658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,195500,69026020,7390,7390,7390,7390,2022
|
|
20240913,195400,69026020,7390,7390,7390,7390,0
|
|
20240913,195300,69026020,7390,7390,7390,7390,0
|
|
20240913,195200,69026020,7390,7390,7390,7390,0
|
|
20240913,195100,69026020,7390,7390,7390,7390,0
|
|
20240913,195000,69026020,7390,7390,7390,7390,0
|
|
20240913,194900,69026020,7390,7390,7390,7390,0
|
|
20240913,194800,69026020,7390,7390,7390,7390,0
|
|
20240913,194700,69026020,7390,7390,7390,7390,0
|
|
20240913,194600,69026020,7390,7390,7390,7390,0
|
|
20240913,194500,69026020,7390,7390,7390,7390,0
|
|
20240913,194400,69026020,7390,7390,7390,7390,0
|
|
20240913,194300,69026020,7390,7390,7390,7390,0
|
|
20240913,194200,69026020,7390,7390,7390,7390,0
|
|
20240913,194100,69026020,7390,7390,7390,7390,0
|
|
20240913,194000,69026020,7390,7390,7390,7390,0
|
|
20240913,193900,69026020,7390,7390,7390,7390,0
|
|
20240913,193800,69026020,7390,7390,7390,7390,0
|
|
20240913,193700,69026020,7390,7390,7390,7390,0
|
|
20240913,193600,69026020,7390,7390,7390,7390,0
|
|
20240913,193500,69026020,7390,7390,7390,7390,0
|
|
20240913,193400,69026020,7390,7390,7390,7390,0
|
|
20240913,193300,69026020,7390,7390,7390,7390,0
|
|
20240913,193200,69026020,7390,7390,7390,7390,0
|
|
20240913,193100,69026020,7390,7390,7390,7390,0
|
|
20240913,193000,69026020,7390,7390,7390,7390,0
|
|
20240913,192900,69026020,7390,7390,7390,7390,0
|
|
20240913,192800,69026020,7390,7390,7390,7390,0
|
|
20240913,192700,69026020,7390,7390,7390,7390,0
|
|
20240913,192600,69026020,7390,7390,7390,7390,0
|
|
20240913,192500,69026020,7390,7390,7390,7390,2022
|
|
20240913,192400,69026020,7390,7390,7390,7390,0
|
|
20240913,192300,69026020,7390,7390,7390,7390,0
|
|
20240913,192200,69026020,7390,7390,7390,7390,0
|
|
20240913,192100,69026020,7390,7390,7390,7390,0
|
|
20240913,192000,69026020,7390,7390,7390,7390,0
|
|
20240913,191900,69026020,7390,7390,7390,7390,0
|
|
20240913,191800,69026020,7390,7390,7390,7390,0
|
|
20240913,191700,69026020,7390,7390,7390,7390,0
|
|
20240913,191600,69026020,7390,7390,7390,7390,0
|
|
20240913,191500,69026020,7390,7390,7390,7390,0
|
|
20240913,191400,69026020,7390,7390,7390,7390,0
|
|
20240913,191300,69026020,7390,7390,7390,7390,0
|
|
20240913,191200,69026020,7390,7390,7390,7390,0
|
|
20240913,191100,69026020,7390,7390,7390,7390,0
|
|
20240913,191000,69026020,7390,7390,7390,7390,0
|
|
20240913,190900,69026020,7390,7390,7390,7390,0
|
|
20240913,190800,69026020,7390,7390,7390,7390,0
|
|
20240913,190700,69026020,7390,7390,7390,7390,0
|
|
20240913,190600,69026020,7390,7390,7390,7390,0
|
|
20240913,190500,69026020,7390,7390,7390,7390,0
|
|
20240913,190400,69026020,7390,7390,7390,7390,0
|
|
20240913,190300,69026020,7390,7390,7390,7390,0
|
|
20240913,190200,69026020,7390,7390,7390,7390,0
|
|
20240913,190100,69026020,7390,7390,7390,7390,0
|
|
20240913,190000,69026020,7390,7390,7390,7390,0
|
|
20240913,185900,69026020,7390,7390,7390,7390,0
|
|
20240913,185800,69026020,7390,7390,7390,7390,0
|
|
20240913,185700,69026020,7390,7390,7390,7390,0
|
|
20240913,185600,69026020,7390,7390,7390,7390,0
|
|
20240913,185500,69026020,7390,7390,7390,7390,2022
|
|
20240913,185400,69026020,7390,7390,7390,7390,0
|
|
20240913,185300,69026020,7390,7390,7390,7390,0
|
|
20240913,185200,69026020,7390,7390,7390,7390,0
|
|
20240913,185100,69026020,7390,7390,7390,7390,0
|
|
20240913,185000,69026020,7390,7390,7390,7390,0
|
|
20240913,184900,69026020,7390,7390,7390,7390,0
|
|
20240913,184800,69026020,7390,7390,7390,7390,0
|
|
20240913,184700,69026020,7390,7390,7390,7390,0
|
|
20240913,184600,69026020,7390,7390,7390,7390,0
|
|
20240913,184500,69026020,7390,7390,7390,7390,0
|
|
20240913,184400,69026020,7390,7390,7390,7390,0
|
|
20240913,184300,69026020,7390,7390,7390,7390,0
|
|
20240913,184200,69026020,7390,7390,7390,7390,0
|
|
20240913,184100,69026020,7390,7390,7390,7390,0
|
|
20240913,184000,69026020,7390,7390,7390,7390,0
|
|
20240913,183900,69026020,7390,7390,7390,7390,0
|
|
20240913,183800,69026020,7390,7390,7390,7390,0
|
|
20240913,183700,69026020,7390,7390,7390,7390,0
|
|
20240913,183600,69026020,7390,7390,7390,7390,0
|
|
20240913,183500,69026020,7390,7390,7390,7390,0
|
|
20240913,183400,69026020,7390,7390,7390,7390,0
|
|
20240913,183300,69026020,7390,7390,7390,7390,0
|
|
20240913,183200,69026020,7390,7390,7390,7390,0
|
|
20240913,183100,69026020,7390,7390,7390,7390,0
|
|
20240913,183000,69026020,7390,7390,7390,7390,0
|
|
20240913,182900,69026020,7390,7390,7390,7390,0
|
|
20240913,182800,69026020,7390,7390,7390,7390,0
|
|
20240913,182700,69026020,7390,7390,7390,7390,0
|
|
20240913,182600,69026020,7390,7390,7390,7390,0
|
|
20240913,182500,69026020,7390,7390,7390,7390,2022
|
|
20240913,182400,69026020,7390,7390,7390,7390,0
|
|
20240913,182300,69026020,7390,7390,7390,7390,0
|
|
20240913,182200,69026020,7390,7390,7390,7390,0
|
|
20240913,182100,69026020,7390,7390,7390,7390,0
|
|
20240913,182000,69026020,7390,7390,7390,7390,0
|
|
20240913,181900,69026020,7390,7390,7390,7390,0
|
|
20240913,181800,69026020,7390,7390,7390,7390,0
|
|
20240913,181700,69026020,7390,7390,7390,7390,0
|
|
20240913,181600,69026020,7390,7390,7390,7390,0
|
|
20240913,181500,69026020,7390,7390,7390,7390,0
|
|
20240913,181400,69026020,7390,7390,7390,7390,0
|
|
20240913,181300,69026020,7390,7390,7390,7390,0
|
|
20240913,181200,69026020,7390,7390,7390,7390,0
|
|
20240913,181100,69026020,7390,7390,7390,7390,0
|
|
20240913,181000,69026020,7390,7390,7390,7390,0
|
|
20240913,180900,69026020,7390,7390,7390,7390,0
|
|
20240913,180800,69026020,7390,7390,7390,7390,0
|
|
20240913,180700,69026020,7390,7390,7390,7390,0
|
|
20240913,180600,69026020,7390,7390,7390,7390,0
|
|
20240913,180500,69026020,7390,7390,7390,7390,0
|
|
20240913,180400,69026020,7390,7390,7390,7390,0
|
|
20240913,180300,69026020,7390,7390,7390,7390,0
|
|
20240913,180200,69026020,7390,7390,7390,7390,0
|
|
20240913,180100,69026020,7390,7390,7390,7390,0
|
|
20240913,180000,69026020,7390,7390,7390,7390,0
|
|
20240913,175900,69026020,7390,7390,7390,7390,0
|
|
20240913,175800,69026020,7390,7390,7390,7390,0
|
|
20240913,175700,69026020,7390,7390,7390,7390,0
|
|
20240913,175600,69026020,7390,7390,7390,7390,0
|
|
20240913,175500,69026020,7390,7390,7390,7390,2022
|
|
20240913,175400,69026020,7390,7390,7390,7390,0
|
|
20240913,175300,69026020,7390,7390,7390,7390,0
|
|
20240913,175200,69026020,7390,7390,7390,7390,0
|
|
20240913,175100,69026020,7390,7390,7390,7390,0
|
|
20240913,175000,69026020,7390,7390,7390,7390,0
|
|
20240913,174900,69026020,7390,7390,7390,7390,0
|
|
20240913,174800,69026020,7390,7390,7390,7390,0
|
|
20240913,174700,69026020,7390,7390,7390,7390,0
|
|
20240913,174600,69026020,7390,7390,7390,7390,0
|
|
20240913,174500,69026020,7390,7390,7390,7390,0
|
|
20240913,174400,69026020,7390,7390,7390,7390,0
|
|
20240913,174300,69026020,7390,7390,7390,7390,0
|
|
20240913,174200,69026020,7390,7390,7390,7390,0
|
|
20240913,174100,69026020,7390,7390,7390,7390,0
|
|
20240913,174000,69026020,7390,7390,7390,7390,0
|
|
20240913,173900,69026020,7390,7390,7390,7390,0
|
|
20240913,173800,69026020,7390,7390,7390,7390,0
|
|
20240913,173700,69026020,7390,7390,7390,7390,0
|
|
20240913,173600,69026020,7390,7390,7390,7390,0
|
|
20240913,173500,69026020,7390,7390,7390,7390,0
|
|
20240913,173400,69026020,7390,7390,7390,7390,0
|
|
20240913,173300,69026020,7390,7390,7390,7390,0
|
|
20240913,173200,69026020,7390,7390,7390,7390,0
|
|
20240913,173100,69026020,7390,7390,7390,7390,0
|
|
20240913,173000,69026020,7390,7390,7390,7390,0
|
|
20240913,172900,69026020,7390,7390,7390,7390,0
|
|
20240913,172800,69026020,7390,7390,7390,7390,0
|
|
20240913,172700,69026020,7390,7390,7390,7390,0
|
|
20240913,172600,69026020,7390,7390,7390,7390,0
|
|
20240913,172500,69026020,7390,7390,7390,7390,2022
|
|
20240913,172400,69026020,7390,7390,7390,7390,0
|
|
20240913,172300,69026020,7390,7390,7390,7390,0
|
|
20240913,172200,69026020,7390,7390,7390,7390,0
|
|
20240913,172100,69026020,7390,7390,7390,7390,0
|
|
20240913,172000,69026020,7390,7390,7390,7390,0
|
|
20240913,171900,69026020,7390,7390,7390,7390,0
|
|
20240913,171800,69026020,7390,7390,7390,7390,0
|
|
20240913,171700,69026020,7390,7390,7390,7390,0
|
|
20240913,171600,69026020,7390,7390,7390,7390,0
|
|
20240913,171500,69026020,7390,7390,7390,7390,0
|
|
20240913,171400,69026020,7390,7390,7390,7390,0
|
|
20240913,171300,69026020,7390,7390,7390,7390,0
|
|
20240913,171200,69026020,7390,7390,7390,7390,0
|
|
20240913,171100,69026020,7390,7390,7390,7390,0
|
|
20240913,171000,69026020,7390,7390,7390,7390,0
|
|
20240913,170900,69026020,7390,7390,7390,7390,0
|
|
20240913,170800,69026020,7390,7390,7390,7390,0
|
|
20240913,170700,69026020,7390,7390,7390,7390,0
|
|
20240913,170600,69026020,7390,7390,7390,7390,0
|
|
20240913,170500,69026020,7390,7390,7390,7390,0
|
|
20240913,170400,69026020,7390,7390,7390,7390,0
|
|
20240913,170300,69026020,7390,7390,7390,7390,0
|
|
20240913,170200,69026020,7390,7390,7390,7390,0
|
|
20240913,170100,69026020,7390,7390,7390,7390,0
|
|
20240913,170000,69026020,7390,7390,7390,7390,0
|
|
20240913,165900,69026020,7390,7390,7390,7390,0
|
|
20240913,165800,69026020,7390,7390,7390,7390,0
|
|
20240913,165700,69026020,7390,7390,7390,7390,0
|
|
20240913,165600,69026020,7390,7390,7390,7390,0
|
|
20240913,165500,69026020,7390,7390,7390,7390,2022
|
|
20240913,165400,69026020,7390,7390,7390,7390,0
|
|
20240913,165300,69026020,7390,7390,7390,7390,0
|
|
20240913,165200,69026020,7390,7390,7390,7390,0
|
|
20240913,165100,69026020,7390,7390,7390,7390,0
|
|
20240913,165000,69026020,7390,7390,7390,7390,0
|
|
20240913,164900,69026020,7390,7390,7390,7390,0
|
|
20240913,164800,69026020,7390,7390,7390,7390,0
|
|
20240913,164700,69026020,7390,7390,7390,7390,0
|
|
20240913,164600,69026020,7390,7390,7390,7390,0
|
|
20240913,164500,69026020,7390,7390,7390,7390,0
|
|
20240913,164400,69026020,7390,7390,7390,7390,0
|
|
20240913,164300,69026020,7390,7390,7390,7390,0
|
|
20240913,164200,69026020,7390,7390,7390,7390,0
|
|
20240913,164100,69026020,7390,7390,7390,7390,0
|
|
20240913,164000,69026020,7390,7390,7390,7390,0
|
|
20240913,163900,69026020,7390,7390,7390,7390,0
|
|
20240913,163800,69026020,7390,7390,7390,7390,0
|
|
20240913,163700,69026020,7390,7390,7390,7390,0
|
|
20240913,163600,69026020,7390,7390,7390,7390,0
|
|
20240913,163500,69026020,7390,7390,7390,7390,0
|
|
20240913,163400,69026020,7390,7390,7390,7390,0
|
|
20240913,163300,69026020,7390,7390,7390,7390,0
|
|
20240913,163200,69026020,7390,7390,7390,7390,0
|
|
20240913,163100,69026020,7390,7390,7390,7390,0
|
|
20240913,163000,69026020,7390,7390,7390,7390,0
|
|
20240913,162900,69026020,7390,7390,7390,7390,0
|
|
20240913,162800,69026020,7390,7390,7390,7390,0
|
|
20240913,162700,69026020,7390,7390,7390,7390,0
|
|
20240913,162600,69026020,7390,7390,7390,7390,0
|
|
20240913,162500,69026020,7390,7390,7390,7390,2022
|
|
20240913,162400,69026020,7390,7390,7390,7390,0
|
|
20240913,162300,69026020,7390,7390,7390,7390,0
|
|
20240913,162200,69026020,7390,7390,7390,7390,0
|
|
20240913,162100,69026020,7390,7390,7390,7390,0
|
|
20240913,162000,69026020,7390,7390,7390,7390,0
|
|
20240913,161900,69026020,7390,7390,7390,7390,0
|
|
20240913,161800,69026020,7390,7390,7390,7390,0
|
|
20240913,161700,69026020,7390,7390,7390,7390,0
|
|
20240913,161600,69026020,7390,7390,7390,7390,0
|
|
20240913,161500,69026020,7390,7390,7390,7390,0
|
|
20240913,161400,69026020,7390,7390,7390,7390,0
|
|
20240913,161300,69026020,7390,7390,7390,7390,0
|
|
20240913,161200,69026020,7390,7390,7390,7390,0
|
|
20240913,161100,69026020,7390,7390,7390,7390,0
|
|
20240913,161000,69026020,7390,7390,7390,7390,0
|
|
20240913,160900,69026020,7390,7390,7390,7390,0
|
|
20240913,160800,69026020,7390,7390,7390,7390,0
|
|
20240913,160700,69026020,7390,7390,7390,7390,0
|
|
20240913,160600,69026020,7390,7390,7390,7390,0
|
|
20240913,160500,69026020,7390,7390,7390,7390,0
|
|
20240913,160400,69026020,7390,7390,7390,7390,0
|
|
20240913,160300,69026020,7390,7390,7390,7390,0
|
|
20240913,160200,69026020,7390,7390,7390,7390,0
|
|
20240913,160100,69026020,7390,7390,7390,7390,0
|
|
20240913,160000,69026020,7390,7390,7390,7390,0
|
|
20240913,155900,69026020,7390,7390,7390,7390,0
|
|
20240913,155800,69026020,7390,7390,7390,7390,0
|
|
20240913,155700,69026020,7390,7390,7390,7390,0
|
|
20240913,155600,69026020,7390,7390,7390,7390,0
|
|
20240913,155500,69026020,7390,7390,7390,7390,2022
|
|
20240913,155400,69026020,7390,7390,7390,7390,0
|
|
20240913,155300,69026020,7390,7390,7390,7390,0
|
|
20240913,155200,69026020,7390,7390,7390,7390,0
|
|
20240913,155100,69026020,7390,7390,7390,7390,0
|
|
20240913,155000,69026020,7390,7390,7390,7390,0
|
|
20240913,154900,69026020,7390,7390,7390,7390,0
|
|
20240913,154800,69026020,7390,7390,7390,7390,0
|
|
20240913,154700,69026020,7390,7390,7390,7390,0
|
|
20240913,154600,69026020,7390,7390,7390,7390,0
|
|
20240913,154500,69026020,7390,7390,7390,7390,0
|
|
20240913,154400,69026020,7390,7390,7390,7390,0
|
|
20240913,154300,69026020,7390,7390,7390,7390,0
|
|
20240913,154200,69026020,7390,7390,7390,7390,0
|
|
20240913,154100,69026020,7390,7390,7390,7390,0
|
|
20240913,154000,69026020,7390,7390,7390,7390,0
|
|
20240913,153900,69026020,7390,7390,7390,7390,0
|
|
20240913,153800,69026020,7390,7390,7390,7390,0
|
|
20240913,153700,69026020,7390,7390,7390,7390,0
|
|
20240913,153600,69026020,7390,7390,7390,7390,0
|
|
20240913,153500,69026020,7390,7390,7390,7390,0
|
|
20240913,153400,69026020,7390,7390,7390,7390,0
|
|
20240913,153300,69026020,7390,7390,7390,7390,0
|
|
20240913,153200,69026020,7390,7390,7390,7390,0
|
|
20240913,153100,69026020,7390,7390,7390,7390,0
|
|
20240913,153000,69026020,7390,7390,7390,7390,2022
|
|
20240913,152900,54083440,7370,7370,7370,7370,0
|
|
20240913,152800,54083440,7370,7370,7370,7370,0
|
|
20240913,152700,54083440,7370,7370,7370,7370,0
|
|
20240913,152600,54083440,7370,7370,7370,7370,0
|
|
20240913,152500,54083440,7370,7370,7370,7370,0
|
|
20240913,152400,54083440,7370,7370,7370,7370,0
|
|
20240913,152300,54083440,7370,7370,7370,7370,0
|
|
20240913,152200,54083440,7370,7370,7370,7370,0
|
|
20240913,152100,54083440,7370,7370,7370,7370,0
|
|
20240913,152000,54083440,7370,7370,7370,7370,0
|
|
20240913,151900,54083440,7370,7370,7370,7370,0
|
|
20240913,151800,54083440,7370,7370,7370,7370,1
|
|
20240913,151700,54076070,7300,7310,7310,7300,81
|
|
20240913,151600,53484760,7380,7350,7380,7350,10
|
|
20240913,151500,53411190,7300,7300,7300,7300,0
|
|
20240913,151400,53411190,7300,7300,7300,7300,0
|
|
20240913,151300,53411190,7300,7300,7300,7300,0
|
|
20240913,151200,53411190,7300,7300,7300,7300,27
|
|
20240913,151100,53214090,7300,7300,7300,7300,0
|
|
20240913,151000,53214090,7300,7300,7300,7300,0
|
|
20240913,150900,53214090,7300,7300,7300,7300,180
|
|
20240913,150800,51900090,7320,7320,7320,7320,70
|
|
20240913,150700,51387690,7330,7330,7330,7330,100
|
|
20240913,150600,50654690,7360,7360,7360,7360,0
|
|
20240913,150500,50654690,7360,7360,7360,7360,0
|
|
20240913,150400,50654690,7360,7360,7360,7360,0
|
|
20240913,150300,50654690,7360,7360,7360,7360,0
|
|
20240913,150200,50654690,7360,7360,7360,7360,0
|
|
20240913,150100,50654690,7360,7360,7360,7360,0
|
|
20240913,150000,50654690,7360,7370,7370,7360,8
|
|
20240913,145900,50595790,7370,7360,7370,7360,102
|
|
20240913,145800,49844290,7390,7390,7390,7390,0
|
|
20240913,145700,49844290,7390,7390,7390,7390,0
|
|
20240913,145600,49844290,7390,7390,7390,7390,0
|
|
20240913,145500,49844290,7390,7390,7390,7390,0
|
|
20240913,145400,49844290,7390,7390,7390,7390,0
|
|
20240913,145300,49844290,7390,7390,7390,7390,0
|
|
20240913,145200,49844290,7390,7390,7390,7390,0
|
|
20240913,145100,49844290,7390,7390,7390,7390,0
|
|
20240913,145000,49844290,7390,7390,7390,7390,0
|
|
20240913,144900,49844290,7390,7390,7390,7390,0
|
|
20240913,144800,49844290,7390,7390,7390,7390,0
|
|
20240913,144700,49844290,7390,7390,7390,7390,0
|
|
20240913,144600,49844290,7390,7390,7390,7390,0
|
|
20240913,144500,49844290,7390,7390,7390,7390,0
|
|
20240913,144400,49844290,7390,7390,7390,7390,1
|
|
20240913,144300,49836900,7300,7300,7300,7300,96
|
|
20240913,144200,49136100,7300,7300,7300,7300,20
|
|
20240913,144100,48990100,7300,7300,7300,7300,70
|
|
20240913,144000,48479100,7300,7300,7300,7300,1
|
|
20240913,143900,48471800,7260,7300,7300,7260,9
|
|
20240913,143800,48406420,7290,7290,7290,7290,38
|
|
20240913,143700,48129400,7290,7290,7290,7290,0
|
|
20240913,143600,48129400,7290,7290,7290,7290,0
|
|
20240913,143500,48129400,7290,7290,7290,7290,0
|
|
20240913,143400,48129400,7290,7290,7290,7290,0
|
|
20240913,143300,48129400,7290,7290,7290,7290,0
|
|
20240913,143200,48129400,7290,7290,7290,7290,1
|
|
20240913,143100,48122110,7260,7260,7260,7260,0
|
|
20240913,143000,48122110,7260,7260,7260,7260,0
|
|
20240913,142900,48122110,7260,7260,7260,7260,0
|
|
20240913,142800,48122110,7260,7260,7260,7260,0
|
|
20240913,142700,48122110,7260,7260,7260,7260,0
|
|
20240913,142600,48122110,7260,7260,7260,7260,0
|
|
20240913,142500,48122110,7260,7260,7260,7260,0
|
|
20240913,142400,48122110,7260,7260,7260,7260,0
|
|
20240913,142300,48122110,7260,7260,7260,7260,0
|
|
20240913,142200,48122110,7260,7260,7260,7260,0
|
|
20240913,142100,48122110,7260,7250,7260,7250,194
|
|
20240913,142000,46714470,7240,7240,7240,7240,39
|
|
20240913,141900,46432110,7240,7240,7240,7240,0
|
|
20240913,141800,46432110,7240,7240,7240,7240,0
|
|
20240913,141700,46432110,7240,7240,7240,7240,0
|
|
20240913,141600,46432110,7240,7240,7240,7240,0
|
|
20240913,141500,46432110,7240,7240,7240,7240,0
|
|
20240913,141400,46432110,7240,7240,7240,7240,0
|
|
20240913,141300,46432110,7240,7240,7240,7240,0
|
|
20240913,141200,46432110,7240,7240,7240,7240,0
|
|
20240913,141100,46432110,7240,7240,7240,7240,0
|
|
20240913,141000,46432110,7240,7240,7240,7240,0
|
|
20240913,140900,46432110,7240,7240,7240,7240,0
|
|
20240913,140800,46432110,7240,7240,7240,7240,0
|
|
20240913,140700,46432110,7240,7240,7240,7240,0
|
|
20240913,140600,46432110,7240,7240,7240,7240,0
|
|
20240913,140500,46432110,7240,7240,7240,7240,0
|
|
20240913,140400,46432110,7240,7240,7240,7240,0
|
|
20240913,140300,46432110,7240,7240,7240,7240,0
|
|
20240913,140200,46432110,7240,7240,7240,7240,0
|
|
20240913,140100,46432110,7240,7240,7240,7240,0
|
|
20240913,140000,46432110,7240,7240,7240,7240,0
|
|
20240913,135900,46432110,7240,7240,7240,7240,0
|
|
20240913,135800,46432110,7240,7240,7240,7240,0
|
|
20240913,135700,46432110,7240,7240,7240,7240,0
|
|
20240913,135600,46432110,7240,7240,7240,7240,0
|
|
20240913,135500,46432110,7240,7240,7240,7240,0
|
|
20240913,135400,46432110,7240,7240,7240,7240,0
|
|
20240913,135300,46432110,7240,7240,7240,7240,0
|
|
20240913,135200,46432110,7240,7240,7240,7240,0
|
|
20240913,135100,46432110,7240,7240,7240,7240,0
|
|
20240913,135000,46432110,7240,7240,7240,7240,0
|
|
20240913,134900,46432110,7240,7240,7240,7240,0
|
|
20240913,134800,46432110,7240,7240,7240,7240,0
|
|
20240913,134700,46432110,7240,7240,7240,7240,0
|
|
20240913,134600,46432110,7240,7240,7240,7240,0
|
|
20240913,134500,46432110,7240,7240,7240,7240,0
|
|
20240913,134400,46432110,7240,7240,7240,7240,1
|
|
20240913,134300,46424870,7230,7230,7230,7230,0
|
|
20240913,134200,46424870,7230,7230,7230,7230,0
|
|
20240913,134100,46424870,7230,7230,7230,7230,0
|
|
20240913,134000,46424870,7230,7230,7230,7230,0
|
|
20240913,133900,46424870,7230,7230,7230,7230,0
|
|
20240913,133800,46424870,7230,7230,7230,7230,0
|
|
20240913,133700,46424870,7230,7230,7230,7230,0
|
|
20240913,133600,46424870,7230,7230,7230,7230,0
|
|
20240913,133500,46424870,7230,7230,7230,7230,0
|
|
20240913,133400,46424870,7230,7230,7230,7230,0
|
|
20240913,133300,46424870,7230,7230,7230,7230,0
|
|
20240913,133200,46424870,7230,7230,7230,7230,0
|
|
20240913,133100,46424870,7230,7230,7230,7230,0
|
|
20240913,133000,46424870,7230,7230,7230,7230,0
|
|
20240913,132900,46424870,7230,7230,7230,7230,0
|
|
20240913,132800,46424870,7230,7230,7230,7230,0
|
|
20240913,132700,46424870,7230,7230,7230,7230,0
|
|
20240913,132600,46424870,7230,7230,7230,7230,0
|
|
20240913,132500,46424870,7230,7230,7230,7230,0
|
|
20240913,132400,46424870,7230,7230,7230,7230,0
|
|
20240913,132300,46424870,7230,7230,7230,7230,0
|
|
20240913,132200,46424870,7230,7230,7230,7230,0
|
|
20240913,132100,46424870,7230,7230,7230,7230,0
|
|
20240913,132000,46424870,7230,7230,7230,7230,0
|
|
20240913,131900,46424870,7230,7230,7230,7230,0
|
|
20240913,131800,46424870,7230,7230,7230,7230,0
|
|
20240913,131700,46424870,7230,7230,7230,7230,0
|
|
20240913,131600,46424870,7230,7230,7230,7230,0
|
|
20240913,131500,46424870,7230,7230,7230,7230,0
|
|
20240913,131400,46424870,7230,7230,7230,7230,0
|
|
20240913,131300,46424870,7230,7230,7230,7230,0
|
|
20240913,131200,46424870,7230,7230,7230,7230,0
|
|
20240913,131100,46424870,7230,7230,7230,7230,0
|
|
20240913,131000,46424870,7230,7230,7230,7230,0
|
|
20240913,130900,46424870,7230,7230,7230,7230,0
|
|
20240913,130800,46424870,7230,7230,7230,7230,0
|
|
20240913,130700,46424870,7230,7230,7230,7230,0
|
|
20240913,130600,46424870,7230,7230,7230,7230,0
|
|
20240913,130500,46424870,7230,7230,7230,7230,0
|
|
20240913,130400,46424870,7230,7230,7230,7230,0
|
|
20240913,130300,46424870,7230,7230,7230,7230,0
|
|
20240913,130200,46424870,7230,7230,7230,7230,0
|
|
20240913,130100,46424870,7230,7230,7230,7230,0
|
|
20240913,130000,46424870,7230,7230,7230,7230,0
|
|
20240913,125900,46424870,7230,7230,7230,7230,0
|
|
20240913,125800,46424870,7230,7230,7230,7230,0
|
|
20240913,125700,46424870,7230,7230,7230,7230,0
|
|
20240913,125600,46424870,7230,7230,7230,7230,0
|
|
20240913,125500,46424870,7230,7230,7230,7230,0
|
|
20240913,125400,46424870,7230,7230,7230,7230,0
|
|
20240913,125300,46424870,7230,7230,7230,7230,0
|
|
20240913,125200,46424870,7230,7230,7230,7230,0
|
|
20240913,125100,46424870,7230,7230,7230,7230,0
|
|
20240913,125000,46424870,7230,7230,7230,7230,0
|
|
20240913,124900,46424870,7230,7230,7230,7230,0
|
|
20240913,124800,46424870,7230,7230,7230,7230,0
|
|
20240913,124700,46424870,7230,7230,7230,7230,0
|
|
20240913,124600,46424870,7230,7230,7230,7230,0
|
|
20240913,124500,46424870,7230,7230,7230,7230,0
|
|
20240913,124400,46424870,7230,7230,7230,7230,0
|
|
20240913,124300,46424870,7230,7230,7230,7230,0
|
|
20240913,124200,46424870,7230,7230,7230,7230,0
|
|
20240913,124100,46424870,7230,7230,7230,7230,0
|
|
20240913,124000,46424870,7230,7230,7230,7230,0
|
|
20240913,123900,46424870,7230,7230,7230,7230,0
|
|
20240913,123800,46424870,7230,7230,7230,7230,0
|
|
20240913,123700,46424870,7230,7230,7230,7230,0
|
|
20240913,123600,46424870,7230,7230,7230,7230,0
|
|
20240913,123500,46424870,7230,7230,7230,7230,0
|
|
20240913,123400,46424870,7230,7230,7230,7230,0
|
|
20240913,123300,46424870,7230,7230,7230,7230,0
|
|
20240913,123200,46424870,7230,7230,7230,7230,0
|
|
20240913,123100,46424870,7230,7230,7230,7230,0
|
|
20240913,123000,46424870,7230,7230,7230,7230,0
|
|
20240913,122900,46424870,7230,7230,7230,7230,0
|
|
20240913,122800,46424870,7230,7230,7230,7230,0
|
|
20240913,122700,46424870,7230,7230,7230,7230,0
|
|
20240913,122600,46424870,7230,7230,7230,7230,0
|
|
20240913,122500,46424870,7230,7260,7260,7230,800
|
|
20240913,122400,40633570,7300,7300,7300,7300,1000
|
|
20240913,122300,33333570,7250,7250,7250,7250,0
|
|
20240913,122200,33333570,7250,7250,7250,7250,0
|
|
20240913,122100,33333570,7250,7250,7250,7250,0
|
|
20240913,122000,33333570,7250,7250,7250,7250,0
|
|
20240913,121900,33333570,7250,7250,7250,7250,0
|
|
20240913,121800,33333570,7250,7250,7250,7250,0
|
|
20240913,121700,33333570,7250,7250,7250,7250,0
|
|
20240913,121600,33333570,7250,7250,7250,7250,0
|
|
20240913,121500,33333570,7250,7250,7250,7250,0
|
|
20240913,121400,33333570,7250,7250,7250,7250,0
|
|
20240913,121300,33333570,7250,7250,7250,7250,0
|
|
20240913,121200,33333570,7250,7250,7250,7250,0
|
|
20240913,121100,33333570,7250,7250,7250,7250,0
|
|
20240913,121000,33333570,7250,7250,7250,7250,0
|
|
20240913,120900,33333570,7250,7290,7290,7250,1494
|
|
20240913,120800,22475870,7290,7290,7290,7290,0
|
|
20240913,120700,22475870,7290,7290,7290,7290,0
|
|
20240913,120600,22475870,7290,7290,7290,7290,0
|
|
20240913,120500,22475870,7290,7290,7290,7290,0
|
|
20240913,120400,22475870,7290,7290,7290,7290,0
|
|
20240913,120300,22475870,7290,7290,7290,7290,0
|
|
20240913,120200,22475870,7290,7290,7290,7290,0
|
|
20240913,120100,22475870,7290,7290,7290,7290,0
|
|
20240913,120000,22475870,7290,7290,7290,7290,0
|
|
20240913,115900,22475870,7290,7290,7290,7290,0
|
|
20240913,115800,22475870,7290,7290,7290,7290,0
|
|
20240913,115700,22475870,7290,7290,7290,7290,0
|
|
20240913,115600,22475870,7290,7290,7290,7290,0
|
|
20240913,115500,22475870,7290,7290,7290,7290,11
|
|
20240913,115400,22395680,7290,7290,7290,7290,0
|
|
20240913,115300,22395680,7290,7290,7290,7290,0
|
|
20240913,115200,22395680,7290,7290,7290,7290,0
|
|
20240913,115100,22395680,7290,7290,7290,7290,0
|
|
20240913,115000,22395680,7290,7290,7290,7290,0
|
|
20240913,114900,22395680,7290,7290,7290,7290,0
|
|
20240913,114800,22395680,7290,7290,7290,7290,0
|
|
20240913,114700,22395680,7290,7290,7290,7290,0
|
|
20240913,114600,22395680,7290,7290,7290,7290,0
|
|
20240913,114500,22395680,7290,7290,7290,7290,0
|
|
20240913,114400,22395680,7290,7290,7290,7290,0
|
|
20240913,114300,22395680,7290,7290,7290,7290,0
|
|
20240913,114200,22395680,7290,7290,7290,7290,113
|
|
20240913,114100,21571910,7300,7300,7300,7300,0
|
|
20240913,114000,21571910,7300,7300,7300,7300,0
|
|
20240913,113900,21571910,7300,7300,7300,7300,0
|
|
20240913,113800,21571910,7300,7300,7300,7300,0
|
|
20240913,113700,21571910,7300,7300,7300,7300,0
|
|
20240913,113600,21571910,7300,7300,7300,7300,0
|
|
20240913,113500,21571910,7300,7300,7300,7300,9
|
|
20240913,113400,21506210,7300,7300,7300,7300,11
|
|
20240913,113300,21425910,7330,7330,7330,7330,0
|
|
20240913,113200,21425910,7330,7330,7330,7330,0
|
|
20240913,113100,21425910,7330,7330,7330,7330,0
|
|
20240913,113000,21425910,7330,7330,7330,7330,0
|
|
20240913,112900,21425910,7330,7330,7330,7330,0
|
|
20240913,112800,21425910,7330,7330,7330,7330,0
|
|
20240913,112700,21425910,7330,7330,7330,7330,0
|
|
20240913,112600,21425910,7330,7330,7330,7330,0
|
|
20240913,112500,21425910,7330,7330,7330,7330,0
|
|
20240913,112400,21425910,7330,7330,7330,7330,0
|
|
20240913,112300,21425910,7330,7330,7330,7330,0
|
|
20240913,112200,21425910,7330,7330,7330,7330,0
|
|
20240913,112100,21425910,7330,7330,7330,7330,0
|
|
20240913,112000,21425910,7330,7330,7330,7330,0
|
|
20240913,111900,21425910,7330,7330,7330,7330,0
|
|
20240913,111800,21425910,7330,7330,7330,7330,0
|
|
20240913,111700,21425910,7330,7330,7330,7330,0
|
|
20240913,111600,21425910,7330,7330,7330,7330,0
|
|
20240913,111500,21425910,7330,7330,7330,7330,0
|
|
20240913,111400,21425910,7330,7330,7330,7330,0
|
|
20240913,111300,21425910,7330,7330,7330,7330,0
|
|
20240913,111200,21425910,7330,7330,7330,7330,0
|
|
20240913,111100,21425910,7330,7330,7330,7330,0
|
|
20240913,111000,21425910,7330,7330,7330,7330,13
|
|
20240913,110900,21330620,7290,7290,7290,7290,0
|
|
20240913,110800,21330620,7290,7290,7290,7290,0
|
|
20240913,110700,21330620,7290,7290,7290,7290,0
|
|
20240913,110600,21330620,7290,7290,7290,7290,0
|
|
20240913,110500,21330620,7290,7290,7290,7290,0
|
|
20240913,110400,21330620,7290,7290,7290,7290,1
|
|
20240913,110300,21323330,7370,7370,7370,7370,0
|
|
20240913,110200,21323330,7370,7370,7370,7370,0
|
|
20240913,110100,21323330,7370,7300,7370,7300,2
|
|
20240913,110000,21308660,7390,7390,7390,7390,0
|
|
20240913,105900,21308660,7390,7390,7390,7390,0
|
|
20240913,105800,21308660,7390,7390,7390,7390,0
|
|
20240913,105700,21308660,7390,7390,7390,7390,0
|
|
20240913,105600,21308660,7390,7390,7390,7390,0
|
|
20240913,105500,21308660,7390,7390,7390,7390,0
|
|
20240913,105400,21308660,7390,7390,7390,7390,0
|
|
20240913,105300,21308660,7390,7390,7390,7390,0
|
|
20240913,105200,21308660,7390,7390,7390,7390,0
|
|
20240913,105100,21308660,7390,7390,7390,7390,0
|
|
20240913,105000,21308660,7390,7390,7390,7390,0
|
|
20240913,104900,21308660,7390,7390,7390,7390,0
|
|
20240913,104800,21308660,7390,7390,7390,7390,0
|
|
20240913,104700,21308660,7390,7390,7390,7390,0
|
|
20240913,104600,21308660,7390,7390,7390,7390,0
|
|
20240913,104500,21308660,7390,7390,7390,7390,0
|
|
20240913,104400,21308660,7390,7370,7390,7370,80
|
|
20240913,104300,20718700,7370,7360,7370,7360,50
|
|
20240913,104200,20350220,7280,7280,7280,7280,0
|
|
20240913,104100,20350220,7280,7280,7280,7280,1
|
|
20240913,104000,20342940,7370,7370,7370,7370,0
|
|
20240913,103900,20342940,7370,7370,7370,7370,0
|
|
20240913,103800,20342940,7370,7370,7370,7370,0
|
|
20240913,103700,20342940,7370,7370,7370,7370,0
|
|
20240913,103600,20342940,7370,7370,7370,7370,0
|
|
20240913,103500,20342940,7370,7370,7370,7370,1
|
|
20240913,103400,20335570,7360,7360,7360,7360,0
|
|
20240913,103300,20335570,7360,7360,7360,7360,0
|
|
20240913,103200,20335570,7360,7360,7360,7360,1
|
|
20240913,103100,20328210,7280,7280,7280,7280,0
|
|
20240913,103000,20328210,7280,7280,7280,7280,0
|
|
20240913,102900,20328210,7280,7280,7280,7280,0
|
|
20240913,102800,20328210,7280,7280,7280,7280,50
|
|
20240913,102700,19964210,7380,7380,7380,7380,0
|
|
20240913,102600,19964210,7380,7380,7380,7380,0
|
|
20240913,102500,19964210,7380,7380,7380,7380,0
|
|
20240913,102400,19964210,7380,7380,7380,7380,0
|
|
20240913,102300,19964210,7380,7380,7380,7380,0
|
|
20240913,102200,19964210,7380,7380,7380,7380,1
|
|
20240913,102100,19956830,7380,7380,7380,7380,0
|
|
20240913,102000,19956830,7380,7380,7380,7380,0
|
|
20240913,101900,19956830,7380,7380,7380,7380,0
|
|
20240913,101800,19956830,7380,7380,7380,7380,0
|
|
20240913,101700,19956830,7380,7380,7380,7380,0
|
|
20240913,101600,19956830,7380,7380,7380,7380,0
|
|
20240913,101500,19956830,7380,7380,7380,7380,0
|
|
20240913,101400,19956830,7380,7380,7380,7380,0
|
|
20240913,101300,19956830,7380,7380,7380,7380,0
|
|
20240913,101200,19956830,7380,7380,7380,7380,0
|
|
20240913,101100,19956830,7380,7380,7380,7380,0
|
|
20240913,101000,19956830,7380,7380,7380,7380,0
|
|
20240913,100900,19956830,7380,7380,7380,7380,0
|
|
20240913,100800,19956830,7380,7380,7380,7380,0
|
|
20240913,100700,19956830,7380,7380,7380,7380,0
|
|
20240913,100600,19956830,7380,7380,7380,7380,0
|
|
20240913,100500,19956830,7380,7380,7380,7380,1
|
|
20240913,100400,19949450,7350,7350,7350,7350,0
|
|
20240913,100300,19949450,7350,7350,7350,7350,0
|
|
20240913,100200,19949450,7350,7350,7350,7350,0
|
|
20240913,100100,19949450,7350,7350,7350,7350,0
|
|
20240913,100000,19949450,7350,7350,7350,7350,0
|
|
20240913,095900,19949450,7350,7350,7350,7350,0
|
|
20240913,095800,19949450,7350,7350,7350,7350,0
|
|
20240913,095700,19949450,7350,7350,7350,7350,0
|
|
20240913,095600,19949450,7350,7350,7350,7350,0
|
|
20240913,095500,19949450,7350,7350,7350,7350,0
|
|
20240913,095400,19949450,7350,7350,7350,7350,236
|
|
20240913,095300,18214850,7350,7350,7350,7350,0
|
|
20240913,095200,18214850,7350,7350,7350,7350,0
|
|
20240913,095100,18214850,7350,7350,7350,7350,0
|
|
20240913,095000,18214850,7350,7350,7350,7350,0
|
|
20240913,094900,18214850,7350,7350,7350,7350,0
|
|
20240913,094800,18214850,7350,7350,7350,7350,0
|
|
20240913,094700,18214850,7350,7350,7350,7350,0
|
|
20240913,094600,18214850,7350,7350,7350,7350,0
|
|
20240913,094500,18214850,7350,7350,7350,7350,0
|
|
20240913,094400,18214850,7350,7350,7350,7350,0
|
|
20240913,094300,18214850,7350,7350,7350,7350,67
|
|
20240913,094200,17722400,7350,7350,7350,7350,0
|
|
20240913,094100,17722400,7350,7350,7350,7350,0
|
|
20240913,094000,17722400,7350,7350,7350,7350,2
|
|
20240913,093900,17707700,7350,7350,7350,7350,3
|
|
20240913,093800,17685650,7340,7340,7340,7340,1
|
|
20240913,093700,17678310,7340,7340,7340,7340,0
|
|
20240913,093600,17678310,7340,7340,7340,7340,181
|
|
20240913,093500,16349770,7280,7280,7280,7280,0
|
|
20240913,093400,16349770,7280,7280,7280,7280,0
|
|
20240913,093300,16349770,7280,7280,7280,7280,0
|
|
20240913,093200,16349770,7280,7280,7280,7280,0
|
|
20240913,093100,16349770,7280,7280,7280,7280,0
|
|
20240913,093000,16349770,7280,7280,7280,7280,0
|
|
20240913,092900,16349770,7280,7280,7280,7280,0
|
|
20240913,092800,16349770,7280,7280,7280,7280,0
|
|
20240913,092700,16349770,7280,7280,7280,7280,0
|
|
20240913,092600,16349770,7280,7280,7280,7280,0
|
|
20240913,092500,16349770,7280,7280,7280,7280,0
|
|
20240913,092400,16349770,7280,7280,7280,7280,0
|
|
20240913,092300,16349770,7280,7280,7280,7280,25
|
|
20240913,092200,16167770,7270,7270,7270,7270,0
|
|
20240913,092100,16167770,7270,7270,7270,7270,0
|
|
20240913,092000,16167770,7270,7270,7270,7270,1
|
|
20240913,091900,16160500,7340,7340,7340,7340,0
|
|
20240913,091800,16160500,7340,7340,7340,7340,0
|
|
20240913,091700,16160500,7340,7280,7340,7160,1053
|
|
20240913,091600,8570440,7300,7300,7300,7300,0
|
|
20240913,091500,8570440,7300,7300,7300,7300,0
|
|
20240913,091400,8570440,7300,7300,7300,7300,71
|
|
20240913,091300,8052140,7300,7310,7310,7300,664
|
|
20240913,091200,3203300,7310,7310,7310,7310,400
|
|
20240913,091100,279300,7340,7340,7340,7340,4
|
|
20240913,091000,249940,7350,7350,7350,7350,33
|
|
20240913,090900,7390,7390,7390,7390,7390,0
|
|
20240913,090800,7390,7390,7390,7390,7390,0
|
|
20240913,090700,7390,7390,7390,7390,7390,0
|
|
20240913,090600,7390,7390,7390,7390,7390,0
|
|
20240913,090500,7390,7390,7390,7390,7390,0
|
|
20240913,090400,7390,7390,7390,7390,7390,1
|
|
20240913,090300,0,7410,7410,7410,7410,0
|
|
20240913,090200,0,7410,7410,7410,7410,0
|
|
20240913,090100,0,7410,7410,7410,7410,0
|
|
20240913,090000,0,7410,7410,7410,7410,0
|