677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,201400,16263380,7390,7390,7390,7390,52
|
|
20240924,201300,16263380,7390,7390,7390,7390,0
|
|
20240924,201200,16263380,7390,7390,7390,7390,0
|
|
20240924,201100,16263380,7390,7390,7390,7390,0
|
|
20240924,201000,16263380,7390,7390,7390,7390,0
|
|
20240924,200900,16263380,7390,7390,7390,7390,0
|
|
20240924,200800,16263380,7390,7390,7390,7390,0
|
|
20240924,200700,16263380,7390,7390,7390,7390,0
|
|
20240924,200600,16263380,7390,7390,7390,7390,0
|
|
20240924,200500,16263380,7390,7390,7390,7390,0
|
|
20240924,200400,16263380,7390,7390,7390,7390,0
|
|
20240924,200300,16263380,7390,7390,7390,7390,0
|
|
20240924,200200,16263380,7390,7390,7390,7390,0
|
|
20240924,200100,16263380,7390,7390,7390,7390,0
|
|
20240924,200000,16263380,7390,7390,7390,7390,0
|
|
20240924,195900,16263380,7390,7390,7390,7390,0
|
|
20240924,195800,16263380,7390,7390,7390,7390,0
|
|
20240924,195700,16263380,7390,7390,7390,7390,0
|
|
20240924,195600,16263380,7390,7390,7390,7390,0
|
|
20240924,195500,16263380,7390,7390,7390,7390,0
|
|
20240924,195400,16263380,7390,7390,7390,7390,0
|
|
20240924,195300,16263380,7390,7390,7390,7390,0
|
|
20240924,195200,16263380,7390,7390,7390,7390,0
|
|
20240924,195100,16263380,7390,7390,7390,7390,0
|
|
20240924,195000,16263380,7390,7390,7390,7390,0
|
|
20240924,194900,16263380,7390,7390,7390,7390,0
|
|
20240924,194800,16263380,7390,7390,7390,7390,0
|
|
20240924,194700,16263380,7390,7390,7390,7390,0
|
|
20240924,194600,16263380,7390,7390,7390,7390,0
|
|
20240924,194500,16263380,7390,7390,7390,7390,0
|
|
20240924,194400,16263380,7390,7390,7390,7390,52
|
|
20240924,194300,16263380,7390,7390,7390,7390,0
|
|
20240924,194200,16263380,7390,7390,7390,7390,0
|
|
20240924,194100,16263380,7390,7390,7390,7390,0
|
|
20240924,194000,16263380,7390,7390,7390,7390,0
|
|
20240924,193900,16263380,7390,7390,7390,7390,0
|
|
20240924,193800,16263380,7390,7390,7390,7390,0
|
|
20240924,193700,16263380,7390,7390,7390,7390,0
|
|
20240924,193600,16263380,7390,7390,7390,7390,0
|
|
20240924,193500,16263380,7390,7390,7390,7390,0
|
|
20240924,193400,16263380,7390,7390,7390,7390,0
|
|
20240924,193300,16263380,7390,7390,7390,7390,0
|
|
20240924,193200,16263380,7390,7390,7390,7390,0
|
|
20240924,193100,16263380,7390,7390,7390,7390,0
|
|
20240924,193000,16263380,7390,7390,7390,7390,0
|
|
20240924,192900,16263380,7390,7390,7390,7390,0
|
|
20240924,192800,16263380,7390,7390,7390,7390,0
|
|
20240924,192700,16263380,7390,7390,7390,7390,0
|
|
20240924,192600,16263380,7390,7390,7390,7390,0
|
|
20240924,192500,16263380,7390,7390,7390,7390,0
|
|
20240924,192400,16263380,7390,7390,7390,7390,0
|
|
20240924,192300,16263380,7390,7390,7390,7390,0
|
|
20240924,192200,16263380,7390,7390,7390,7390,0
|
|
20240924,192100,16263380,7390,7390,7390,7390,0
|
|
20240924,192000,16263380,7390,7390,7390,7390,0
|
|
20240924,191900,16263380,7390,7390,7390,7390,0
|
|
20240924,191800,16263380,7390,7390,7390,7390,0
|
|
20240924,191700,16263380,7390,7390,7390,7390,0
|
|
20240924,191600,16263380,7390,7390,7390,7390,0
|
|
20240924,191500,16263380,7390,7390,7390,7390,0
|
|
20240924,191400,16263380,7390,7390,7390,7390,52
|
|
20240924,191300,16263380,7390,7390,7390,7390,0
|
|
20240924,191200,16263380,7390,7390,7390,7390,0
|
|
20240924,191100,16263380,7390,7390,7390,7390,0
|
|
20240924,191000,16263380,7390,7390,7390,7390,0
|
|
20240924,190900,16263380,7390,7390,7390,7390,0
|
|
20240924,190800,16263380,7390,7390,7390,7390,0
|
|
20240924,190700,16263380,7390,7390,7390,7390,0
|
|
20240924,190600,16263380,7390,7390,7390,7390,0
|
|
20240924,190500,16263380,7390,7390,7390,7390,0
|
|
20240924,190400,16263380,7390,7390,7390,7390,0
|
|
20240924,190300,16263380,7390,7390,7390,7390,0
|
|
20240924,190200,16263380,7390,7390,7390,7390,0
|
|
20240924,190100,16263380,7390,7390,7390,7390,0
|
|
20240924,190000,16263380,7390,7390,7390,7390,0
|
|
20240924,185900,16263380,7390,7390,7390,7390,0
|
|
20240924,185800,16263380,7390,7390,7390,7390,0
|
|
20240924,185700,16263380,7390,7390,7390,7390,0
|
|
20240924,185600,16263380,7390,7390,7390,7390,0
|
|
20240924,185500,16263380,7390,7390,7390,7390,0
|
|
20240924,185400,16263380,7390,7390,7390,7390,0
|
|
20240924,185300,16263380,7390,7390,7390,7390,0
|
|
20240924,185200,16263380,7390,7390,7390,7390,0
|
|
20240924,185100,16263380,7390,7390,7390,7390,0
|
|
20240924,185000,16263380,7390,7390,7390,7390,0
|
|
20240924,184900,16263380,7390,7390,7390,7390,0
|
|
20240924,184800,16263380,7390,7390,7390,7390,0
|
|
20240924,184700,16263380,7390,7390,7390,7390,0
|
|
20240924,184600,16263380,7390,7390,7390,7390,0
|
|
20240924,184500,16263380,7390,7390,7390,7390,0
|
|
20240924,184400,16263380,7390,7390,7390,7390,52
|
|
20240924,184300,16263380,7390,7390,7390,7390,0
|
|
20240924,184200,16263380,7390,7390,7390,7390,0
|
|
20240924,184100,16263380,7390,7390,7390,7390,0
|
|
20240924,184000,16263380,7390,7390,7390,7390,0
|
|
20240924,183900,16263380,7390,7390,7390,7390,0
|
|
20240924,183800,16263380,7390,7390,7390,7390,0
|
|
20240924,183700,16263380,7390,7390,7390,7390,0
|
|
20240924,183600,16263380,7390,7390,7390,7390,0
|
|
20240924,183500,16263380,7390,7390,7390,7390,0
|
|
20240924,183400,16263380,7390,7390,7390,7390,0
|
|
20240924,183300,16263380,7390,7390,7390,7390,0
|
|
20240924,183200,16263380,7390,7390,7390,7390,0
|
|
20240924,183100,16263380,7390,7390,7390,7390,0
|
|
20240924,183000,16263380,7390,7390,7390,7390,0
|
|
20240924,182900,16263380,7390,7390,7390,7390,0
|
|
20240924,182800,16263380,7390,7390,7390,7390,0
|
|
20240924,182700,16263380,7390,7390,7390,7390,0
|
|
20240924,182600,16263380,7390,7390,7390,7390,0
|
|
20240924,182500,16263380,7390,7390,7390,7390,0
|
|
20240924,182400,16263380,7390,7390,7390,7390,0
|
|
20240924,182300,16263380,7390,7390,7390,7390,0
|
|
20240924,182200,16263380,7390,7390,7390,7390,0
|
|
20240924,182100,16263380,7390,7390,7390,7390,0
|
|
20240924,182000,16263380,7390,7390,7390,7390,0
|
|
20240924,181900,16263380,7390,7390,7390,7390,0
|
|
20240924,181800,16263380,7390,7390,7390,7390,0
|
|
20240924,181700,16263380,7390,7390,7390,7390,0
|
|
20240924,181600,16263380,7390,7390,7390,7390,0
|
|
20240924,181500,16263380,7390,7390,7390,7390,0
|
|
20240924,181400,16263380,7390,7390,7390,7390,52
|
|
20240924,181300,16263380,7390,7390,7390,7390,0
|
|
20240924,181200,16263380,7390,7390,7390,7390,0
|
|
20240924,181100,16263380,7390,7390,7390,7390,0
|
|
20240924,181000,16263380,7390,7390,7390,7390,0
|
|
20240924,180900,16263380,7390,7390,7390,7390,0
|
|
20240924,180800,16263380,7390,7390,7390,7390,0
|
|
20240924,180700,16263380,7390,7390,7390,7390,0
|
|
20240924,180600,16263380,7390,7390,7390,7390,0
|
|
20240924,180500,16263380,7390,7390,7390,7390,0
|
|
20240924,180400,16263380,7390,7390,7390,7390,0
|
|
20240924,180300,16263380,7390,7390,7390,7390,0
|
|
20240924,180200,16263380,7390,7390,7390,7390,0
|
|
20240924,180100,16263380,7390,7390,7390,7390,0
|
|
20240924,180000,16263380,7390,7390,7390,7390,0
|
|
20240924,175900,16263380,7390,7390,7390,7390,0
|
|
20240924,175800,16263380,7390,7390,7390,7390,0
|
|
20240924,175700,16263380,7390,7390,7390,7390,0
|
|
20240924,175600,16263380,7390,7390,7390,7390,0
|
|
20240924,175500,16263380,7390,7390,7390,7390,0
|
|
20240924,175400,16263380,7390,7390,7390,7390,0
|
|
20240924,175300,16263380,7390,7390,7390,7390,0
|
|
20240924,175200,16263380,7390,7390,7390,7390,0
|
|
20240924,175100,16263380,7390,7390,7390,7390,0
|
|
20240924,175000,16263380,7390,7390,7390,7390,0
|
|
20240924,174900,16263380,7390,7390,7390,7390,0
|
|
20240924,174800,16263380,7390,7390,7390,7390,0
|
|
20240924,174700,16263380,7390,7390,7390,7390,0
|
|
20240924,174600,16263380,7390,7390,7390,7390,0
|
|
20240924,174500,16263380,7390,7390,7390,7390,0
|
|
20240924,174400,16263380,7390,7390,7390,7390,52
|
|
20240924,174300,16263380,7390,7390,7390,7390,0
|
|
20240924,174200,16263380,7390,7390,7390,7390,0
|
|
20240924,174100,16263380,7390,7390,7390,7390,0
|
|
20240924,174000,16263380,7390,7390,7390,7390,0
|
|
20240924,173900,16263380,7390,7390,7390,7390,0
|
|
20240924,173800,16263380,7390,7390,7390,7390,0
|
|
20240924,173700,16263380,7390,7390,7390,7390,0
|
|
20240924,173600,16263380,7390,7390,7390,7390,0
|
|
20240924,173500,16263380,7390,7390,7390,7390,0
|
|
20240924,173400,16263380,7390,7390,7390,7390,0
|
|
20240924,173300,16263380,7390,7390,7390,7390,0
|
|
20240924,173200,16263380,7390,7390,7390,7390,0
|
|
20240924,173100,16263380,7390,7390,7390,7390,0
|
|
20240924,173000,16263380,7390,7390,7390,7390,0
|
|
20240924,172900,16263380,7390,7390,7390,7390,0
|
|
20240924,172800,16263380,7390,7390,7390,7390,0
|
|
20240924,172700,16263380,7390,7390,7390,7390,0
|
|
20240924,172600,16263380,7390,7390,7390,7390,0
|
|
20240924,172500,16263380,7390,7390,7390,7390,0
|
|
20240924,172400,16263380,7390,7390,7390,7390,0
|
|
20240924,172300,16263380,7390,7390,7390,7390,0
|
|
20240924,172200,16263380,7390,7390,7390,7390,0
|
|
20240924,172100,16263380,7390,7390,7390,7390,0
|
|
20240924,172000,16263380,7390,7390,7390,7390,0
|
|
20240924,171900,16263380,7390,7390,7390,7390,0
|
|
20240924,171800,16263380,7390,7390,7390,7390,0
|
|
20240924,171700,16263380,7390,7390,7390,7390,0
|
|
20240924,171600,16263380,7390,7390,7390,7390,0
|
|
20240924,171500,16263380,7390,7390,7390,7390,0
|
|
20240924,171400,16263380,7390,7390,7390,7390,52
|
|
20240924,171300,16263380,7390,7390,7390,7390,0
|
|
20240924,171200,16263380,7390,7390,7390,7390,0
|
|
20240924,171100,16263380,7390,7390,7390,7390,0
|
|
20240924,171000,16263380,7390,7390,7390,7390,0
|
|
20240924,170900,16263380,7390,7390,7390,7390,0
|
|
20240924,170800,16263380,7390,7390,7390,7390,0
|
|
20240924,170700,16263380,7390,7390,7390,7390,0
|
|
20240924,170600,16263380,7390,7390,7390,7390,0
|
|
20240924,170500,16263380,7390,7390,7390,7390,0
|
|
20240924,170400,16263380,7390,7390,7390,7390,0
|
|
20240924,170300,16263380,7390,7390,7390,7390,0
|
|
20240924,170200,16263380,7390,7390,7390,7390,0
|
|
20240924,170100,16263380,7390,7390,7390,7390,0
|
|
20240924,170000,16263380,7390,7390,7390,7390,0
|
|
20240924,165900,16263380,7390,7390,7390,7390,0
|
|
20240924,165800,16263380,7390,7390,7390,7390,0
|
|
20240924,165700,16263380,7390,7390,7390,7390,0
|
|
20240924,165600,16263380,7390,7390,7390,7390,0
|
|
20240924,165500,16263380,7390,7390,7390,7390,0
|
|
20240924,165400,16263380,7390,7390,7390,7390,0
|
|
20240924,165300,16263380,7390,7390,7390,7390,0
|
|
20240924,165200,16263380,7390,7390,7390,7390,0
|
|
20240924,165100,16263380,7390,7390,7390,7390,0
|
|
20240924,165000,16263380,7390,7390,7390,7390,0
|
|
20240924,164900,16263380,7390,7390,7390,7390,0
|
|
20240924,164800,16263380,7390,7390,7390,7390,0
|
|
20240924,164700,16263380,7390,7390,7390,7390,0
|
|
20240924,164600,16263380,7390,7390,7390,7390,0
|
|
20240924,164500,16263380,7390,7390,7390,7390,0
|
|
20240924,164400,16263380,7390,7390,7390,7390,52
|
|
20240924,164300,16263380,7390,7390,7390,7390,0
|
|
20240924,164200,16263380,7390,7390,7390,7390,0
|
|
20240924,164100,16263380,7390,7390,7390,7390,0
|
|
20240924,164000,16263380,7390,7390,7390,7390,0
|
|
20240924,163900,16263380,7390,7390,7390,7390,0
|
|
20240924,163800,16263380,7390,7390,7390,7390,0
|
|
20240924,163700,16263380,7390,7390,7390,7390,0
|
|
20240924,163600,16263380,7390,7390,7390,7390,0
|
|
20240924,163500,16263380,7390,7390,7390,7390,0
|
|
20240924,163400,16263380,7390,7390,7390,7390,0
|
|
20240924,163300,16263380,7390,7390,7390,7390,0
|
|
20240924,163200,16263380,7390,7390,7390,7390,0
|
|
20240924,163100,16263380,7390,7390,7390,7390,0
|
|
20240924,163000,16263380,7390,7390,7390,7390,0
|
|
20240924,162900,16263380,7390,7390,7390,7390,0
|
|
20240924,162800,16263380,7390,7390,7390,7390,0
|
|
20240924,162700,16263380,7390,7390,7390,7390,0
|
|
20240924,162600,16263380,7390,7390,7390,7390,0
|
|
20240924,162500,16263380,7390,7390,7390,7390,0
|
|
20240924,162400,16263380,7390,7390,7390,7390,0
|
|
20240924,162300,16263380,7390,7390,7390,7390,0
|
|
20240924,162200,16263380,7390,7390,7390,7390,0
|
|
20240924,162100,16263380,7390,7390,7390,7390,0
|
|
20240924,162000,16263380,7390,7390,7390,7390,0
|
|
20240924,161900,16263380,7390,7390,7390,7390,0
|
|
20240924,161800,16263380,7390,7390,7390,7390,0
|
|
20240924,161700,16263380,7390,7390,7390,7390,0
|
|
20240924,161600,16263380,7390,7390,7390,7390,0
|
|
20240924,161500,16263380,7390,7390,7390,7390,0
|
|
20240924,161400,16263380,7390,7390,7390,7390,52
|
|
20240924,161300,16263380,7390,7390,7390,7390,0
|
|
20240924,161200,16263380,7390,7390,7390,7390,0
|
|
20240924,161100,16263380,7390,7390,7390,7390,0
|
|
20240924,161000,16263380,7390,7390,7390,7390,0
|
|
20240924,160900,16263380,7390,7390,7390,7390,0
|
|
20240924,160800,16263380,7390,7390,7390,7390,0
|
|
20240924,160700,16263380,7390,7390,7390,7390,0
|
|
20240924,160600,16263380,7390,7390,7390,7390,0
|
|
20240924,160500,16263380,7390,7390,7390,7390,0
|
|
20240924,160400,16263380,7390,7390,7390,7390,0
|
|
20240924,160300,16263380,7390,7390,7390,7390,0
|
|
20240924,160200,16263380,7390,7390,7390,7390,0
|
|
20240924,160100,16263380,7390,7390,7390,7390,0
|
|
20240924,160000,16263380,7390,7390,7390,7390,0
|
|
20240924,155900,16263380,7390,7390,7390,7390,0
|
|
20240924,155800,16263380,7390,7390,7390,7390,0
|
|
20240924,155700,16263380,7390,7390,7390,7390,0
|
|
20240924,155600,16263380,7390,7390,7390,7390,0
|
|
20240924,155500,16263380,7390,7390,7390,7390,0
|
|
20240924,155400,16263380,7390,7390,7390,7390,0
|
|
20240924,155300,16263380,7390,7390,7390,7390,0
|
|
20240924,155200,16263380,7390,7390,7390,7390,0
|
|
20240924,155100,16263380,7390,7390,7390,7390,0
|
|
20240924,155000,16263380,7390,7390,7390,7390,0
|
|
20240924,154900,16263380,7390,7390,7390,7390,0
|
|
20240924,154800,16263380,7390,7390,7390,7390,0
|
|
20240924,154700,16263380,7390,7390,7390,7390,0
|
|
20240924,154600,16263380,7390,7390,7390,7390,0
|
|
20240924,154500,16263380,7390,7390,7390,7390,0
|
|
20240924,154400,16263380,7390,7390,7390,7390,52
|
|
20240924,154300,16263380,7390,7390,7390,7390,0
|
|
20240924,154200,16263380,7390,7390,7390,7390,0
|
|
20240924,154100,16263380,7390,7390,7390,7390,0
|
|
20240924,154000,16263380,7390,7390,7390,7390,0
|
|
20240924,153900,16263380,7390,7390,7390,7390,0
|
|
20240924,153800,16263380,7390,7390,7390,7390,0
|
|
20240924,153700,16263380,7390,7390,7390,7390,0
|
|
20240924,153600,16263380,7390,7390,7390,7390,0
|
|
20240924,153500,16263380,7390,7390,7390,7390,0
|
|
20240924,153400,16263380,7390,7390,7390,7390,0
|
|
20240924,153300,16263380,7390,7390,7390,7390,0
|
|
20240924,153200,16263380,7390,7390,7390,7390,0
|
|
20240924,153100,16263380,7390,7390,7390,7390,0
|
|
20240924,153000,16263380,7390,7390,7390,7390,52
|
|
20240924,152900,15879100,7390,7390,7390,7390,0
|
|
20240924,152800,15879100,7390,7390,7390,7390,0
|
|
20240924,152700,15879100,7390,7390,7390,7390,0
|
|
20240924,152600,15879100,7390,7390,7390,7390,0
|
|
20240924,152500,15879100,7390,7390,7390,7390,0
|
|
20240924,152400,15879100,7390,7390,7390,7390,0
|
|
20240924,152300,15879100,7390,7390,7390,7390,0
|
|
20240924,152200,15879100,7390,7390,7390,7390,0
|
|
20240924,152100,15879100,7390,7390,7390,7390,0
|
|
20240924,152000,15879100,7390,7390,7390,7390,0
|
|
20240924,151900,15879100,7390,7390,7390,7390,0
|
|
20240924,151800,15879100,7390,7390,7390,7390,0
|
|
20240924,151700,15879100,7390,7390,7390,7390,0
|
|
20240924,151600,15879100,7390,7390,7390,7390,0
|
|
20240924,151500,15879100,7390,7390,7390,7390,0
|
|
20240924,151400,15879100,7390,7380,7390,7380,7
|
|
20240924,151300,15827430,7340,7340,7340,7340,100
|
|
20240924,151200,15093430,7330,7350,7350,7330,100
|
|
20240924,151100,14358780,7400,7400,7400,7400,0
|
|
20240924,151000,14358780,7400,7400,7400,7400,0
|
|
20240924,150900,14358780,7400,7400,7400,7400,0
|
|
20240924,150800,14358780,7400,7400,7400,7400,0
|
|
20240924,150700,14358780,7400,7400,7400,7400,0
|
|
20240924,150600,14358780,7400,7400,7400,7400,0
|
|
20240924,150500,14358780,7400,7400,7400,7400,0
|
|
20240924,150400,14358780,7400,7400,7400,7400,0
|
|
20240924,150300,14358780,7400,7400,7400,7400,0
|
|
20240924,150200,14358780,7400,7400,7400,7400,0
|
|
20240924,150100,14358780,7400,7400,7400,7400,0
|
|
20240924,150000,14358780,7400,7400,7400,7400,0
|
|
20240924,145900,14358780,7400,7400,7400,7400,0
|
|
20240924,145800,14358780,7400,7400,7400,7400,0
|
|
20240924,145700,14358780,7400,7400,7400,7400,0
|
|
20240924,145600,14358780,7400,7400,7400,7400,1
|
|
20240924,145500,14351380,7360,7360,7360,7360,0
|
|
20240924,145400,14351380,7360,7370,7370,7360,180
|
|
20240924,145300,13026080,7400,7400,7400,7400,0
|
|
20240924,145200,13026080,7400,7400,7400,7400,0
|
|
20240924,145100,13026080,7400,7400,7400,7400,0
|
|
20240924,145000,13026080,7400,7400,7400,7400,0
|
|
20240924,144900,13026080,7400,7400,7400,7400,0
|
|
20240924,144800,13026080,7400,7400,7400,7400,0
|
|
20240924,144700,13026080,7400,7400,7400,7400,0
|
|
20240924,144600,13026080,7400,7400,7400,7400,0
|
|
20240924,144500,13026080,7400,7400,7400,7400,0
|
|
20240924,144400,13026080,7400,7390,7400,7390,300
|
|
20240924,144300,10806200,7360,7360,7360,7360,0
|
|
20240924,144200,10806200,7360,7360,7360,7360,0
|
|
20240924,144100,10806200,7360,7360,7360,7360,0
|
|
20240924,144000,10806200,7360,7360,7360,7360,0
|
|
20240924,143900,10806200,7360,7360,7360,7360,6
|
|
20240924,143800,10762040,7400,7400,7400,7400,0
|
|
20240924,143700,10762040,7400,7400,7400,7400,0
|
|
20240924,143600,10762040,7400,7400,7400,7400,0
|
|
20240924,143500,10762040,7400,7400,7400,7400,0
|
|
20240924,143400,10762040,7400,7400,7400,7400,0
|
|
20240924,143300,10762040,7400,7400,7400,7400,0
|
|
20240924,143200,10762040,7400,7400,7400,7400,0
|
|
20240924,143100,10762040,7400,7400,7400,7400,0
|
|
20240924,143000,10762040,7400,7400,7400,7400,0
|
|
20240924,142900,10762040,7400,7400,7400,7400,0
|
|
20240924,142800,10762040,7400,7400,7400,7400,0
|
|
20240924,142700,10762040,7400,7400,7400,7400,0
|
|
20240924,142600,10762040,7400,7400,7400,7400,0
|
|
20240924,142500,10762040,7400,7400,7400,7400,0
|
|
20240924,142400,10762040,7400,7400,7400,7400,1
|
|
20240924,142300,10754640,7400,7400,7400,7400,0
|
|
20240924,142200,10754640,7400,7400,7400,7400,0
|
|
20240924,142100,10754640,7400,7400,7400,7400,0
|
|
20240924,142000,10754640,7400,7400,7400,7400,0
|
|
20240924,141900,10754640,7400,7400,7400,7400,0
|
|
20240924,141800,10754640,7400,7400,7400,7400,0
|
|
20240924,141700,10754640,7400,7400,7400,7400,0
|
|
20240924,141600,10754640,7400,7400,7400,7400,0
|
|
20240924,141500,10754640,7400,7400,7400,7400,0
|
|
20240924,141400,10754640,7400,7400,7400,7400,0
|
|
20240924,141300,10754640,7400,7400,7400,7400,0
|
|
20240924,141200,10754640,7400,7400,7400,7400,0
|
|
20240924,141100,10754640,7400,7400,7400,7400,0
|
|
20240924,141000,10754640,7400,7400,7400,7400,0
|
|
20240924,140900,10754640,7400,7400,7400,7400,0
|
|
20240924,140800,10754640,7400,7400,7400,7400,0
|
|
20240924,140700,10754640,7400,7400,7400,7400,0
|
|
20240924,140600,10754640,7400,7400,7400,7400,0
|
|
20240924,140500,10754640,7400,7390,7400,7390,30
|
|
20240924,140400,10532720,7400,7400,7400,7400,0
|
|
20240924,140300,10532720,7400,7400,7400,7400,0
|
|
20240924,140200,10532720,7400,7400,7400,7400,0
|
|
20240924,140100,10532720,7400,7400,7400,7400,0
|
|
20240924,140000,10532720,7400,7400,7400,7400,0
|
|
20240924,135900,10532720,7400,7400,7400,7400,0
|
|
20240924,135800,10532720,7400,7400,7400,7400,0
|
|
20240924,135700,10532720,7400,7400,7400,7400,0
|
|
20240924,135600,10532720,7400,7400,7400,7400,0
|
|
20240924,135500,10532720,7400,7400,7400,7400,0
|
|
20240924,135400,10532720,7400,7400,7400,7400,0
|
|
20240924,135300,10532720,7400,7400,7400,7400,0
|
|
20240924,135200,10532720,7400,7400,7400,7400,0
|
|
20240924,135100,10532720,7400,7400,7400,7400,0
|
|
20240924,135000,10532720,7400,7400,7400,7400,0
|
|
20240924,134900,10532720,7400,7400,7400,7400,0
|
|
20240924,134800,10532720,7400,7400,7400,7400,0
|
|
20240924,134700,10532720,7400,7400,7400,7400,0
|
|
20240924,134600,10532720,7400,7400,7400,7400,0
|
|
20240924,134500,10532720,7400,7400,7400,7400,0
|
|
20240924,134400,10532720,7400,7400,7400,7400,0
|
|
20240924,134300,10532720,7400,7400,7400,7400,0
|
|
20240924,134200,10532720,7400,7400,7400,7400,0
|
|
20240924,134100,10532720,7400,7400,7400,7400,0
|
|
20240924,134000,10532720,7400,7400,7400,7400,0
|
|
20240924,133900,10532720,7400,7400,7400,7400,0
|
|
20240924,133800,10532720,7400,7400,7400,7400,0
|
|
20240924,133700,10532720,7400,7400,7400,7400,0
|
|
20240924,133600,10532720,7400,7400,7400,7400,0
|
|
20240924,133500,10532720,7400,7400,7400,7400,0
|
|
20240924,133400,10532720,7400,7400,7400,7400,0
|
|
20240924,133300,10532720,7400,7400,7400,7400,0
|
|
20240924,133200,10532720,7400,7400,7400,7400,0
|
|
20240924,133100,10532720,7400,7400,7400,7400,0
|
|
20240924,133000,10532720,7400,7400,7400,7400,0
|
|
20240924,132900,10532720,7400,7400,7400,7400,2
|
|
20240924,132800,10517920,7400,7400,7400,7400,0
|
|
20240924,132700,10517920,7400,7400,7400,7400,0
|
|
20240924,132600,10517920,7400,7390,7400,7390,4
|
|
20240924,132500,10488350,7400,7400,7400,7400,0
|
|
20240924,132400,10488350,7400,7400,7400,7400,0
|
|
20240924,132300,10488350,7400,7400,7400,7400,0
|
|
20240924,132200,10488350,7400,7400,7400,7400,0
|
|
20240924,132100,10488350,7400,7400,7400,7400,0
|
|
20240924,132000,10488350,7400,7400,7400,7400,0
|
|
20240924,131900,10488350,7400,7400,7400,7400,0
|
|
20240924,131800,10488350,7400,7400,7400,7400,0
|
|
20240924,131700,10488350,7400,7400,7400,7400,0
|
|
20240924,131600,10488350,7400,7400,7400,7400,0
|
|
20240924,131500,10488350,7400,7400,7400,7400,0
|
|
20240924,131400,10488350,7400,7400,7400,7400,0
|
|
20240924,131300,10488350,7400,7400,7400,7400,0
|
|
20240924,131200,10488350,7400,7400,7400,7400,0
|
|
20240924,131100,10488350,7400,7400,7400,7400,0
|
|
20240924,131000,10488350,7400,7400,7400,7400,0
|
|
20240924,130900,10488350,7400,7400,7400,7400,0
|
|
20240924,130800,10488350,7400,7400,7400,7400,0
|
|
20240924,130700,10488350,7400,7400,7400,7400,0
|
|
20240924,130600,10488350,7400,7400,7400,7400,0
|
|
20240924,130500,10488350,7400,7400,7400,7400,0
|
|
20240924,130400,10488350,7400,7400,7400,7400,0
|
|
20240924,130300,10488350,7400,7400,7400,7400,0
|
|
20240924,130200,10488350,7400,7380,7400,7380,100
|
|
20240924,130100,9749150,7380,7380,7380,7380,0
|
|
20240924,130000,9749150,7380,7380,7380,7380,0
|
|
20240924,125900,9749150,7380,7380,7380,7380,0
|
|
20240924,125800,9749150,7380,7380,7380,7380,0
|
|
20240924,125700,9749150,7380,7380,7380,7380,0
|
|
20240924,125600,9749150,7380,7380,7380,7380,1
|
|
20240924,125500,9741770,7350,7350,7350,7350,0
|
|
20240924,125400,9741770,7350,7350,7350,7350,0
|
|
20240924,125300,9741770,7350,7350,7350,7350,0
|
|
20240924,125200,9741770,7350,7350,7350,7350,0
|
|
20240924,125100,9741770,7350,7350,7350,7350,0
|
|
20240924,125000,9741770,7350,7350,7350,7350,0
|
|
20240924,124900,9741770,7350,7350,7350,7350,0
|
|
20240924,124800,9741770,7350,7350,7350,7350,0
|
|
20240924,124700,9741770,7350,7350,7350,7350,0
|
|
20240924,124600,9741770,7350,7350,7350,7350,38
|
|
20240924,124500,9462470,7350,7350,7350,7350,0
|
|
20240924,124400,9462470,7350,7350,7350,7350,0
|
|
20240924,124300,9462470,7350,7350,7350,7350,0
|
|
20240924,124200,9462470,7350,7350,7350,7350,0
|
|
20240924,124100,9462470,7350,7350,7350,7350,62
|
|
20240924,124000,9006770,7350,7350,7350,7350,0
|
|
20240924,123900,9006770,7350,7350,7350,7350,0
|
|
20240924,123800,9006770,7350,7350,7350,7350,38
|
|
20240924,123700,8727470,7350,7350,7350,7350,0
|
|
20240924,123600,8727470,7350,7350,7350,7350,0
|
|
20240924,123500,8727470,7350,7350,7350,7350,0
|
|
20240924,123400,8727470,7350,7350,7350,7350,0
|
|
20240924,123300,8727470,7350,7350,7350,7350,0
|
|
20240924,123200,8727470,7350,7350,7350,7350,0
|
|
20240924,123100,8727470,7350,7350,7350,7350,0
|
|
20240924,123000,8727470,7350,7350,7350,7350,0
|
|
20240924,122900,8727470,7350,7350,7350,7350,0
|
|
20240924,122800,8727470,7350,7350,7350,7350,0
|
|
20240924,122700,8727470,7350,7350,7350,7350,0
|
|
20240924,122600,8727470,7350,7350,7350,7350,0
|
|
20240924,122500,8727470,7350,7350,7350,7350,0
|
|
20240924,122400,8727470,7350,7350,7350,7350,0
|
|
20240924,122300,8727470,7350,7350,7350,7350,0
|
|
20240924,122200,8727470,7350,7350,7350,7350,0
|
|
20240924,122100,8727470,7350,7350,7350,7350,0
|
|
20240924,122000,8727470,7350,7350,7350,7350,0
|
|
20240924,121900,8727470,7350,7350,7350,7350,100
|
|
20240924,121800,7992470,7350,7350,7350,7350,0
|
|
20240924,121700,7992470,7350,7350,7350,7350,0
|
|
20240924,121600,7992470,7350,7350,7350,7350,0
|
|
20240924,121500,7992470,7350,7350,7350,7350,0
|
|
20240924,121400,7992470,7350,7350,7350,7350,0
|
|
20240924,121300,7992470,7350,7350,7350,7350,0
|
|
20240924,121200,7992470,7350,7350,7350,7350,0
|
|
20240924,121100,7992470,7350,7350,7350,7350,0
|
|
20240924,121000,7992470,7350,7350,7350,7350,0
|
|
20240924,120900,7992470,7350,7350,7350,7350,0
|
|
20240924,120800,7992470,7350,7350,7350,7350,0
|
|
20240924,120700,7992470,7350,7350,7350,7350,0
|
|
20240924,120600,7992470,7350,7350,7350,7350,0
|
|
20240924,120500,7992470,7350,7350,7350,7350,0
|
|
20240924,120400,7992470,7350,7350,7350,7350,0
|
|
20240924,120300,7992470,7350,7350,7350,7350,1
|
|
20240924,120200,7985120,7350,7350,7350,7350,0
|
|
20240924,120100,7985120,7350,7350,7350,7350,0
|
|
20240924,120000,7985120,7350,7350,7350,7350,0
|
|
20240924,115900,7985120,7350,7350,7350,7350,0
|
|
20240924,115800,7985120,7350,7350,7350,7350,0
|
|
20240924,115700,7985120,7350,7350,7350,7350,0
|
|
20240924,115600,7985120,7350,7350,7350,7350,0
|
|
20240924,115500,7985120,7350,7350,7350,7350,0
|
|
20240924,115400,7985120,7350,7350,7350,7350,0
|
|
20240924,115300,7985120,7350,7350,7350,7350,0
|
|
20240924,115200,7985120,7350,7350,7350,7350,0
|
|
20240924,115100,7985120,7350,7350,7350,7350,0
|
|
20240924,115000,7985120,7350,7350,7350,7350,0
|
|
20240924,114900,7985120,7350,7350,7350,7350,0
|
|
20240924,114800,7985120,7350,7350,7350,7350,0
|
|
20240924,114700,7985120,7350,7350,7350,7350,20
|
|
20240924,114600,7838120,7350,7350,7350,7350,0
|
|
20240924,114500,7838120,7350,7350,7350,7350,0
|
|
20240924,114400,7838120,7350,7350,7350,7350,0
|
|
20240924,114300,7838120,7350,7350,7350,7350,0
|
|
20240924,114200,7838120,7350,7350,7350,7350,0
|
|
20240924,114100,7838120,7350,7350,7350,7350,0
|
|
20240924,114000,7838120,7350,7350,7350,7350,0
|
|
20240924,113900,7838120,7350,7350,7350,7350,0
|
|
20240924,113800,7838120,7350,7350,7350,7350,0
|
|
20240924,113700,7838120,7350,7350,7350,7350,0
|
|
20240924,113600,7838120,7350,7350,7350,7350,0
|
|
20240924,113500,7838120,7350,7350,7350,7350,0
|
|
20240924,113400,7838120,7350,7350,7350,7350,0
|
|
20240924,113300,7838120,7350,7350,7350,7350,0
|
|
20240924,113200,7838120,7350,7350,7350,7350,0
|
|
20240924,113100,7838120,7350,7350,7350,7350,0
|
|
20240924,113000,7838120,7350,7350,7350,7350,0
|
|
20240924,112900,7838120,7350,7350,7350,7350,0
|
|
20240924,112800,7838120,7350,7350,7350,7350,0
|
|
20240924,112700,7838120,7350,7350,7350,7350,0
|
|
20240924,112600,7838120,7350,7350,7350,7350,0
|
|
20240924,112500,7838120,7350,7350,7350,7350,0
|
|
20240924,112400,7838120,7350,7350,7350,7350,0
|
|
20240924,112300,7838120,7350,7350,7350,7350,0
|
|
20240924,112200,7838120,7350,7350,7350,7350,0
|
|
20240924,112100,7838120,7350,7350,7350,7350,0
|
|
20240924,112000,7838120,7350,7350,7350,7350,0
|
|
20240924,111900,7838120,7350,7350,7350,7350,0
|
|
20240924,111800,7838120,7350,7350,7350,7350,0
|
|
20240924,111700,7838120,7350,7350,7350,7350,0
|
|
20240924,111600,7838120,7350,7350,7350,7350,56
|
|
20240924,111500,7426520,7380,7380,7380,7380,11
|
|
20240924,111400,7345340,7400,7380,7400,7380,32
|
|
20240924,111300,7108960,7340,7340,7340,7340,0
|
|
20240924,111200,7108960,7340,7340,7340,7340,0
|
|
20240924,111100,7108960,7340,7340,7340,7340,0
|
|
20240924,111000,7108960,7340,7340,7340,7340,0
|
|
20240924,110900,7108960,7340,7340,7340,7340,43
|
|
20240924,110800,6793340,7360,7360,7360,7360,0
|
|
20240924,110700,6793340,7360,7360,7360,7360,0
|
|
20240924,110600,6793340,7360,7360,7360,7360,0
|
|
20240924,110500,6793340,7360,7360,7360,7360,0
|
|
20240924,110400,6793340,7360,7340,7360,7340,129
|
|
20240924,110300,5844480,7360,7360,7360,7360,0
|
|
20240924,110200,5844480,7360,7360,7360,7360,0
|
|
20240924,110100,5844480,7360,7360,7360,7360,0
|
|
20240924,110000,5844480,7360,7360,7360,7360,0
|
|
20240924,105900,5844480,7360,7360,7360,7360,0
|
|
20240924,105800,5844480,7360,7360,7360,7360,0
|
|
20240924,105700,5844480,7360,7360,7360,7360,0
|
|
20240924,105600,5844480,7360,7360,7360,7360,0
|
|
20240924,105500,5844480,7360,7360,7360,7360,0
|
|
20240924,105400,5844480,7360,7360,7360,7360,0
|
|
20240924,105300,5844480,7360,7360,7360,7360,0
|
|
20240924,105200,5844480,7360,7360,7360,7360,0
|
|
20240924,105100,5844480,7360,7360,7360,7360,0
|
|
20240924,105000,5844480,7360,7360,7360,7360,0
|
|
20240924,104900,5844480,7360,7360,7360,7360,41
|
|
20240924,104800,5542720,7360,7360,7360,7360,0
|
|
20240924,104700,5542720,7360,7360,7360,7360,0
|
|
20240924,104600,5542720,7360,7350,7360,7350,3
|
|
20240924,104500,5520660,7350,7350,7350,7350,0
|
|
20240924,104400,5520660,7350,7350,7350,7350,0
|
|
20240924,104300,5520660,7350,7350,7350,7350,5
|
|
20240924,104200,5483910,7350,7350,7350,7350,0
|
|
20240924,104100,5483910,7350,7350,7350,7350,0
|
|
20240924,104000,5483910,7350,7350,7350,7350,0
|
|
20240924,103900,5483910,7350,7350,7350,7350,0
|
|
20240924,103800,5483910,7350,7350,7350,7350,0
|
|
20240924,103700,5483910,7350,7350,7350,7350,0
|
|
20240924,103600,5483910,7350,7350,7350,7350,0
|
|
20240924,103500,5483910,7350,7350,7350,7350,0
|
|
20240924,103400,5483910,7350,7350,7350,7350,0
|
|
20240924,103300,5483910,7350,7350,7350,7350,2
|
|
20240924,103200,5469210,7350,7350,7350,7350,0
|
|
20240924,103100,5469210,7350,7350,7350,7350,0
|
|
20240924,103000,5469210,7350,7350,7350,7350,0
|
|
20240924,102900,5469210,7350,7350,7350,7350,0
|
|
20240924,102800,5469210,7350,7350,7350,7350,1
|
|
20240924,102700,5461860,7340,7340,7340,7340,0
|
|
20240924,102600,5461860,7340,7340,7340,7340,0
|
|
20240924,102500,5461860,7340,7340,7340,7340,0
|
|
20240924,102400,5461860,7340,7340,7340,7340,0
|
|
20240924,102300,5461860,7340,7340,7340,7340,0
|
|
20240924,102200,5461860,7340,7340,7340,7340,100
|
|
20240924,102100,4727860,7340,7340,7340,7340,0
|
|
20240924,102000,4727860,7340,7340,7340,7340,0
|
|
20240924,101900,4727860,7340,7340,7340,7340,0
|
|
20240924,101800,4727860,7340,7340,7340,7340,0
|
|
20240924,101700,4727860,7340,7340,7340,7340,99
|
|
20240924,101600,4001200,7360,7360,7360,7360,0
|
|
20240924,101500,4001200,7360,7360,7360,7360,0
|
|
20240924,101400,4001200,7360,7360,7360,7360,0
|
|
20240924,101300,4001200,7360,7360,7360,7360,0
|
|
20240924,101200,4001200,7360,7360,7360,7360,0
|
|
20240924,101100,4001200,7360,7360,7360,7360,0
|
|
20240924,101000,4001200,7360,7360,7360,7360,0
|
|
20240924,100900,4001200,7360,7360,7360,7360,0
|
|
20240924,100800,4001200,7360,7360,7360,7360,0
|
|
20240924,100700,4001200,7360,7360,7360,7360,0
|
|
20240924,100600,4001200,7360,7350,7360,7350,8
|
|
20240924,100500,3942390,7350,7350,7350,7350,0
|
|
20240924,100400,3942390,7350,7350,7350,7350,0
|
|
20240924,100300,3942390,7350,7350,7350,7350,0
|
|
20240924,100200,3942390,7350,7350,7350,7350,0
|
|
20240924,100100,3942390,7350,7350,7350,7350,1
|
|
20240924,100000,3935040,7340,7340,7340,7340,0
|
|
20240924,095900,3935040,7340,7340,7340,7340,1
|
|
20240924,095800,3927700,7350,7350,7350,7350,1
|
|
20240924,095700,3920350,7350,7350,7350,7350,0
|
|
20240924,095600,3920350,7350,7350,7350,7350,0
|
|
20240924,095500,3920350,7350,7350,7350,7350,0
|
|
20240924,095400,3920350,7350,7350,7350,7350,0
|
|
20240924,095300,3920350,7350,7350,7350,7350,0
|
|
20240924,095200,3920350,7350,7350,7350,7350,0
|
|
20240924,095100,3920350,7350,7350,7350,7350,7
|
|
20240924,095000,3868900,7350,7350,7350,7350,3
|
|
20240924,094900,3846850,7340,7340,7340,7340,1
|
|
20240924,094800,3839510,7350,7350,7350,7350,0
|
|
20240924,094700,3839510,7350,7350,7350,7350,0
|
|
20240924,094600,3839510,7350,7350,7350,7350,1
|
|
20240924,094500,3832160,7350,7350,7350,7350,0
|
|
20240924,094400,3832160,7350,7350,7350,7350,0
|
|
20240924,094300,3832160,7350,7350,7350,7350,0
|
|
20240924,094200,3832160,7350,7350,7350,7350,0
|
|
20240924,094100,3832160,7350,7350,7350,7350,0
|
|
20240924,094000,3832160,7350,7350,7350,7350,0
|
|
20240924,093900,3832160,7350,7350,7350,7350,201
|
|
20240924,093800,2354810,7360,7360,7360,7360,0
|
|
20240924,093700,2354810,7360,7360,7360,7360,0
|
|
20240924,093600,2354810,7360,7360,7360,7360,0
|
|
20240924,093500,2354810,7360,7360,7360,7360,0
|
|
20240924,093400,2354810,7360,7360,7360,7360,0
|
|
20240924,093300,2354810,7360,7360,7360,7360,0
|
|
20240924,093200,2354810,7360,7360,7360,7360,0
|
|
20240924,093100,2354810,7360,7360,7360,7360,0
|
|
20240924,093000,2354810,7360,7360,7360,7360,0
|
|
20240924,092900,2354810,7360,7360,7360,7360,0
|
|
20240924,092800,2354810,7360,7360,7360,7360,0
|
|
20240924,092700,2354810,7360,7360,7360,7360,0
|
|
20240924,092600,2354810,7360,7360,7360,7360,0
|
|
20240924,092500,2354810,7360,7360,7360,7360,0
|
|
20240924,092400,2354810,7360,7360,7360,7360,0
|
|
20240924,092300,2354810,7360,7360,7360,7360,0
|
|
20240924,092200,2354810,7360,7360,7360,7360,0
|
|
20240924,092100,2354810,7360,7360,7360,7360,0
|
|
20240924,092000,2354810,7360,7360,7360,7360,0
|
|
20240924,091900,2354810,7360,7360,7360,7360,0
|
|
20240924,091800,2354810,7360,7360,7360,7360,1
|
|
20240924,091700,2347450,7290,7290,7290,7290,0
|
|
20240924,091600,2347450,7290,7290,7290,7290,0
|
|
20240924,091500,2347450,7290,7290,7290,7290,0
|
|
20240924,091400,2347450,7290,7290,7290,7290,0
|
|
20240924,091300,2347450,7290,7290,7290,7290,0
|
|
20240924,091200,2347450,7290,7290,7290,7290,0
|
|
20240924,091100,2347450,7290,7290,7290,7290,30
|
|
20240924,091000,2128750,7360,7360,7360,7360,0
|
|
20240924,090900,2128750,7360,7360,7360,7360,0
|
|
20240924,090800,2128750,7360,7360,7360,7360,0
|
|
20240924,090700,2128750,7360,7360,7360,7360,0
|
|
20240924,090600,2128750,7360,7360,7360,7360,0
|
|
20240924,090500,2128750,7360,7360,7360,7360,0
|
|
20240924,090400,2128750,7360,7360,7360,7360,0
|
|
20240924,090300,2128750,7360,7360,7360,7360,0
|
|
20240924,090200,2128750,7360,7360,7360,7360,1
|
|
20240924,090100,2121390,7290,7290,7290,7290,159
|
|
20240924,090000,962280,7290,7290,7290,7290,132
|