590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184700,30898220,8310,8310,8310,8310,26
|
|
20240923,184600,30898220,8310,8310,8310,8310,0
|
|
20240923,184500,30898220,8310,8310,8310,8310,0
|
|
20240923,184400,30898220,8310,8310,8310,8310,0
|
|
20240923,184300,30898220,8310,8310,8310,8310,0
|
|
20240923,184200,30898220,8310,8310,8310,8310,0
|
|
20240923,184100,30898220,8310,8310,8310,8310,0
|
|
20240923,184000,30898220,8310,8310,8310,8310,0
|
|
20240923,183900,30898220,8310,8310,8310,8310,0
|
|
20240923,183800,30898220,8310,8310,8310,8310,0
|
|
20240923,183700,30898220,8310,8310,8310,8310,0
|
|
20240923,183600,30898220,8310,8310,8310,8310,0
|
|
20240923,183500,30898220,8310,8310,8310,8310,0
|
|
20240923,183400,30898220,8310,8310,8310,8310,0
|
|
20240923,183300,30898220,8310,8310,8310,8310,0
|
|
20240923,183200,30898220,8310,8310,8310,8310,0
|
|
20240923,183100,30898220,8310,8310,8310,8310,0
|
|
20240923,183000,30898220,8310,8310,8310,8310,0
|
|
20240923,182900,30898220,8310,8310,8310,8310,0
|
|
20240923,182800,30898220,8310,8310,8310,8310,0
|
|
20240923,182700,30898220,8310,8310,8310,8310,0
|
|
20240923,182600,30898220,8310,8310,8310,8310,0
|
|
20240923,182500,30898220,8310,8310,8310,8310,0
|
|
20240923,182400,30898220,8310,8310,8310,8310,0
|
|
20240923,182300,30898220,8310,8310,8310,8310,0
|
|
20240923,182200,30898220,8310,8310,8310,8310,0
|
|
20240923,182100,30898220,8310,8310,8310,8310,0
|
|
20240923,182000,30898220,8310,8310,8310,8310,0
|
|
20240923,181900,30898220,8310,8310,8310,8310,0
|
|
20240923,181800,30898220,8310,8310,8310,8310,0
|
|
20240923,181700,30898220,8310,8310,8310,8310,26
|
|
20240923,181600,30898220,8310,8310,8310,8310,0
|
|
20240923,181500,30898220,8310,8310,8310,8310,0
|
|
20240923,181400,30898220,8310,8310,8310,8310,0
|
|
20240923,181300,30898220,8310,8310,8310,8310,0
|
|
20240923,181200,30898220,8310,8310,8310,8310,0
|
|
20240923,181100,30898220,8310,8310,8310,8310,0
|
|
20240923,181000,30898220,8310,8310,8310,8310,0
|
|
20240923,180900,30898220,8310,8310,8310,8310,0
|
|
20240923,180800,30898220,8310,8310,8310,8310,0
|
|
20240923,180700,30898220,8310,8310,8310,8310,0
|
|
20240923,180600,30898220,8310,8310,8310,8310,0
|
|
20240923,180500,30898220,8310,8310,8310,8310,0
|
|
20240923,180400,30898220,8310,8310,8310,8310,0
|
|
20240923,180300,30898220,8310,8310,8310,8310,0
|
|
20240923,180200,30898220,8310,8310,8310,8310,0
|
|
20240923,180100,30898220,8310,8310,8310,8310,0
|
|
20240923,180000,30898220,8310,8310,8310,8310,0
|
|
20240923,175900,30898220,8310,8310,8310,8310,0
|
|
20240923,175800,30898220,8310,8310,8310,8310,0
|
|
20240923,175700,30898220,8310,8310,8310,8310,0
|
|
20240923,175600,30898220,8310,8310,8310,8310,0
|
|
20240923,175500,30898220,8310,8310,8310,8310,0
|
|
20240923,175400,30898220,8310,8310,8310,8310,0
|
|
20240923,175300,30898220,8310,8310,8310,8310,0
|
|
20240923,175200,30898220,8310,8310,8310,8310,0
|
|
20240923,175100,30898220,8310,8310,8310,8310,0
|
|
20240923,175000,30898220,8310,8310,8310,8310,0
|
|
20240923,174900,30898220,8310,8310,8310,8310,0
|
|
20240923,174800,30898220,8310,8310,8310,8310,0
|
|
20240923,174700,30898220,8310,8310,8310,8310,26
|
|
20240923,174600,30898220,8310,8310,8310,8310,0
|
|
20240923,174500,30898220,8310,8310,8310,8310,0
|
|
20240923,174400,30898220,8310,8310,8310,8310,0
|
|
20240923,174300,30898220,8310,8310,8310,8310,0
|
|
20240923,174200,30898220,8310,8310,8310,8310,0
|
|
20240923,174100,30898220,8310,8310,8310,8310,0
|
|
20240923,174000,30898220,8310,8310,8310,8310,0
|
|
20240923,173900,30898220,8310,8310,8310,8310,0
|
|
20240923,173800,30898220,8310,8310,8310,8310,0
|
|
20240923,173700,30898220,8310,8310,8310,8310,0
|
|
20240923,173600,30898220,8310,8310,8310,8310,0
|
|
20240923,173500,30898220,8310,8310,8310,8310,0
|
|
20240923,173400,30898220,8310,8310,8310,8310,0
|
|
20240923,173300,30898220,8310,8310,8310,8310,0
|
|
20240923,173200,30898220,8310,8310,8310,8310,0
|
|
20240923,173100,30898220,8310,8310,8310,8310,0
|
|
20240923,173000,30898220,8310,8310,8310,8310,0
|
|
20240923,172900,30898220,8310,8310,8310,8310,0
|
|
20240923,172800,30898220,8310,8310,8310,8310,0
|
|
20240923,172700,30898220,8310,8310,8310,8310,0
|
|
20240923,172600,30898220,8310,8310,8310,8310,0
|
|
20240923,172500,30898220,8310,8310,8310,8310,0
|
|
20240923,172400,30898220,8310,8310,8310,8310,0
|
|
20240923,172300,30898220,8310,8310,8310,8310,0
|
|
20240923,172200,30898220,8310,8310,8310,8310,0
|
|
20240923,172100,30898220,8310,8310,8310,8310,0
|
|
20240923,172000,30898220,8310,8310,8310,8310,0
|
|
20240923,171900,30898220,8310,8310,8310,8310,0
|
|
20240923,171800,30898220,8310,8310,8310,8310,0
|
|
20240923,171700,30898220,8310,8310,8310,8310,26
|
|
20240923,171600,30898220,8310,8310,8310,8310,0
|
|
20240923,171500,30898220,8310,8310,8310,8310,0
|
|
20240923,171400,30898220,8310,8310,8310,8310,0
|
|
20240923,171300,30898220,8310,8310,8310,8310,0
|
|
20240923,171200,30898220,8310,8310,8310,8310,0
|
|
20240923,171100,30898220,8310,8310,8310,8310,0
|
|
20240923,171000,30898220,8310,8310,8310,8310,0
|
|
20240923,170900,30898220,8310,8310,8310,8310,0
|
|
20240923,170800,30898220,8310,8310,8310,8310,0
|
|
20240923,170700,30898220,8310,8310,8310,8310,0
|
|
20240923,170600,30898220,8310,8310,8310,8310,0
|
|
20240923,170500,30898220,8310,8310,8310,8310,0
|
|
20240923,170400,30898220,8310,8310,8310,8310,0
|
|
20240923,170300,30898220,8310,8310,8310,8310,0
|
|
20240923,170200,30898220,8310,8310,8310,8310,0
|
|
20240923,170100,30898220,8310,8310,8310,8310,0
|
|
20240923,170000,30898220,8310,8310,8310,8310,0
|
|
20240923,165900,30898220,8310,8310,8310,8310,0
|
|
20240923,165800,30898220,8310,8310,8310,8310,0
|
|
20240923,165700,30898220,8310,8310,8310,8310,0
|
|
20240923,165600,30898220,8310,8310,8310,8310,0
|
|
20240923,165500,30898220,8310,8310,8310,8310,0
|
|
20240923,165400,30898220,8310,8310,8310,8310,0
|
|
20240923,165300,30898220,8310,8310,8310,8310,0
|
|
20240923,165200,30898220,8310,8310,8310,8310,0
|
|
20240923,165100,30898220,8310,8310,8310,8310,0
|
|
20240923,165000,30898220,8310,8310,8310,8310,0
|
|
20240923,164900,30898220,8310,8310,8310,8310,0
|
|
20240923,164800,30898220,8310,8310,8310,8310,0
|
|
20240923,164700,30898220,8310,8310,8310,8310,26
|
|
20240923,164600,30898220,8310,8310,8310,8310,0
|
|
20240923,164500,30898220,8310,8310,8310,8310,0
|
|
20240923,164400,30898220,8310,8310,8310,8310,0
|
|
20240923,164300,30898220,8310,8310,8310,8310,0
|
|
20240923,164200,30898220,8310,8310,8310,8310,0
|
|
20240923,164100,30898220,8310,8310,8310,8310,0
|
|
20240923,164000,30898220,8310,8310,8310,8310,0
|
|
20240923,163900,30898220,8310,8310,8310,8310,0
|
|
20240923,163800,30898220,8310,8310,8310,8310,0
|
|
20240923,163700,30898220,8310,8310,8310,8310,0
|
|
20240923,163600,30898220,8310,8310,8310,8310,0
|
|
20240923,163500,30898220,8310,8310,8310,8310,0
|
|
20240923,163400,30898220,8310,8310,8310,8310,0
|
|
20240923,163300,30898220,8310,8310,8310,8310,0
|
|
20240923,163200,30898220,8310,8310,8310,8310,0
|
|
20240923,163100,30898220,8310,8310,8310,8310,0
|
|
20240923,163000,30898220,8310,8310,8310,8310,0
|
|
20240923,162900,30898220,8310,8310,8310,8310,0
|
|
20240923,162800,30898220,8310,8310,8310,8310,0
|
|
20240923,162700,30898220,8310,8310,8310,8310,0
|
|
20240923,162600,30898220,8310,8310,8310,8310,0
|
|
20240923,162500,30898220,8310,8310,8310,8310,0
|
|
20240923,162400,30898220,8310,8310,8310,8310,0
|
|
20240923,162300,30898220,8310,8310,8310,8310,0
|
|
20240923,162200,30898220,8310,8310,8310,8310,0
|
|
20240923,162100,30898220,8310,8310,8310,8310,0
|
|
20240923,162000,30898220,8310,8310,8310,8310,0
|
|
20240923,161900,30898220,8310,8310,8310,8310,0
|
|
20240923,161800,30898220,8310,8310,8310,8310,0
|
|
20240923,161700,30898220,8310,8310,8310,8310,26
|
|
20240923,161600,30898220,8310,8310,8310,8310,0
|
|
20240923,161500,30898220,8310,8310,8310,8310,0
|
|
20240923,161400,30898220,8310,8310,8310,8310,0
|
|
20240923,161300,30898220,8310,8310,8310,8310,0
|
|
20240923,161200,30898220,8310,8310,8310,8310,0
|
|
20240923,161100,30898220,8310,8310,8310,8310,0
|
|
20240923,161000,30898220,8310,8310,8310,8310,0
|
|
20240923,160900,30898220,8310,8310,8310,8310,0
|
|
20240923,160800,30898220,8310,8310,8310,8310,0
|
|
20240923,160700,30898220,8310,8310,8310,8310,0
|
|
20240923,160600,30898220,8310,8310,8310,8310,0
|
|
20240923,160500,30898220,8310,8310,8310,8310,0
|
|
20240923,160400,30898220,8310,8310,8310,8310,0
|
|
20240923,160300,30898220,8310,8310,8310,8310,0
|
|
20240923,160200,30898220,8310,8310,8310,8310,0
|
|
20240923,160100,30898220,8310,8310,8310,8310,0
|
|
20240923,160000,30898220,8310,8310,8310,8310,0
|
|
20240923,155900,30898220,8310,8310,8310,8310,0
|
|
20240923,155800,30898220,8310,8310,8310,8310,0
|
|
20240923,155700,30898220,8310,8310,8310,8310,0
|
|
20240923,155600,30898220,8310,8310,8310,8310,0
|
|
20240923,155500,30898220,8310,8310,8310,8310,0
|
|
20240923,155400,30898220,8310,8310,8310,8310,0
|
|
20240923,155300,30898220,8310,8310,8310,8310,0
|
|
20240923,155200,30898220,8310,8310,8310,8310,0
|
|
20240923,155100,30898220,8310,8310,8310,8310,0
|
|
20240923,155000,30898220,8310,8310,8310,8310,0
|
|
20240923,154900,30898220,8310,8310,8310,8310,0
|
|
20240923,154800,30898220,8310,8310,8310,8310,0
|
|
20240923,154700,30898220,8310,8310,8310,8310,26
|
|
20240923,154600,30898220,8310,8310,8310,8310,0
|
|
20240923,154500,30898220,8310,8310,8310,8310,0
|
|
20240923,154400,30898220,8310,8310,8310,8310,0
|
|
20240923,154300,30898220,8310,8310,8310,8310,0
|
|
20240923,154200,30898220,8310,8310,8310,8310,0
|
|
20240923,154100,30898220,8310,8310,8310,8310,0
|
|
20240923,154000,30898220,8310,8310,8310,8310,0
|
|
20240923,153900,30898220,8310,8310,8310,8310,0
|
|
20240923,153800,30898220,8310,8310,8310,8310,0
|
|
20240923,153700,30898220,8310,8310,8310,8310,0
|
|
20240923,153600,30898220,8310,8310,8310,8310,0
|
|
20240923,153500,30898220,8310,8310,8310,8310,0
|
|
20240923,153400,30898220,8310,8310,8310,8310,0
|
|
20240923,153300,30898220,8310,8310,8310,8310,0
|
|
20240923,153200,30898220,8310,8310,8310,8310,0
|
|
20240923,153100,30898220,8310,8310,8310,8310,0
|
|
20240923,153000,30898220,8310,8310,8310,8310,26
|
|
20240923,152900,30682160,8310,8310,8310,8310,0
|
|
20240923,152800,30682160,8310,8310,8310,8310,0
|
|
20240923,152700,30682160,8310,8310,8310,8310,0
|
|
20240923,152600,30682160,8310,8310,8310,8310,0
|
|
20240923,152500,30682160,8310,8310,8310,8310,0
|
|
20240923,152400,30682160,8310,8310,8310,8310,0
|
|
20240923,152300,30682160,8310,8310,8310,8310,0
|
|
20240923,152200,30682160,8310,8310,8310,8310,0
|
|
20240923,152100,30682160,8310,8310,8310,8310,0
|
|
20240923,152000,30682160,8310,8310,8310,8310,0
|
|
20240923,151900,30682160,8310,8310,8310,8310,0
|
|
20240923,151800,30682160,8310,8310,8310,8310,0
|
|
20240923,151700,30682160,8310,8310,8310,8310,0
|
|
20240923,151600,30682160,8310,8310,8310,8310,0
|
|
20240923,151500,30682160,8310,8310,8310,8310,0
|
|
20240923,151400,30682160,8310,8310,8310,8310,0
|
|
20240923,151300,30682160,8310,8310,8310,8310,0
|
|
20240923,151200,30682160,8310,8310,8310,8310,0
|
|
20240923,151100,30682160,8310,8310,8310,8310,0
|
|
20240923,151000,30682160,8310,8310,8310,8310,0
|
|
20240923,150900,30682160,8310,8310,8310,8310,0
|
|
20240923,150800,30682160,8310,8310,8310,8310,0
|
|
20240923,150700,30682160,8310,8310,8310,8310,0
|
|
20240923,150600,30682160,8310,8310,8310,8310,0
|
|
20240923,150500,30682160,8310,8310,8310,8310,0
|
|
20240923,150400,30682160,8310,8310,8310,8310,1364
|
|
20240923,150300,19347320,8310,8310,8310,8310,0
|
|
20240923,150200,19347320,8310,8340,8340,8310,314
|
|
20240923,150100,16736450,8360,8360,8360,8360,0
|
|
20240923,150000,16736450,8360,8360,8360,8360,0
|
|
20240923,145900,16736450,8360,8360,8360,8360,0
|
|
20240923,145800,16736450,8360,8360,8360,8360,0
|
|
20240923,145700,16736450,8360,8360,8360,8360,0
|
|
20240923,145600,16736450,8360,8360,8360,8360,0
|
|
20240923,145500,16736450,8360,8360,8360,8360,0
|
|
20240923,145400,16736450,8360,8360,8360,8360,0
|
|
20240923,145300,16736450,8360,8360,8360,8360,0
|
|
20240923,145200,16736450,8360,8360,8360,8360,1
|
|
20240923,145100,16728090,8320,8320,8320,8320,0
|
|
20240923,145000,16728090,8320,8320,8320,8320,0
|
|
20240923,144900,16728090,8320,8320,8320,8320,0
|
|
20240923,144800,16728090,8320,8320,8320,8320,0
|
|
20240923,144700,16728090,8320,8320,8320,8320,0
|
|
20240923,144600,16728090,8320,8320,8320,8320,0
|
|
20240923,144500,16728090,8320,8320,8320,8320,0
|
|
20240923,144400,16728090,8320,8320,8320,8320,0
|
|
20240923,144300,16728090,8320,8320,8320,8320,0
|
|
20240923,144200,16728090,8320,8320,8320,8320,0
|
|
20240923,144100,16728090,8320,8320,8320,8320,0
|
|
20240923,144000,16728090,8320,8320,8320,8320,0
|
|
20240923,143900,16728090,8320,8320,8320,8320,0
|
|
20240923,143800,16728090,8320,8320,8320,8320,0
|
|
20240923,143700,16728090,8320,8320,8320,8320,0
|
|
20240923,143600,16728090,8320,8320,8320,8320,0
|
|
20240923,143500,16728090,8320,8320,8320,8320,0
|
|
20240923,143400,16728090,8320,8320,8320,8320,0
|
|
20240923,143300,16728090,8320,8320,8320,8320,0
|
|
20240923,143200,16728090,8320,8320,8320,8320,0
|
|
20240923,143100,16728090,8320,8320,8320,8320,0
|
|
20240923,143000,16728090,8320,8320,8320,8320,0
|
|
20240923,142900,16728090,8320,8320,8320,8320,0
|
|
20240923,142800,16728090,8320,8320,8320,8320,0
|
|
20240923,142700,16728090,8320,8320,8320,8320,0
|
|
20240923,142600,16728090,8320,8320,8320,8320,0
|
|
20240923,142500,16728090,8320,8320,8320,8320,0
|
|
20240923,142400,16728090,8320,8320,8320,8320,0
|
|
20240923,142300,16728090,8320,8320,8320,8320,0
|
|
20240923,142200,16728090,8320,8320,8320,8320,0
|
|
20240923,142100,16728090,8320,8320,8320,8320,0
|
|
20240923,142000,16728090,8320,8320,8320,8320,0
|
|
20240923,141900,16728090,8320,8320,8320,8320,0
|
|
20240923,141800,16728090,8320,8320,8320,8320,0
|
|
20240923,141700,16728090,8320,8320,8320,8320,0
|
|
20240923,141600,16728090,8320,8320,8320,8320,0
|
|
20240923,141500,16728090,8320,8320,8320,8320,0
|
|
20240923,141400,16728090,8320,8320,8320,8320,0
|
|
20240923,141300,16728090,8320,8320,8320,8320,0
|
|
20240923,141200,16728090,8320,8320,8320,8320,0
|
|
20240923,141100,16728090,8320,8320,8320,8320,0
|
|
20240923,141000,16728090,8320,8320,8320,8320,0
|
|
20240923,140900,16728090,8320,8320,8320,8320,0
|
|
20240923,140800,16728090,8320,8320,8320,8320,0
|
|
20240923,140700,16728090,8320,8320,8320,8320,0
|
|
20240923,140600,16728090,8320,8320,8320,8320,0
|
|
20240923,140500,16728090,8320,8320,8320,8320,0
|
|
20240923,140400,16728090,8320,8320,8320,8320,0
|
|
20240923,140300,16728090,8320,8320,8320,8320,0
|
|
20240923,140200,16728090,8320,8320,8320,8320,0
|
|
20240923,140100,16728090,8320,8320,8320,8320,0
|
|
20240923,140000,16728090,8320,8320,8320,8320,0
|
|
20240923,135900,16728090,8320,8320,8320,8320,0
|
|
20240923,135800,16728090,8320,8320,8320,8320,0
|
|
20240923,135700,16728090,8320,8320,8320,8320,0
|
|
20240923,135600,16728090,8320,8320,8320,8320,0
|
|
20240923,135500,16728090,8320,8320,8320,8320,0
|
|
20240923,135400,16728090,8320,8320,8320,8320,0
|
|
20240923,135300,16728090,8320,8320,8320,8320,27
|
|
20240923,135200,16503450,8320,8320,8320,8320,6
|
|
20240923,135100,16453530,8310,8310,8310,8310,0
|
|
20240923,135000,16453530,8310,8310,8310,8310,0
|
|
20240923,134900,16453530,8310,8310,8310,8310,0
|
|
20240923,134800,16453530,8310,8310,8310,8310,0
|
|
20240923,134700,16453530,8310,8310,8310,8310,0
|
|
20240923,134600,16453530,8310,8310,8310,8310,0
|
|
20240923,134500,16453530,8310,8310,8310,8310,0
|
|
20240923,134400,16453530,8310,8310,8310,8310,0
|
|
20240923,134300,16453530,8310,8310,8310,8310,0
|
|
20240923,134200,16453530,8310,8310,8310,8310,0
|
|
20240923,134100,16453530,8310,8310,8310,8310,1
|
|
20240923,134000,16445220,8310,8310,8310,8310,11
|
|
20240923,133900,16353810,8310,8310,8310,8310,4
|
|
20240923,133800,16320570,8310,8310,8310,8300,52
|
|
20240923,133700,15888930,8320,8320,8320,8320,0
|
|
20240923,133600,15888930,8320,8340,8340,8320,24
|
|
20240923,133500,15689160,8360,8360,8360,8360,0
|
|
20240923,133400,15689160,8360,8360,8360,8360,0
|
|
20240923,133300,15689160,8360,8360,8360,8360,0
|
|
20240923,133200,15689160,8360,8360,8360,8360,0
|
|
20240923,133100,15689160,8360,8360,8360,8360,0
|
|
20240923,133000,15689160,8360,8360,8360,8360,0
|
|
20240923,132900,15689160,8360,8360,8360,8360,0
|
|
20240923,132800,15689160,8360,8360,8360,8360,0
|
|
20240923,132700,15689160,8360,8360,8360,8360,0
|
|
20240923,132600,15689160,8360,8360,8360,8360,0
|
|
20240923,132500,15689160,8360,8360,8360,8360,0
|
|
20240923,132400,15689160,8360,8360,8360,8360,0
|
|
20240923,132300,15689160,8360,8360,8360,8360,0
|
|
20240923,132200,15689160,8360,8360,8360,8360,0
|
|
20240923,132100,15689160,8360,8360,8360,8360,0
|
|
20240923,132000,15689160,8360,8360,8360,8360,0
|
|
20240923,131900,15689160,8360,8360,8360,8360,0
|
|
20240923,131800,15689160,8360,8360,8360,8360,0
|
|
20240923,131700,15689160,8360,8360,8360,8360,0
|
|
20240923,131600,15689160,8360,8360,8360,8360,1
|
|
20240923,131500,15680800,8340,8340,8340,8340,0
|
|
20240923,131400,15680800,8340,8340,8340,8340,0
|
|
20240923,131300,15680800,8340,8340,8340,8340,0
|
|
20240923,131200,15680800,8340,8340,8340,8340,0
|
|
20240923,131100,15680800,8340,8340,8340,8340,0
|
|
20240923,131000,15680800,8340,8340,8340,8340,0
|
|
20240923,130900,15680800,8340,8340,8340,8340,0
|
|
20240923,130800,15680800,8340,8340,8340,8340,1
|
|
20240923,130700,15672460,8330,8330,8330,8330,0
|
|
20240923,130600,15672460,8330,8330,8330,8330,4
|
|
20240923,130500,15639140,8330,8330,8330,8330,1
|
|
20240923,130400,15630810,8330,8330,8330,8330,0
|
|
20240923,130300,15630810,8330,8330,8330,8330,13
|
|
20240923,130200,15522520,8330,8330,8330,8330,0
|
|
20240923,130100,15522520,8330,8330,8330,8330,29
|
|
20240923,130000,15280950,8330,8330,8330,8330,4
|
|
20240923,125900,15247630,8310,8310,8310,8310,4
|
|
20240923,125800,15214390,8310,8340,8340,8280,151
|
|
20240923,125700,13959880,8350,8370,8370,8350,375
|
|
20240923,125600,10826000,8380,8380,8380,8380,0
|
|
20240923,125500,10826000,8380,8380,8380,8380,0
|
|
20240923,125400,10826000,8380,8380,8380,8380,0
|
|
20240923,125300,10826000,8380,8380,8380,8380,0
|
|
20240923,125200,10826000,8380,8380,8380,8380,0
|
|
20240923,125100,10826000,8380,8380,8380,8380,0
|
|
20240923,125000,10826000,8380,8380,8380,8380,0
|
|
20240923,124900,10826000,8380,8380,8380,8380,0
|
|
20240923,124800,10826000,8380,8380,8380,8380,0
|
|
20240923,124700,10826000,8380,8380,8380,8380,0
|
|
20240923,124600,10826000,8380,8380,8380,8380,0
|
|
20240923,124500,10826000,8380,8380,8380,8380,0
|
|
20240923,124400,10826000,8380,8380,8380,8380,0
|
|
20240923,124300,10826000,8380,8380,8380,8380,0
|
|
20240923,124200,10826000,8380,8380,8380,8380,0
|
|
20240923,124100,10826000,8380,8380,8380,8380,0
|
|
20240923,124000,10826000,8380,8380,8380,8380,2
|
|
20240923,123900,10809240,8380,8380,8380,8380,0
|
|
20240923,123800,10809240,8380,8380,8380,8380,0
|
|
20240923,123700,10809240,8380,8380,8380,8380,0
|
|
20240923,123600,10809240,8380,8380,8380,8380,0
|
|
20240923,123500,10809240,8380,8380,8380,8380,0
|
|
20240923,123400,10809240,8380,8380,8380,8380,0
|
|
20240923,123300,10809240,8380,8380,8380,8380,0
|
|
20240923,123200,10809240,8380,8380,8380,8380,0
|
|
20240923,123100,10809240,8380,8380,8380,8380,0
|
|
20240923,123000,10809240,8380,8380,8380,8380,0
|
|
20240923,122900,10809240,8380,8380,8380,8380,0
|
|
20240923,122800,10809240,8380,8380,8380,8380,0
|
|
20240923,122700,10809240,8380,8380,8380,8380,0
|
|
20240923,122600,10809240,8380,8380,8380,8380,0
|
|
20240923,122500,10809240,8380,8380,8380,8380,0
|
|
20240923,122400,10809240,8380,8380,8380,8380,0
|
|
20240923,122300,10809240,8380,8380,8380,8380,0
|
|
20240923,122200,10809240,8380,8380,8380,8380,0
|
|
20240923,122100,10809240,8380,8380,8380,8380,0
|
|
20240923,122000,10809240,8380,8380,8380,8380,0
|
|
20240923,121900,10809240,8380,8380,8380,8380,0
|
|
20240923,121800,10809240,8380,8380,8380,8380,0
|
|
20240923,121700,10809240,8380,8380,8380,8380,0
|
|
20240923,121600,10809240,8380,8380,8380,8380,0
|
|
20240923,121500,10809240,8380,8380,8380,8380,0
|
|
20240923,121400,10809240,8380,8380,8380,8380,0
|
|
20240923,121300,10809240,8380,8380,8380,8380,0
|
|
20240923,121200,10809240,8380,8380,8380,8380,0
|
|
20240923,121100,10809240,8380,8380,8380,8380,0
|
|
20240923,121000,10809240,8380,8380,8380,8380,0
|
|
20240923,120900,10809240,8380,8380,8380,8380,0
|
|
20240923,120800,10809240,8380,8380,8380,8380,0
|
|
20240923,120700,10809240,8380,8380,8380,8380,0
|
|
20240923,120600,10809240,8380,8380,8380,8380,0
|
|
20240923,120500,10809240,8380,8380,8380,8380,0
|
|
20240923,120400,10809240,8380,8380,8380,8380,0
|
|
20240923,120300,10809240,8380,8380,8380,8380,0
|
|
20240923,120200,10809240,8380,8380,8380,8380,0
|
|
20240923,120100,10809240,8380,8380,8380,8380,0
|
|
20240923,120000,10809240,8380,8380,8380,8380,0
|
|
20240923,115900,10809240,8380,8380,8380,8380,0
|
|
20240923,115800,10809240,8380,8380,8380,8380,0
|
|
20240923,115700,10809240,8380,8380,8380,8380,0
|
|
20240923,115600,10809240,8380,8380,8380,8380,1
|
|
20240923,115500,10800860,8380,8380,8380,8380,0
|
|
20240923,115400,10800860,8380,8380,8380,8380,0
|
|
20240923,115300,10800860,8380,8380,8380,8380,0
|
|
20240923,115200,10800860,8380,8380,8380,8380,0
|
|
20240923,115100,10800860,8380,8380,8380,8380,0
|
|
20240923,115000,10800860,8380,8380,8380,8380,0
|
|
20240923,114900,10800860,8380,8380,8380,8380,0
|
|
20240923,114800,10800860,8380,8380,8380,8380,0
|
|
20240923,114700,10800860,8380,8380,8380,8380,6
|
|
20240923,114600,10750580,8380,8380,8380,8380,0
|
|
20240923,114500,10750580,8380,8380,8380,8380,0
|
|
20240923,114400,10750580,8380,8380,8380,8380,0
|
|
20240923,114300,10750580,8380,8380,8380,8380,0
|
|
20240923,114200,10750580,8380,8380,8380,8380,0
|
|
20240923,114100,10750580,8380,8380,8380,8380,0
|
|
20240923,114000,10750580,8380,8380,8380,8380,0
|
|
20240923,113900,10750580,8380,8380,8380,8380,0
|
|
20240923,113800,10750580,8380,8380,8380,8380,0
|
|
20240923,113700,10750580,8380,8380,8380,8380,0
|
|
20240923,113600,10750580,8380,8380,8380,8380,0
|
|
20240923,113500,10750580,8380,8380,8380,8380,0
|
|
20240923,113400,10750580,8380,8380,8380,8380,0
|
|
20240923,113300,10750580,8380,8380,8380,8380,0
|
|
20240923,113200,10750580,8380,8380,8380,8380,0
|
|
20240923,113100,10750580,8380,8380,8380,8380,0
|
|
20240923,113000,10750580,8380,8380,8380,8380,0
|
|
20240923,112900,10750580,8380,8380,8380,8380,0
|
|
20240923,112800,10750580,8380,8380,8380,8380,0
|
|
20240923,112700,10750580,8380,8380,8380,8380,0
|
|
20240923,112600,10750580,8380,8380,8380,8380,0
|
|
20240923,112500,10750580,8380,8380,8380,8380,0
|
|
20240923,112400,10750580,8380,8380,8380,8380,0
|
|
20240923,112300,10750580,8380,8380,8380,8380,0
|
|
20240923,112200,10750580,8380,8380,8380,8380,0
|
|
20240923,112100,10750580,8380,8380,8380,8380,0
|
|
20240923,112000,10750580,8380,8380,8380,8380,1
|
|
20240923,111900,10742200,8370,8370,8370,8370,0
|
|
20240923,111800,10742200,8370,8370,8370,8370,0
|
|
20240923,111700,10742200,8370,8370,8370,8370,0
|
|
20240923,111600,10742200,8370,8370,8370,8370,0
|
|
20240923,111500,10742200,8370,8370,8370,8370,0
|
|
20240923,111400,10742200,8370,8370,8370,8370,0
|
|
20240923,111300,10742200,8370,8370,8370,8370,0
|
|
20240923,111200,10742200,8370,8370,8370,8370,0
|
|
20240923,111100,10742200,8370,8370,8370,8370,0
|
|
20240923,111000,10742200,8370,8370,8370,8370,0
|
|
20240923,110900,10742200,8370,8370,8370,8370,0
|
|
20240923,110800,10742200,8370,8370,8370,8370,0
|
|
20240923,110700,10742200,8370,8370,8370,8370,200
|
|
20240923,110600,9068200,8370,8370,8370,8370,0
|
|
20240923,110500,9068200,8370,8370,8370,8370,0
|
|
20240923,110400,9068200,8370,8370,8370,8370,50
|
|
20240923,110300,8649700,8370,8370,8370,8370,0
|
|
20240923,110200,8649700,8370,8370,8370,8370,0
|
|
20240923,110100,8649700,8370,8370,8370,8370,0
|
|
20240923,110000,8649700,8370,8370,8370,8370,0
|
|
20240923,105900,8649700,8370,8370,8370,8370,233
|
|
20240923,105800,6699490,8360,8360,8360,8360,0
|
|
20240923,105700,6699490,8360,8360,8360,8360,0
|
|
20240923,105600,6699490,8360,8360,8360,8360,0
|
|
20240923,105500,6699490,8360,8360,8360,8360,0
|
|
20240923,105400,6699490,8360,8360,8360,8360,0
|
|
20240923,105300,6699490,8360,8360,8360,8360,0
|
|
20240923,105200,6699490,8360,8360,8360,8360,0
|
|
20240923,105100,6699490,8360,8360,8360,8360,0
|
|
20240923,105000,6699490,8360,8360,8360,8360,275
|
|
20240923,104900,4400490,8350,8350,8350,8350,0
|
|
20240923,104800,4400490,8350,8350,8350,8350,0
|
|
20240923,104700,4400490,8350,8350,8350,8350,0
|
|
20240923,104600,4400490,8350,8350,8350,8350,0
|
|
20240923,104500,4400490,8350,8350,8350,8350,0
|
|
20240923,104400,4400490,8350,8350,8350,8350,0
|
|
20240923,104300,4400490,8350,8350,8350,8350,0
|
|
20240923,104200,4400490,8350,8350,8350,8350,0
|
|
20240923,104100,4400490,8350,8350,8350,8350,0
|
|
20240923,104000,4400490,8350,8350,8350,8350,0
|
|
20240923,103900,4400490,8350,8350,8350,8350,0
|
|
20240923,103800,4400490,8350,8350,8350,8350,0
|
|
20240923,103700,4400490,8350,8350,8350,8350,0
|
|
20240923,103600,4400490,8350,8350,8350,8350,0
|
|
20240923,103500,4400490,8350,8350,8350,8350,0
|
|
20240923,103400,4400490,8350,8350,8350,8350,0
|
|
20240923,103300,4400490,8350,8350,8350,8350,0
|
|
20240923,103200,4400490,8350,8350,8350,8350,0
|
|
20240923,103100,4400490,8350,8350,8350,8350,0
|
|
20240923,103000,4400490,8350,8350,8350,8350,0
|
|
20240923,102900,4400490,8350,8350,8350,8350,2
|
|
20240923,102800,4383790,8350,8350,8350,8350,0
|
|
20240923,102700,4383790,8350,8350,8350,8350,0
|
|
20240923,102600,4383790,8350,8350,8350,8350,1
|
|
20240923,102500,4375440,8360,8360,8360,8360,0
|
|
20240923,102400,4375440,8360,8360,8360,8360,0
|
|
20240923,102300,4375440,8360,8360,8360,8360,0
|
|
20240923,102200,4375440,8360,8360,8360,8360,0
|
|
20240923,102100,4375440,8360,8360,8360,8360,0
|
|
20240923,102000,4375440,8360,8360,8360,8360,1
|
|
20240923,101900,4367080,8360,8360,8360,8360,0
|
|
20240923,101800,4367080,8360,8360,8360,8360,0
|
|
20240923,101700,4367080,8360,8360,8360,8360,0
|
|
20240923,101600,4367080,8360,8360,8360,8360,0
|
|
20240923,101500,4367080,8360,8360,8360,8360,0
|
|
20240923,101400,4367080,8360,8360,8360,8360,0
|
|
20240923,101300,4367080,8360,8360,8360,8360,0
|
|
20240923,101200,4367080,8360,8360,8360,8360,0
|
|
20240923,101100,4367080,8360,8360,8360,8360,0
|
|
20240923,101000,4367080,8360,8360,8360,8360,0
|
|
20240923,100900,4367080,8360,8360,8360,8360,0
|
|
20240923,100800,4367080,8360,8360,8360,8360,0
|
|
20240923,100700,4367080,8360,8360,8360,8360,0
|
|
20240923,100600,4367080,8360,8360,8360,8360,0
|
|
20240923,100500,4367080,8360,8360,8360,8360,0
|
|
20240923,100400,4367080,8360,8360,8360,8360,0
|
|
20240923,100300,4367080,8360,8360,8360,8360,0
|
|
20240923,100200,4367080,8360,8360,8360,8360,0
|
|
20240923,100100,4367080,8360,8360,8360,8360,0
|
|
20240923,100000,4367080,8360,8360,8360,8360,0
|
|
20240923,095900,4367080,8360,8360,8360,8360,0
|
|
20240923,095800,4367080,8360,8360,8360,8360,0
|
|
20240923,095700,4367080,8360,8360,8360,8360,0
|
|
20240923,095600,4367080,8360,8360,8360,8360,0
|
|
20240923,095500,4367080,8360,8360,8360,8360,0
|
|
20240923,095400,4367080,8360,8360,8360,8360,0
|
|
20240923,095300,4367080,8360,8360,8360,8360,10
|
|
20240923,095200,4283480,8360,8360,8360,8360,0
|
|
20240923,095100,4283480,8360,8360,8360,8360,0
|
|
20240923,095000,4283480,8360,8360,8360,8360,0
|
|
20240923,094900,4283480,8360,8360,8360,8360,0
|
|
20240923,094800,4283480,8360,8360,8360,8360,0
|
|
20240923,094700,4283480,8360,8360,8360,8360,0
|
|
20240923,094600,4283480,8360,8360,8360,8360,0
|
|
20240923,094500,4283480,8360,8360,8360,8360,0
|
|
20240923,094400,4283480,8360,8360,8360,8360,0
|
|
20240923,094300,4283480,8360,8360,8360,8360,6
|
|
20240923,094200,4233320,8340,8340,8340,8340,0
|
|
20240923,094100,4233320,8340,8340,8340,8340,0
|
|
20240923,094000,4233320,8340,8340,8340,8340,0
|
|
20240923,093900,4233320,8340,8340,8340,8340,0
|
|
20240923,093800,4233320,8340,8340,8340,8340,0
|
|
20240923,093700,4233320,8340,8340,8340,8340,0
|
|
20240923,093600,4233320,8340,8340,8340,8340,0
|
|
20240923,093500,4233320,8340,8340,8340,8340,0
|
|
20240923,093400,4233320,8340,8340,8340,8340,0
|
|
20240923,093300,4233320,8340,8340,8340,8340,0
|
|
20240923,093200,4233320,8340,8340,8340,8340,0
|
|
20240923,093100,4233320,8340,8340,8340,8340,0
|
|
20240923,093000,4233320,8340,8340,8340,8340,0
|
|
20240923,092900,4233320,8340,8340,8340,8340,0
|
|
20240923,092800,4233320,8340,8340,8340,8340,0
|
|
20240923,092700,4233320,8340,8340,8340,8340,2
|
|
20240923,092600,4216640,8340,8340,8340,8340,0
|
|
20240923,092500,4216640,8340,8340,8340,8340,0
|
|
20240923,092400,4216640,8340,8370,8370,8340,26
|
|
20240923,092300,3999430,8350,8350,8350,8350,9
|
|
20240923,092200,3924280,8310,8310,8310,8310,6
|
|
20240923,092100,3874420,8310,8310,8310,8310,4
|
|
20240923,092000,3841180,8350,8350,8350,8350,0
|
|
20240923,091900,3841180,8350,8350,8350,8350,0
|
|
20240923,091800,3841180,8350,8350,8350,8350,0
|
|
20240923,091700,3841180,8350,8350,8350,8350,0
|
|
20240923,091600,3841180,8350,8370,8370,8350,435
|
|
20240923,091500,208890,8390,8390,8390,8390,0
|
|
20240923,091400,208890,8390,8390,8390,8390,0
|
|
20240923,091300,208890,8390,8390,8390,8390,0
|
|
20240923,091200,208890,8390,8390,8390,8390,0
|
|
20240923,091100,208890,8390,8390,8390,8390,1
|
|
20240923,091000,200500,8390,8390,8390,8390,0
|
|
20240923,090900,200500,8390,8390,8390,8390,0
|
|
20240923,090800,200500,8390,8390,8390,8390,0
|
|
20240923,090700,200500,8390,8390,8390,8390,1
|
|
20240923,090600,192110,8380,8380,8380,8380,1
|
|
20240923,090500,183730,8370,8370,8370,8370,1
|
|
20240923,090400,175360,8360,8360,8360,8360,1
|
|
20240923,090300,167000,8350,8350,8350,8350,0
|
|
20240923,090200,167000,8350,8350,8350,8350,0
|
|
20240923,090100,167000,8350,8350,8350,8350,0
|
|
20240923,090000,167000,8350,8350,8350,8350,20
|