091500,6292120,7290,7290,7290,7290,0
|
|
20240913,091400,6292120,7290,7290,7290,7290,0
|
|
20240913,091300,6292120,7290,7290,7290,7290,0
|
|
20240913,091200,6292120,7290,7290,7290,7290,0
|
|
20240913,091100,6292120,7290,7290,7290,7290,0
|
|
20240913,091000,6292120,7290,7280,7290,7280,156
|
|
20240913,090900,5155200,7270,7190,7270,7190,201
|
|
20240913,090800,3699820,7200,7200,7200,7200,0
|
|
20240913,090700,3699820,7200,7200,7200,7200,0
|
|
20240913,090600,3699820,7200,7200,7200,7200,0
|
|
20240913,090500,3699820,7200,7200,7200,7200,0
|
|
20240913,090400,3699820,7200,7200,7200,7200,0
|
|
20240913,090300,3699820,7200,7200,7200,7200,0
|
|
20240913,090200,3699820,7200,7190,7200,7190,35
|
|
20240913,090100,3448060,7180,7180,7180,7180,0
|
|
20240913,090000,3448060,7180,7190,7190,7180,480
|