678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,201500,30241880,7360,7360,7360,7360,97
|
|
20240923,201400,30241880,7360,7360,7360,7360,0
|
|
20240923,201300,30241880,7360,7360,7360,7360,0
|
|
20240923,201200,30241880,7360,7360,7360,7360,0
|
|
20240923,201100,30241880,7360,7360,7360,7360,0
|
|
20240923,201000,30241880,7360,7360,7360,7360,0
|
|
20240923,200900,30241880,7360,7360,7360,7360,0
|
|
20240923,200800,30241880,7360,7360,7360,7360,0
|
|
20240923,200700,30241880,7360,7360,7360,7360,0
|
|
20240923,200600,30241880,7360,7360,7360,7360,0
|
|
20240923,200500,30241880,7360,7360,7360,7360,0
|
|
20240923,200400,30241880,7360,7360,7360,7360,0
|
|
20240923,200300,30241880,7360,7360,7360,7360,0
|
|
20240923,200200,30241880,7360,7360,7360,7360,0
|
|
20240923,200100,30241880,7360,7360,7360,7360,0
|
|
20240923,200000,30241880,7360,7360,7360,7360,0
|
|
20240923,195900,30241880,7360,7360,7360,7360,0
|
|
20240923,195800,30241880,7360,7360,7360,7360,0
|
|
20240923,195700,30241880,7360,7360,7360,7360,0
|
|
20240923,195600,30241880,7360,7360,7360,7360,0
|
|
20240923,195500,30241880,7360,7360,7360,7360,0
|
|
20240923,195400,30241880,7360,7360,7360,7360,0
|
|
20240923,195300,30241880,7360,7360,7360,7360,0
|
|
20240923,195200,30241880,7360,7360,7360,7360,0
|
|
20240923,195100,30241880,7360,7360,7360,7360,0
|
|
20240923,195000,30241880,7360,7360,7360,7360,0
|
|
20240923,194900,30241880,7360,7360,7360,7360,0
|
|
20240923,194800,30241880,7360,7360,7360,7360,0
|
|
20240923,194700,30241880,7360,7360,7360,7360,0
|
|
20240923,194600,30241880,7360,7360,7360,7360,0
|
|
20240923,194500,30241880,7360,7360,7360,7360,97
|
|
20240923,194400,30241880,7360,7360,7360,7360,0
|
|
20240923,194300,30241880,7360,7360,7360,7360,0
|
|
20240923,194200,30241880,7360,7360,7360,7360,0
|
|
20240923,194100,30241880,7360,7360,7360,7360,0
|
|
20240923,194000,30241880,7360,7360,7360,7360,0
|
|
20240923,193900,30241880,7360,7360,7360,7360,0
|
|
20240923,193800,30241880,7360,7360,7360,7360,0
|
|
20240923,193700,30241880,7360,7360,7360,7360,0
|
|
20240923,193600,30241880,7360,7360,7360,7360,0
|
|
20240923,193500,30241880,7360,7360,7360,7360,0
|
|
20240923,193400,30241880,7360,7360,7360,7360,0
|
|
20240923,193300,30241880,7360,7360,7360,7360,0
|
|
20240923,193200,30241880,7360,7360,7360,7360,0
|
|
20240923,193100,30241880,7360,7360,7360,7360,0
|
|
20240923,193000,30241880,7360,7360,7360,7360,0
|
|
20240923,192900,30241880,7360,7360,7360,7360,0
|
|
20240923,192800,30241880,7360,7360,7360,7360,0
|
|
20240923,192700,30241880,7360,7360,7360,7360,0
|
|
20240923,192600,30241880,7360,7360,7360,7360,0
|
|
20240923,192500,30241880,7360,7360,7360,7360,0
|
|
20240923,192400,30241880,7360,7360,7360,7360,0
|
|
20240923,192300,30241880,7360,7360,7360,7360,0
|
|
20240923,192200,30241880,7360,7360,7360,7360,0
|
|
20240923,192100,30241880,7360,7360,7360,7360,0
|
|
20240923,192000,30241880,7360,7360,7360,7360,0
|
|
20240923,191900,30241880,7360,7360,7360,7360,0
|
|
20240923,191800,30241880,7360,7360,7360,7360,0
|
|
20240923,191700,30241880,7360,7360,7360,7360,0
|
|
20240923,191600,30241880,7360,7360,7360,7360,0
|
|
20240923,191500,30241880,7360,7360,7360,7360,97
|
|
20240923,191400,30241880,7360,7360,7360,7360,0
|
|
20240923,191300,30241880,7360,7360,7360,7360,0
|
|
20240923,191200,30241880,7360,7360,7360,7360,0
|
|
20240923,191100,30241880,7360,7360,7360,7360,0
|
|
20240923,191000,30241880,7360,7360,7360,7360,0
|
|
20240923,190900,30241880,7360,7360,7360,7360,0
|
|
20240923,190800,30241880,7360,7360,7360,7360,0
|
|
20240923,190700,30241880,7360,7360,7360,7360,0
|
|
20240923,190600,30241880,7360,7360,7360,7360,0
|
|
20240923,190500,30241880,7360,7360,7360,7360,0
|
|
20240923,190400,30241880,7360,7360,7360,7360,0
|
|
20240923,190300,30241880,7360,7360,7360,7360,0
|
|
20240923,190200,30241880,7360,7360,7360,7360,0
|
|
20240923,190100,30241880,7360,7360,7360,7360,0
|
|
20240923,190000,30241880,7360,7360,7360,7360,0
|
|
20240923,185900,30241880,7360,7360,7360,7360,0
|
|
20240923,185800,30241880,7360,7360,7360,7360,0
|
|
20240923,185700,30241880,7360,7360,7360,7360,0
|
|
20240923,185600,30241880,7360,7360,7360,7360,0
|
|
20240923,185500,30241880,7360,7360,7360,7360,0
|
|
20240923,185400,30241880,7360,7360,7360,7360,0
|
|
20240923,185300,30241880,7360,7360,7360,7360,0
|
|
20240923,185200,30241880,7360,7360,7360,7360,0
|
|
20240923,185100,30241880,7360,7360,7360,7360,0
|
|
20240923,185000,30241880,7360,7360,7360,7360,0
|
|
20240923,184900,30241880,7360,7360,7360,7360,0
|
|
20240923,184800,30241880,7360,7360,7360,7360,0
|
|
20240923,184700,30241880,7360,7360,7360,7360,0
|
|
20240923,184600,30241880,7360,7360,7360,7360,0
|
|
20240923,184500,30241880,7360,7360,7360,7360,97
|
|
20240923,184400,30241880,7360,7360,7360,7360,0
|
|
20240923,184300,30241880,7360,7360,7360,7360,0
|
|
20240923,184200,30241880,7360,7360,7360,7360,0
|
|
20240923,184100,30241880,7360,7360,7360,7360,0
|
|
20240923,184000,30241880,7360,7360,7360,7360,0
|
|
20240923,183900,30241880,7360,7360,7360,7360,0
|
|
20240923,183800,30241880,7360,7360,7360,7360,0
|
|
20240923,183700,30241880,7360,7360,7360,7360,0
|
|
20240923,183600,30241880,7360,7360,7360,7360,0
|
|
20240923,183500,30241880,7360,7360,7360,7360,0
|
|
20240923,183400,30241880,7360,7360,7360,7360,0
|
|
20240923,183300,30241880,7360,7360,7360,7360,0
|
|
20240923,183200,30241880,7360,7360,7360,7360,0
|
|
20240923,183100,30241880,7360,7360,7360,7360,0
|
|
20240923,183000,30241880,7360,7360,7360,7360,0
|
|
20240923,182900,30241880,7360,7360,7360,7360,0
|
|
20240923,182800,30241880,7360,7360,7360,7360,0
|
|
20240923,182700,30241880,7360,7360,7360,7360,0
|
|
20240923,182600,30241880,7360,7360,7360,7360,0
|
|
20240923,182500,30241880,7360,7360,7360,7360,0
|
|
20240923,182400,30241880,7360,7360,7360,7360,0
|
|
20240923,182300,30241880,7360,7360,7360,7360,0
|
|
20240923,182200,30241880,7360,7360,7360,7360,0
|
|
20240923,182100,30241880,7360,7360,7360,7360,0
|
|
20240923,182000,30241880,7360,7360,7360,7360,0
|
|
20240923,181900,30241880,7360,7360,7360,7360,0
|
|
20240923,181800,30241880,7360,7360,7360,7360,0
|
|
20240923,181700,30241880,7360,7360,7360,7360,0
|
|
20240923,181600,30241880,7360,7360,7360,7360,0
|
|
20240923,181500,30241880,7360,7360,7360,7360,97
|
|
20240923,181400,30241880,7360,7360,7360,7360,0
|
|
20240923,181300,30241880,7360,7360,7360,7360,0
|
|
20240923,181200,30241880,7360,7360,7360,7360,0
|
|
20240923,181100,30241880,7360,7360,7360,7360,0
|
|
20240923,181000,30241880,7360,7360,7360,7360,0
|
|
20240923,180900,30241880,7360,7360,7360,7360,0
|
|
20240923,180800,30241880,7360,7360,7360,7360,0
|
|
20240923,180700,30241880,7360,7360,7360,7360,0
|
|
20240923,180600,30241880,7360,7360,7360,7360,0
|
|
20240923,180500,30241880,7360,7360,7360,7360,0
|
|
20240923,180400,30241880,7360,7360,7360,7360,0
|
|
20240923,180300,30241880,7360,7360,7360,7360,0
|
|
20240923,180200,30241880,7360,7360,7360,7360,0
|
|
20240923,180100,30241880,7360,7360,7360,7360,0
|
|
20240923,180000,30241880,7360,7360,7360,7360,0
|
|
20240923,175900,30241880,7360,7360,7360,7360,0
|
|
20240923,175800,30241880,7360,7360,7360,7360,0
|
|
20240923,175700,30241880,7360,7360,7360,7360,0
|
|
20240923,175600,30241880,7360,7360,7360,7360,0
|
|
20240923,175500,30241880,7360,7360,7360,7360,0
|
|
20240923,175400,30241880,7360,7360,7360,7360,0
|
|
20240923,175300,30241880,7360,7360,7360,7360,0
|
|
20240923,175200,30241880,7360,7360,7360,7360,0
|
|
20240923,175100,30241880,7360,7360,7360,7360,0
|
|
20240923,175000,30241880,7360,7360,7360,7360,0
|
|
20240923,174900,30241880,7360,7360,7360,7360,0
|
|
20240923,174800,30241880,7360,7360,7360,7360,0
|
|
20240923,174700,30241880,7360,7360,7360,7360,0
|
|
20240923,174600,30241880,7360,7360,7360,7360,0
|
|
20240923,174500,30241880,7360,7360,7360,7360,97
|
|
20240923,174400,30241880,7360,7360,7360,7360,0
|
|
20240923,174300,30241880,7360,7360,7360,7360,0
|
|
20240923,174200,30241880,7360,7360,7360,7360,0
|
|
20240923,174100,30241880,7360,7360,7360,7360,0
|
|
20240923,174000,30241880,7360,7360,7360,7360,0
|
|
20240923,173900,30241880,7360,7360,7360,7360,0
|
|
20240923,173800,30241880,7360,7360,7360,7360,0
|
|
20240923,173700,30241880,7360,7360,7360,7360,0
|
|
20240923,173600,30241880,7360,7360,7360,7360,0
|
|
20240923,173500,30241880,7360,7360,7360,7360,0
|
|
20240923,173400,30241880,7360,7360,7360,7360,0
|
|
20240923,173300,30241880,7360,7360,7360,7360,0
|
|
20240923,173200,30241880,7360,7360,7360,7360,0
|
|
20240923,173100,30241880,7360,7360,7360,7360,0
|
|
20240923,173000,30241880,7360,7360,7360,7360,0
|
|
20240923,172900,30241880,7360,7360,7360,7360,0
|
|
20240923,172800,30241880,7360,7360,7360,7360,0
|
|
20240923,172700,30241880,7360,7360,7360,7360,0
|
|
20240923,172600,30241880,7360,7360,7360,7360,0
|
|
20240923,172500,30241880,7360,7360,7360,7360,0
|
|
20240923,172400,30241880,7360,7360,7360,7360,0
|
|
20240923,172300,30241880,7360,7360,7360,7360,0
|
|
20240923,172200,30241880,7360,7360,7360,7360,0
|
|
20240923,172100,30241880,7360,7360,7360,7360,0
|
|
20240923,172000,30241880,7360,7360,7360,7360,0
|
|
20240923,171900,30241880,7360,7360,7360,7360,0
|
|
20240923,171800,30241880,7360,7360,7360,7360,0
|
|
20240923,171700,30241880,7360,7360,7360,7360,0
|
|
20240923,171600,30241880,7360,7360,7360,7360,0
|
|
20240923,171500,30241880,7360,7360,7360,7360,97
|
|
20240923,171400,30241880,7360,7360,7360,7360,0
|
|
20240923,171300,30241880,7360,7360,7360,7360,0
|
|
20240923,171200,30241880,7360,7360,7360,7360,0
|
|
20240923,171100,30241880,7360,7360,7360,7360,0
|
|
20240923,171000,30241880,7360,7360,7360,7360,0
|
|
20240923,170900,30241880,7360,7360,7360,7360,0
|
|
20240923,170800,30241880,7360,7360,7360,7360,0
|
|
20240923,170700,30241880,7360,7360,7360,7360,0
|
|
20240923,170600,30241880,7360,7360,7360,7360,0
|
|
20240923,170500,30241880,7360,7360,7360,7360,0
|
|
20240923,170400,30241880,7360,7360,7360,7360,0
|
|
20240923,170300,30241880,7360,7360,7360,7360,0
|
|
20240923,170200,30241880,7360,7360,7360,7360,0
|
|
20240923,170100,30241880,7360,7360,7360,7360,0
|
|
20240923,170000,30241880,7360,7360,7360,7360,0
|
|
20240923,165900,30241880,7360,7360,7360,7360,0
|
|
20240923,165800,30241880,7360,7360,7360,7360,0
|
|
20240923,165700,30241880,7360,7360,7360,7360,0
|
|
20240923,165600,30241880,7360,7360,7360,7360,0
|
|
20240923,165500,30241880,7360,7360,7360,7360,0
|
|
20240923,165400,30241880,7360,7360,7360,7360,0
|
|
20240923,165300,30241880,7360,7360,7360,7360,0
|
|
20240923,165200,30241880,7360,7360,7360,7360,0
|
|
20240923,165100,30241880,7360,7360,7360,7360,0
|
|
20240923,165000,30241880,7360,7360,7360,7360,0
|
|
20240923,164900,30241880,7360,7360,7360,7360,0
|
|
20240923,164800,30241880,7360,7360,7360,7360,0
|
|
20240923,164700,30241880,7360,7360,7360,7360,0
|
|
20240923,164600,30241880,7360,7360,7360,7360,0
|
|
20240923,164500,30241880,7360,7360,7360,7360,97
|
|
20240923,164400,30241880,7360,7360,7360,7360,0
|
|
20240923,164300,30241880,7360,7360,7360,7360,0
|
|
20240923,164200,30241880,7360,7360,7360,7360,0
|
|
20240923,164100,30241880,7360,7360,7360,7360,0
|
|
20240923,164000,30241880,7360,7360,7360,7360,0
|
|
20240923,163900,30241880,7360,7360,7360,7360,0
|
|
20240923,163800,30241880,7360,7360,7360,7360,0
|
|
20240923,163700,30241880,7360,7360,7360,7360,0
|
|
20240923,163600,30241880,7360,7360,7360,7360,0
|
|
20240923,163500,30241880,7360,7360,7360,7360,0
|
|
20240923,163400,30241880,7360,7360,7360,7360,0
|
|
20240923,163300,30241880,7360,7360,7360,7360,0
|
|
20240923,163200,30241880,7360,7360,7360,7360,0
|
|
20240923,163100,30241880,7360,7360,7360,7360,0
|
|
20240923,163000,30241880,7360,7360,7360,7360,0
|
|
20240923,162900,30241880,7360,7360,7360,7360,0
|
|
20240923,162800,30241880,7360,7360,7360,7360,0
|
|
20240923,162700,30241880,7360,7360,7360,7360,0
|
|
20240923,162600,30241880,7360,7360,7360,7360,0
|
|
20240923,162500,30241880,7360,7360,7360,7360,0
|
|
20240923,162400,30241880,7360,7360,7360,7360,0
|
|
20240923,162300,30241880,7360,7360,7360,7360,0
|
|
20240923,162200,30241880,7360,7360,7360,7360,0
|
|
20240923,162100,30241880,7360,7360,7360,7360,0
|
|
20240923,162000,30241880,7360,7360,7360,7360,0
|
|
20240923,161900,30241880,7360,7360,7360,7360,0
|
|
20240923,161800,30241880,7360,7360,7360,7360,0
|
|
20240923,161700,30241880,7360,7360,7360,7360,0
|
|
20240923,161600,30241880,7360,7360,7360,7360,0
|
|
20240923,161500,30241880,7360,7360,7360,7360,97
|
|
20240923,161400,30241880,7360,7360,7360,7360,0
|
|
20240923,161300,30241880,7360,7360,7360,7360,0
|
|
20240923,161200,30241880,7360,7360,7360,7360,0
|
|
20240923,161100,30241880,7360,7360,7360,7360,0
|
|
20240923,161000,30241880,7360,7360,7360,7360,0
|
|
20240923,160900,30241880,7360,7360,7360,7360,0
|
|
20240923,160800,30241880,7360,7360,7360,7360,0
|
|
20240923,160700,30241880,7360,7360,7360,7360,0
|
|
20240923,160600,30241880,7360,7360,7360,7360,0
|
|
20240923,160500,30241880,7360,7360,7360,7360,0
|
|
20240923,160400,30241880,7360,7360,7360,7360,0
|
|
20240923,160300,30241880,7360,7360,7360,7360,0
|
|
20240923,160200,30241880,7360,7360,7360,7360,0
|
|
20240923,160100,30241880,7360,7360,7360,7360,0
|
|
20240923,160000,30241880,7360,7360,7360,7360,0
|
|
20240923,155900,30241880,7360,7360,7360,7360,0
|
|
20240923,155800,30241880,7360,7360,7360,7360,0
|
|
20240923,155700,30241880,7360,7360,7360,7360,0
|
|
20240923,155600,30241880,7360,7360,7360,7360,0
|
|
20240923,155500,30241880,7360,7360,7360,7360,0
|
|
20240923,155400,30241880,7360,7360,7360,7360,0
|
|
20240923,155300,30241880,7360,7360,7360,7360,0
|
|
20240923,155200,30241880,7360,7360,7360,7360,0
|
|
20240923,155100,30241880,7360,7360,7360,7360,0
|
|
20240923,155000,30241880,7360,7360,7360,7360,0
|
|
20240923,154900,30241880,7360,7360,7360,7360,0
|
|
20240923,154800,30241880,7360,7360,7360,7360,0
|
|
20240923,154700,30241880,7360,7360,7360,7360,0
|
|
20240923,154600,30241880,7360,7360,7360,7360,0
|
|
20240923,154500,30241880,7360,7360,7360,7360,97
|
|
20240923,154400,30241880,7360,7360,7360,7360,0
|
|
20240923,154300,30241880,7360,7360,7360,7360,0
|
|
20240923,154200,30241880,7360,7360,7360,7360,0
|
|
20240923,154100,30241880,7360,7360,7360,7360,0
|
|
20240923,154000,30241880,7360,7360,7360,7360,0
|
|
20240923,153900,30241880,7360,7360,7360,7360,0
|
|
20240923,153800,30241880,7360,7360,7360,7360,0
|
|
20240923,153700,30241880,7360,7360,7360,7360,0
|
|
20240923,153600,30241880,7360,7360,7360,7360,0
|
|
20240923,153500,30241880,7360,7360,7360,7360,0
|
|
20240923,153400,30241880,7360,7360,7360,7360,0
|
|
20240923,153300,30241880,7360,7360,7360,7360,0
|
|
20240923,153200,30241880,7360,7360,7360,7360,0
|
|
20240923,153100,30241880,7360,7360,7360,7360,0
|
|
20240923,153000,30241880,7360,7360,7360,7360,97
|
|
20240923,152900,29527960,7360,7360,7360,7360,0
|
|
20240923,152800,29527960,7360,7360,7360,7360,0
|
|
20240923,152700,29527960,7360,7360,7360,7360,0
|
|
20240923,152600,29527960,7360,7360,7360,7360,0
|
|
20240923,152500,29527960,7360,7360,7360,7360,0
|
|
20240923,152400,29527960,7360,7360,7360,7360,0
|
|
20240923,152300,29527960,7360,7360,7360,7360,0
|
|
20240923,152200,29527960,7360,7360,7360,7360,0
|
|
20240923,152100,29527960,7360,7360,7360,7360,0
|
|
20240923,152000,29527960,7360,7360,7360,7360,0
|
|
20240923,151900,29527960,7360,7300,7360,7300,161
|
|
20240923,151800,28352540,7300,7320,7320,7300,21
|
|
20240923,151700,28199220,7310,7310,7310,7310,0
|
|
20240923,151600,28199220,7310,7310,7310,7310,0
|
|
20240923,151500,28199220,7310,7310,7310,7310,37
|
|
20240923,151400,27928750,7330,7330,7330,7330,0
|
|
20240923,151300,27928750,7330,7330,7330,7330,0
|
|
20240923,151200,27928750,7330,7330,7330,7330,185
|
|
20240923,151100,26572700,7330,7330,7330,7330,113
|
|
20240923,151000,25744410,7320,7330,7330,7320,3
|
|
20240923,150900,25722440,7310,7310,7310,7310,0
|
|
20240923,150800,25722440,7310,7310,7310,7310,0
|
|
20240923,150700,25722440,7310,7310,7310,7310,0
|
|
20240923,150600,25722440,7310,7310,7310,7310,50
|
|
20240923,150500,25356940,7300,7300,7300,7300,0
|
|
20240923,150400,25356940,7300,7310,7310,7300,10
|
|
20240923,150300,25283930,7330,7330,7330,7330,0
|
|
20240923,150200,25283930,7330,7330,7330,7330,0
|
|
20240923,150100,25283930,7330,7330,7330,7330,0
|
|
20240923,150000,25283930,7330,7330,7330,7330,0
|
|
20240923,145900,25283930,7330,7330,7330,7330,1
|
|
20240923,145800,25276600,7300,7300,7300,7300,0
|
|
20240923,145700,25276600,7300,7320,7320,7300,304
|
|
20240923,145600,23053760,7330,7330,7330,7330,1
|
|
20240923,145500,23046430,7330,7330,7330,7330,0
|
|
20240923,145400,23046430,7330,7330,7330,7330,0
|
|
20240923,145300,23046430,7330,7330,7330,7330,0
|
|
20240923,145200,23046430,7330,7330,7330,7330,0
|
|
20240923,145100,23046430,7330,7330,7330,7330,0
|
|
20240923,145000,23046430,7330,7330,7330,7330,0
|
|
20240923,144900,23046430,7330,7330,7330,7330,0
|
|
20240923,144800,23046430,7330,7330,7330,7330,0
|
|
20240923,144700,23046430,7330,7330,7330,7330,9
|
|
20240923,144600,22980460,7330,7330,7330,7330,0
|
|
20240923,144500,22980460,7330,7330,7330,7330,0
|
|
20240923,144400,22980460,7330,7330,7330,7330,21
|
|
20240923,144300,22826530,7330,7330,7330,7330,29
|
|
20240923,144200,22613960,7360,7360,7360,7360,0
|
|
20240923,144100,22613960,7360,7360,7360,7360,0
|
|
20240923,144000,22613960,7360,7360,7360,7360,0
|
|
20240923,143900,22613960,7360,7360,7360,7360,1
|
|
20240923,143800,22606600,7360,7330,7360,7330,4
|
|
20240923,143700,22577250,7360,7360,7360,7360,0
|
|
20240923,143600,22577250,7360,7360,7360,7360,0
|
|
20240923,143500,22577250,7360,7360,7360,7360,0
|
|
20240923,143400,22577250,7360,7360,7360,7360,1
|
|
20240923,143300,22569890,7320,7340,7340,7320,602
|
|
20240923,143200,18161920,7340,7350,7350,7340,98
|
|
20240923,143100,17442040,7360,7360,7360,7360,0
|
|
20240923,143000,17442040,7360,7360,7360,7360,0
|
|
20240923,142900,17442040,7360,7360,7360,7360,0
|
|
20240923,142800,17442040,7360,7360,7360,7360,0
|
|
20240923,142700,17442040,7360,7360,7360,7360,1
|
|
20240923,142600,17434680,7360,7360,7360,7360,0
|
|
20240923,142500,17434680,7360,7360,7360,7360,0
|
|
20240923,142400,17434680,7360,7360,7360,7360,0
|
|
20240923,142300,17434680,7360,7360,7360,7360,0
|
|
20240923,142200,17434680,7360,7360,7360,7360,2
|
|
20240923,142100,17419960,7360,7360,7360,7360,1
|
|
20240923,142000,17412600,7360,7360,7360,7360,0
|
|
20240923,141900,17412600,7360,7360,7360,7360,0
|
|
20240923,141800,17412600,7360,7360,7360,7360,0
|
|
20240923,141700,17412600,7360,7360,7360,7360,0
|
|
20240923,141600,17412600,7360,7360,7360,7360,0
|
|
20240923,141500,17412600,7360,7360,7360,7360,0
|
|
20240923,141400,17412600,7360,7360,7360,7360,0
|
|
20240923,141300,17412600,7360,7360,7360,7360,0
|
|
20240923,141200,17412600,7360,7360,7360,7360,0
|
|
20240923,141100,17412600,7360,7360,7360,7360,0
|
|
20240923,141000,17412600,7360,7360,7360,7360,0
|
|
20240923,140900,17412600,7360,7360,7360,7360,0
|
|
20240923,140800,17412600,7360,7360,7360,7360,0
|
|
20240923,140700,17412600,7360,7360,7360,7360,0
|
|
20240923,140600,17412600,7360,7360,7360,7360,0
|
|
20240923,140500,17412600,7360,7360,7360,7360,0
|
|
20240923,140400,17412600,7360,7360,7360,7360,0
|
|
20240923,140300,17412600,7360,7360,7360,7360,0
|
|
20240923,140200,17412600,7360,7360,7360,7360,0
|
|
20240923,140100,17412600,7360,7360,7360,7360,0
|
|
20240923,140000,17412600,7360,7360,7360,7360,0
|
|
20240923,135900,17412600,7360,7360,7360,7360,0
|
|
20240923,135800,17412600,7360,7360,7360,7360,0
|
|
20240923,135700,17412600,7360,7360,7360,7360,0
|
|
20240923,135600,17412600,7360,7360,7360,7360,0
|
|
20240923,135500,17412600,7360,7360,7360,7360,34
|
|
20240923,135400,17162360,7360,7360,7360,7360,0
|
|
20240923,135300,17162360,7360,7360,7360,7360,0
|
|
20240923,135200,17162360,7360,7370,7370,7360,84
|
|
20240923,135100,16543420,7370,7370,7370,7370,0
|
|
20240923,135000,16543420,7370,7370,7370,7370,0
|
|
20240923,134900,16543420,7370,7370,7370,7370,0
|
|
20240923,134800,16543420,7370,7370,7370,7370,0
|
|
20240923,134700,16543420,7370,7370,7370,7370,0
|
|
20240923,134600,16543420,7370,7370,7370,7370,0
|
|
20240923,134500,16543420,7370,7370,7370,7370,0
|
|
20240923,134400,16543420,7370,7370,7370,7370,0
|
|
20240923,134300,16543420,7370,7370,7370,7370,67
|
|
20240923,134200,16049630,7380,7380,7380,7380,0
|
|
20240923,134100,16049630,7380,7380,7380,7380,0
|
|
20240923,134000,16049630,7380,7380,7380,7380,0
|
|
20240923,133900,16049630,7380,7380,7380,7380,0
|
|
20240923,133800,16049630,7380,7380,7380,7380,0
|
|
20240923,133700,16049630,7380,7380,7380,7380,42
|
|
20240923,133600,15739670,7390,7390,7390,7390,0
|
|
20240923,133500,15739670,7390,7390,7390,7390,0
|
|
20240923,133400,15739670,7390,7390,7390,7390,0
|
|
20240923,133300,15739670,7390,7390,7390,7390,0
|
|
20240923,133200,15739670,7390,7390,7390,7390,0
|
|
20240923,133100,15739670,7390,7390,7390,7390,0
|
|
20240923,133000,15739670,7390,7400,7400,7390,476
|
|
20240923,132900,12220410,7400,7400,7400,7400,0
|
|
20240923,132800,12220410,7400,7400,7400,7400,0
|
|
20240923,132700,12220410,7400,7400,7400,7400,0
|
|
20240923,132600,12220410,7400,7400,7400,7400,0
|
|
20240923,132500,12220410,7400,7400,7400,7400,0
|
|
20240923,132400,12220410,7400,7400,7400,7400,0
|
|
20240923,132300,12220410,7400,7400,7400,7400,0
|
|
20240923,132200,12220410,7400,7400,7400,7400,1
|
|
20240923,132100,12213010,7450,7450,7450,7450,2
|
|
20240923,132000,12198110,7400,7420,7420,7400,203
|
|
20240923,131900,10695710,7470,7470,7470,7470,0
|
|
20240923,131800,10695710,7470,7470,7470,7470,0
|
|
20240923,131700,10695710,7470,7470,7470,7470,0
|
|
20240923,131600,10695710,7470,7470,7470,7470,0
|
|
20240923,131500,10695710,7470,7470,7470,7470,0
|
|
20240923,131400,10695710,7470,7470,7470,7470,0
|
|
20240923,131300,10695710,7470,7470,7470,7470,0
|
|
20240923,131200,10695710,7470,7470,7470,7470,0
|
|
20240923,131100,10695710,7470,7470,7470,7470,0
|
|
20240923,131000,10695710,7470,7470,7470,7470,0
|
|
20240923,130900,10695710,7470,7410,7470,7410,102
|
|
20240923,130800,9939780,7480,7480,7480,7480,0
|
|
20240923,130700,9939780,7480,7480,7480,7480,0
|
|
20240923,130600,9939780,7480,7480,7480,7480,0
|
|
20240923,130500,9939780,7480,7480,7480,7480,0
|
|
20240923,130400,9939780,7480,7480,7480,7480,0
|
|
20240923,130300,9939780,7480,7480,7480,7480,0
|
|
20240923,130200,9939780,7480,7480,7480,7480,0
|
|
20240923,130100,9939780,7480,7480,7480,7480,0
|
|
20240923,130000,9939780,7480,7480,7480,7480,0
|
|
20240923,125900,9939780,7480,7480,7480,7480,0
|
|
20240923,125800,9939780,7480,7480,7480,7480,0
|
|
20240923,125700,9939780,7480,7480,7480,7480,0
|
|
20240923,125600,9939780,7480,7480,7480,7480,0
|
|
20240923,125500,9939780,7480,7480,7480,7480,0
|
|
20240923,125400,9939780,7480,7480,7480,7480,0
|
|
20240923,125300,9939780,7480,7480,7480,7480,0
|
|
20240923,125200,9939780,7480,7480,7480,7480,0
|
|
20240923,125100,9939780,7480,7480,7480,7480,0
|
|
20240923,125000,9939780,7480,7480,7480,7480,0
|
|
20240923,124900,9939780,7480,7480,7480,7480,0
|
|
20240923,124800,9939780,7480,7480,7480,7480,0
|
|
20240923,124700,9939780,7480,7480,7480,7480,0
|
|
20240923,124600,9939780,7480,7480,7480,7480,0
|
|
20240923,124500,9939780,7480,7480,7480,7480,0
|
|
20240923,124400,9939780,7480,7480,7480,7480,0
|
|
20240923,124300,9939780,7480,7480,7480,7480,0
|
|
20240923,124200,9939780,7480,7480,7480,7480,0
|
|
20240923,124100,9939780,7480,7480,7480,7480,0
|
|
20240923,124000,9939780,7480,7480,7480,7480,0
|
|
20240923,123900,9939780,7480,7480,7480,7480,0
|
|
20240923,123800,9939780,7480,7480,7480,7480,3
|
|
20240923,123700,9917340,7480,7480,7480,7480,0
|
|
20240923,123600,9917340,7480,7480,7480,7480,0
|
|
20240923,123500,9917340,7480,7480,7480,7480,0
|
|
20240923,123400,9917340,7480,7480,7480,7480,0
|
|
20240923,123300,9917340,7480,7480,7480,7480,0
|
|
20240923,123200,9917340,7480,7480,7480,7480,0
|
|
20240923,123100,9917340,7480,7480,7480,7480,0
|
|
20240923,123000,9917340,7480,7480,7480,7480,0
|
|
20240923,122900,9917340,7480,7480,7480,7480,0
|
|
20240923,122800,9917340,7480,7480,7480,7480,0
|
|
20240923,122700,9917340,7480,7480,7480,7480,0
|
|
20240923,122600,9917340,7480,7410,7480,7410,6
|
|
20240923,122500,9872560,7480,7480,7480,7480,0
|
|
20240923,122400,9872560,7480,7480,7480,7480,0
|
|
20240923,122300,9872560,7480,7480,7480,7480,0
|
|
20240923,122200,9872560,7480,7480,7480,7480,0
|
|
20240923,122100,9872560,7480,7480,7480,7480,0
|
|
20240923,122000,9872560,7480,7410,7480,7410,15
|
|
20240923,121900,9760780,7450,7450,7450,7450,18
|
|
20240923,121800,9626680,7460,7460,7460,7460,0
|
|
20240923,121700,9626680,7460,7460,7460,7460,0
|
|
20240923,121600,9626680,7460,7460,7460,7460,0
|
|
20240923,121500,9626680,7460,7460,7460,7460,0
|
|
20240923,121400,9626680,7460,7460,7460,7460,1
|
|
20240923,121300,9619220,7450,7450,7450,7450,0
|
|
20240923,121200,9619220,7450,7470,7480,7450,15
|
|
20240923,121100,9507180,7480,7480,7480,7480,0
|
|
20240923,121000,9507180,7480,7480,7480,7480,0
|
|
20240923,120900,9507180,7480,7460,7480,7460,7
|
|
20240923,120800,9454880,7450,7440,7450,7440,78
|
|
20240923,120700,8873790,7440,7420,7440,7420,424
|
|
20240923,120600,5719730,7410,7410,7410,7410,0
|
|
20240923,120500,5719730,7410,7410,7410,7410,0
|
|
20240923,120400,5719730,7410,7410,7410,7410,10
|
|
20240923,120300,5645630,7410,7410,7410,7410,0
|
|
20240923,120200,5645630,7410,7410,7410,7410,0
|
|
20240923,120100,5645630,7410,7410,7410,7410,0
|
|
20240923,120000,5645630,7410,7410,7410,7410,9
|
|
20240923,115900,5578940,7410,7410,7410,7410,6
|
|
20240923,115800,5534480,7400,7400,7400,7400,0
|
|
20240923,115700,5534480,7400,7400,7400,7400,0
|
|
20240923,115600,5534480,7400,7400,7400,7400,0
|
|
20240923,115500,5534480,7400,7400,7400,7400,1
|
|
20240923,115400,5527080,7400,7400,7400,7400,0
|
|
20240923,115300,5527080,7400,7400,7400,7400,0
|
|
20240923,115200,5527080,7400,7400,7400,7400,150
|
|
20240923,115100,4417080,7400,7400,7400,7400,0
|
|
20240923,115000,4417080,7400,7400,7400,7400,0
|
|
20240923,114900,4417080,7400,7400,7400,7400,0
|
|
20240923,114800,4417080,7400,7400,7400,7400,0
|
|
20240923,114700,4417080,7400,7400,7400,7400,0
|
|
20240923,114600,4417080,7400,7400,7400,7400,0
|
|
20240923,114500,4417080,7400,7400,7400,7400,0
|
|
20240923,114400,4417080,7400,7400,7400,7400,0
|
|
20240923,114300,4417080,7400,7400,7400,7400,0
|
|
20240923,114200,4417080,7400,7400,7400,7400,0
|
|
20240923,114100,4417080,7400,7400,7400,7400,0
|
|
20240923,114000,4417080,7400,7400,7400,7400,0
|
|
20240923,113900,4417080,7400,7400,7400,7400,0
|
|
20240923,113800,4417080,7400,7400,7400,7400,0
|
|
20240923,113700,4417080,7400,7400,7400,7400,0
|
|
20240923,113600,4417080,7400,7400,7410,7400,60
|
|
20240923,113500,3972540,7400,7400,7400,7400,118
|
|
20240923,113400,3099340,7400,7400,7400,7400,0
|
|
20240923,113300,3099340,7400,7400,7400,7400,0
|
|
20240923,113200,3099340,7400,7400,7400,7400,0
|
|
20240923,113100,3099340,7400,7400,7400,7400,0
|
|
20240923,113000,3099340,7400,7390,7400,7390,4
|
|
20240923,112900,3069770,7360,7360,7360,7360,0
|
|
20240923,112800,3069770,7360,7360,7360,7360,0
|
|
20240923,112700,3069770,7360,7360,7360,7360,0
|
|
20240923,112600,3069770,7360,7360,7360,7360,0
|
|
20240923,112500,3069770,7360,7360,7360,7360,0
|
|
20240923,112400,3069770,7360,7360,7360,7360,0
|
|
20240923,112300,3069770,7360,7360,7360,7360,0
|
|
20240923,112200,3069770,7360,7360,7360,7360,0
|
|
20240923,112100,3069770,7360,7360,7360,7360,10
|
|
20240923,112000,2996170,7330,7330,7330,7330,0
|
|
20240923,111900,2996170,7330,7330,7330,7330,0
|
|
20240923,111800,2996170,7330,7330,7330,7330,0
|
|
20240923,111700,2996170,7330,7330,7330,7330,0
|
|
20240923,111600,2996170,7330,7330,7330,7330,0
|
|
20240923,111500,2996170,7330,7330,7330,7330,0
|
|
20240923,111400,2996170,7330,7330,7330,7330,0
|
|
20240923,111300,2996170,7330,7330,7330,7330,0
|
|
20240923,111200,2996170,7330,7330,7330,7330,0
|
|
20240923,111100,2996170,7330,7330,7330,7330,0
|
|
20240923,111000,2996170,7330,7330,7330,7330,0
|
|
20240923,110900,2996170,7330,7330,7330,7330,11
|
|
20240923,110800,2915540,7400,7400,7400,7400,0
|
|
20240923,110700,2915540,7400,7400,7400,7400,0
|
|
20240923,110600,2915540,7400,7400,7400,7400,0
|
|
20240923,110500,2915540,7400,7400,7400,7400,0
|
|
20240923,110400,2915540,7400,7400,7400,7400,0
|
|
20240923,110300,2915540,7400,7400,7400,7400,0
|
|
20240923,110200,2915540,7400,7400,7400,7400,0
|
|
20240923,110100,2915540,7400,7400,7400,7400,0
|
|
20240923,110000,2915540,7400,7400,7400,7400,0
|
|
20240923,105900,2915540,7400,7400,7400,7400,0
|
|
20240923,105800,2915540,7400,7400,7400,7400,0
|
|
20240923,105700,2915540,7400,7400,7400,7400,0
|
|
20240923,105600,2915540,7400,7400,7400,7400,3
|
|
20240923,105500,2893340,7330,7330,7330,7330,56
|
|
20240923,105400,2482860,7400,7400,7400,7400,0
|
|
20240923,105300,2482860,7400,7400,7400,7400,0
|
|
20240923,105200,2482860,7400,7400,7400,7400,0
|
|
20240923,105100,2482860,7400,7400,7400,7400,0
|
|
20240923,105000,2482860,7400,7400,7400,7400,0
|
|
20240923,104900,2482860,7400,7400,7400,7400,0
|
|
20240923,104800,2482860,7400,7400,7400,7400,0
|
|
20240923,104700,2482860,7400,7400,7400,7400,0
|
|
20240923,104600,2482860,7400,7400,7400,7400,0
|
|
20240923,104500,2482860,7400,7400,7400,7400,0
|
|
20240923,104400,2482860,7400,7400,7400,7400,5
|
|
20240923,104300,2445860,7410,7410,7410,7410,0
|
|
20240923,104200,2445860,7410,7410,7410,7410,0
|
|
20240923,104100,2445860,7410,7410,7410,7410,0
|
|
20240923,104000,2445860,7410,7410,7410,7410,0
|
|
20240923,103900,2445860,7410,7410,7410,7410,0
|
|
20240923,103800,2445860,7410,7410,7410,7410,0
|
|
20240923,103700,2445860,7410,7410,7410,7410,0
|
|
20240923,103600,2445860,7410,7410,7410,7410,0
|
|
20240923,103500,2445860,7410,7410,7410,7410,0
|
|
20240923,103400,2445860,7410,7390,7410,7390,3
|
|
20240923,103300,2423660,7380,7320,7380,7320,125
|
|
20240923,103200,1502690,7320,7320,7320,7320,13
|
|
20240923,103100,1407530,7310,7310,7310,7310,14
|
|
20240923,103000,1305190,7320,7320,7320,7320,0
|
|
20240923,102900,1305190,7320,7320,7320,7320,16
|
|
20240923,102800,1188070,7370,7370,7370,7370,0
|
|
20240923,102700,1188070,7370,7370,7370,7370,0
|
|
20240923,102600,1188070,7370,7370,7370,7370,0
|
|
20240923,102500,1188070,7370,7370,7370,7370,0
|
|
20240923,102400,1188070,7370,7370,7370,7370,0
|
|
20240923,102300,1188070,7370,7370,7370,7370,0
|
|
20240923,102200,1188070,7370,7370,7370,7370,0
|
|
20240923,102100,1188070,7370,7370,7370,7370,0
|
|
20240923,102000,1188070,7370,7370,7370,7370,0
|
|
20240923,101900,1188070,7370,7370,7370,7370,0
|
|
20240923,101800,1188070,7370,7370,7370,7370,0
|
|
20240923,101700,1188070,7370,7370,7370,7370,0
|
|
20240923,101600,1188070,7370,7370,7370,7370,0
|
|
20240923,101500,1188070,7370,7370,7370,7370,0
|
|
20240923,101400,1188070,7370,7370,7370,7370,0
|
|
20240923,101300,1188070,7370,7370,7370,7370,0
|
|
20240923,101200,1188070,7370,7370,7370,7370,0
|
|
20240923,101100,1188070,7370,7370,7370,7370,0
|
|
20240923,101000,1188070,7370,7370,7370,7370,0
|
|
20240923,100900,1188070,7370,7320,7370,7310,7
|
|
20240923,100800,1136770,7370,7370,7370,7370,0
|
|
20240923,100700,1136770,7370,7360,7370,7360,6
|
|
20240923,100600,1092600,7360,7360,7360,7360,0
|
|
20240923,100500,1092600,7360,7360,7360,7360,0
|
|
20240923,100400,1092600,7360,7360,7360,7360,3
|
|
20240923,100300,1070520,7360,7360,7360,7360,0
|
|
20240923,100200,1070520,7360,7360,7360,7360,5
|
|
20240923,100100,1033720,7360,7360,7360,7360,0
|
|
20240923,100000,1033720,7360,7360,7360,7360,8
|
|
20240923,095900,974840,7360,7360,7360,7360,15
|
|
20240923,095800,864440,7360,7360,7360,7360,27
|
|
20240923,095700,665720,7360,7360,7360,7360,0
|
|
20240923,095600,665720,7360,7360,7360,7360,0
|
|
20240923,095500,665720,7360,7360,7360,7360,0
|
|
20240923,095400,665720,7360,7360,7360,7360,0
|
|
20240923,095300,665720,7360,7360,7360,7360,0
|
|
20240923,095200,665720,7360,7360,7360,7360,0
|
|
20240923,095100,665720,7360,7360,7360,7360,1
|
|
20240923,095000,658360,7350,7350,7350,7350,0
|
|
20240923,094900,658360,7350,7350,7350,7350,0
|
|
20240923,094800,658360,7350,7350,7350,7350,0
|
|
20240923,094700,658360,7350,7350,7350,7350,0
|
|
20240923,094600,658360,7350,7350,7350,7350,0
|
|
20240923,094500,658360,7350,7350,7350,7350,0
|
|
20240923,094400,658360,7350,7350,7350,7350,5
|
|
20240923,094300,621610,7360,7360,7360,7360,0
|
|
20240923,094200,621610,7360,7360,7360,7360,0
|
|
20240923,094100,621610,7360,7360,7360,7360,0
|
|
20240923,094000,621610,7360,7360,7360,7360,0
|
|
20240923,093900,621610,7360,7360,7360,7360,0
|
|
20240923,093800,621610,7360,7360,7360,7360,0
|
|
20240923,093700,621610,7360,7360,7360,7360,0
|
|
20240923,093600,621610,7360,7360,7360,7360,0
|
|
20240923,093500,621610,7360,7360,7360,7360,0
|
|
20240923,093400,621610,7360,7360,7360,7360,0
|
|
20240923,093300,621610,7360,7360,7360,7360,0
|
|
20240923,093200,621610,7360,7360,7360,7360,0
|
|
20240923,093100,621610,7360,7360,7360,7360,0
|
|
20240923,093000,621610,7360,7360,7360,7360,0
|
|
20240923,092900,621610,7360,7360,7360,7360,0
|
|
20240923,092800,621610,7360,7360,7360,7360,0
|
|
20240923,092700,621610,7360,7360,7360,7360,0
|
|
20240923,092600,621610,7360,7360,7360,7360,0
|
|
20240923,092500,621610,7360,7360,7360,7360,0
|
|
20240923,092400,621610,7360,7360,7360,7360,0
|
|
20240923,092300,621610,7360,7360,7360,7360,0
|
|
20240923,092200,621610,7360,7360,7360,7360,0
|
|
20240923,092100,621610,7360,7360,7360,7360,0
|
|
20240923,092000,621610,7360,7360,7360,7360,0
|
|
20240923,091900,621610,7360,7360,7360,7360,0
|
|
20240923,091800,621610,7360,7360,7360,7360,0
|
|
20240923,091700,621610,7360,7360,7360,7360,0
|
|
20240923,091600,621610,7360,7360,7360,7360,0
|
|
20240923,091500,621610,7360,7360,7360,7360,0
|
|
20240923,091400,621610,7360,7360,7360,7360,0
|
|
20240923,091300,621610,7360,7360,7360,7360,0
|
|
20240923,091200,621610,7360,7360,7360,7360,0
|
|
20240923,091100,621610,7360,7360,7360,7360,0
|
|
20240923,091000,621610,7360,7350,7360,7350,6
|
|
20240923,090900,577500,7340,7340,7340,7340,0
|
|
20240923,090800,577500,7340,7340,7340,7340,0
|
|
20240923,090700,577500,7340,7340,7340,7340,0
|
|
20240923,090600,577500,7340,7340,7340,7340,0
|
|
20240923,090500,577500,7340,7340,7340,7340,20
|
|
20240923,090400,430700,7300,7300,7300,7300,0
|
|
20240923,090300,430700,7300,7300,7300,7300,0
|
|
20240923,090200,430700,7300,7300,7300,7300,0
|
|
20240923,090100,430700,7300,7300,7300,7300,0
|
|
20240923,090000,430700,7300,7300,7300,7300,59
|