663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,200000,201971310,7210,7210,7210,7210,852
|
|
20240923,195900,201971310,7210,7210,7210,7210,0
|
|
20240923,195800,201971310,7210,7210,7210,7210,0
|
|
20240923,195700,201971310,7210,7210,7210,7210,0
|
|
20240923,195600,201971310,7210,7210,7210,7210,0
|
|
20240923,195500,201971310,7210,7210,7210,7210,0
|
|
20240923,195400,201971310,7210,7210,7210,7210,0
|
|
20240923,195300,201971310,7210,7210,7210,7210,0
|
|
20240923,195200,201971310,7210,7210,7210,7210,0
|
|
20240923,195100,201971310,7210,7210,7210,7210,0
|
|
20240923,195000,201971310,7210,7210,7210,7210,0
|
|
20240923,194900,201971310,7210,7210,7210,7210,0
|
|
20240923,194800,201971310,7210,7210,7210,7210,0
|
|
20240923,194700,201971310,7210,7210,7210,7210,0
|
|
20240923,194600,201971310,7210,7210,7210,7210,0
|
|
20240923,194500,201971310,7210,7210,7210,7210,0
|
|
20240923,194400,201971310,7210,7210,7210,7210,0
|
|
20240923,194300,201971310,7210,7210,7210,7210,0
|
|
20240923,194200,201971310,7210,7210,7210,7210,0
|
|
20240923,194100,201971310,7210,7210,7210,7210,0
|
|
20240923,194000,201971310,7210,7210,7210,7210,0
|
|
20240923,193900,201971310,7210,7210,7210,7210,0
|
|
20240923,193800,201971310,7210,7210,7210,7210,0
|
|
20240923,193700,201971310,7210,7210,7210,7210,0
|
|
20240923,193600,201971310,7210,7210,7210,7210,0
|
|
20240923,193500,201971310,7210,7210,7210,7210,0
|
|
20240923,193400,201971310,7210,7210,7210,7210,0
|
|
20240923,193300,201971310,7210,7210,7210,7210,0
|
|
20240923,193200,201971310,7210,7210,7210,7210,0
|
|
20240923,193100,201971310,7210,7210,7210,7210,0
|
|
20240923,193000,201971310,7210,7210,7210,7210,852
|
|
20240923,192900,201971310,7210,7210,7210,7210,0
|
|
20240923,192800,201971310,7210,7210,7210,7210,0
|
|
20240923,192700,201971310,7210,7210,7210,7210,0
|
|
20240923,192600,201971310,7210,7210,7210,7210,0
|
|
20240923,192500,201971310,7210,7210,7210,7210,0
|
|
20240923,192400,201971310,7210,7210,7210,7210,0
|
|
20240923,192300,201971310,7210,7210,7210,7210,0
|
|
20240923,192200,201971310,7210,7210,7210,7210,0
|
|
20240923,192100,201971310,7210,7210,7210,7210,0
|
|
20240923,192000,201971310,7210,7210,7210,7210,0
|
|
20240923,191900,201971310,7210,7210,7210,7210,0
|
|
20240923,191800,201971310,7210,7210,7210,7210,0
|
|
20240923,191700,201971310,7210,7210,7210,7210,0
|
|
20240923,191600,201971310,7210,7210,7210,7210,0
|
|
20240923,191500,201971310,7210,7210,7210,7210,0
|
|
20240923,191400,201971310,7210,7210,7210,7210,0
|
|
20240923,191300,201971310,7210,7210,7210,7210,0
|
|
20240923,191200,201971310,7210,7210,7210,7210,0
|
|
20240923,191100,201971310,7210,7210,7210,7210,0
|
|
20240923,191000,201971310,7210,7210,7210,7210,0
|
|
20240923,190900,201971310,7210,7210,7210,7210,0
|
|
20240923,190800,201971310,7210,7210,7210,7210,0
|
|
20240923,190700,201971310,7210,7210,7210,7210,0
|
|
20240923,190600,201971310,7210,7210,7210,7210,0
|
|
20240923,190500,201971310,7210,7210,7210,7210,0
|
|
20240923,190400,201971310,7210,7210,7210,7210,0
|
|
20240923,190300,201971310,7210,7210,7210,7210,0
|
|
20240923,190200,201971310,7210,7210,7210,7210,0
|
|
20240923,190100,201971310,7210,7210,7210,7210,0
|
|
20240923,190000,201971310,7210,7210,7210,7210,852
|
|
20240923,185900,201971310,7210,7210,7210,7210,0
|
|
20240923,185800,201971310,7210,7210,7210,7210,0
|
|
20240923,185700,201971310,7210,7210,7210,7210,0
|
|
20240923,185600,201971310,7210,7210,7210,7210,0
|
|
20240923,185500,201971310,7210,7210,7210,7210,0
|
|
20240923,185400,201971310,7210,7210,7210,7210,0
|
|
20240923,185300,201971310,7210,7210,7210,7210,0
|
|
20240923,185200,201971310,7210,7210,7210,7210,0
|
|
20240923,185100,201971310,7210,7210,7210,7210,0
|
|
20240923,185000,201971310,7210,7210,7210,7210,0
|
|
20240923,184900,201971310,7210,7210,7210,7210,0
|
|
20240923,184800,201971310,7210,7210,7210,7210,0
|
|
20240923,184700,201971310,7210,7210,7210,7210,0
|
|
20240923,184600,201971310,7210,7210,7210,7210,0
|
|
20240923,184500,201971310,7210,7210,7210,7210,0
|
|
20240923,184400,201971310,7210,7210,7210,7210,0
|
|
20240923,184300,201971310,7210,7210,7210,7210,0
|
|
20240923,184200,201971310,7210,7210,7210,7210,0
|
|
20240923,184100,201971310,7210,7210,7210,7210,0
|
|
20240923,184000,201971310,7210,7210,7210,7210,0
|
|
20240923,183900,201971310,7210,7210,7210,7210,0
|
|
20240923,183800,201971310,7210,7210,7210,7210,0
|
|
20240923,183700,201971310,7210,7210,7210,7210,0
|
|
20240923,183600,201971310,7210,7210,7210,7210,0
|
|
20240923,183500,201971310,7210,7210,7210,7210,0
|
|
20240923,183400,201971310,7210,7210,7210,7210,0
|
|
20240923,183300,201971310,7210,7210,7210,7210,0
|
|
20240923,183200,201971310,7210,7210,7210,7210,0
|
|
20240923,183100,201971310,7210,7210,7210,7210,0
|
|
20240923,183000,201971310,7210,7210,7210,7210,852
|
|
20240923,182900,201971310,7210,7210,7210,7210,0
|
|
20240923,182800,201971310,7210,7210,7210,7210,0
|
|
20240923,182700,201971310,7210,7210,7210,7210,0
|
|
20240923,182600,201971310,7210,7210,7210,7210,0
|
|
20240923,182500,201971310,7210,7210,7210,7210,0
|
|
20240923,182400,201971310,7210,7210,7210,7210,0
|
|
20240923,182300,201971310,7210,7210,7210,7210,0
|
|
20240923,182200,201971310,7210,7210,7210,7210,0
|
|
20240923,182100,201971310,7210,7210,7210,7210,0
|
|
20240923,182000,201971310,7210,7210,7210,7210,0
|
|
20240923,181900,201971310,7210,7210,7210,7210,0
|
|
20240923,181800,201971310,7210,7210,7210,7210,0
|
|
20240923,181700,201971310,7210,7210,7210,7210,0
|
|
20240923,181600,201971310,7210,7210,7210,7210,0
|
|
20240923,181500,201971310,7210,7210,7210,7210,0
|
|
20240923,181400,201971310,7210,7210,7210,7210,0
|
|
20240923,181300,201971310,7210,7210,7210,7210,0
|
|
20240923,181200,201971310,7210,7210,7210,7210,0
|
|
20240923,181100,201971310,7210,7210,7210,7210,0
|
|
20240923,181000,201971310,7210,7210,7210,7210,0
|
|
20240923,180900,201971310,7210,7210,7210,7210,0
|
|
20240923,180800,201971310,7210,7210,7210,7210,0
|
|
20240923,180700,201971310,7210,7210,7210,7210,0
|
|
20240923,180600,201971310,7210,7210,7210,7210,0
|
|
20240923,180500,201971310,7210,7210,7210,7210,0
|
|
20240923,180400,201971310,7210,7210,7210,7210,0
|
|
20240923,180300,201971310,7210,7210,7210,7210,0
|
|
20240923,180200,201971310,7210,7210,7210,7210,0
|
|
20240923,180100,201971310,7210,7210,7210,7210,0
|
|
20240923,180000,201971310,7210,7210,7210,7210,852
|
|
20240923,175900,201971310,7210,7210,7210,7210,0
|
|
20240923,175800,201971310,7210,7210,7210,7210,0
|
|
20240923,175700,201971310,7210,7210,7210,7210,0
|
|
20240923,175600,201971310,7210,7210,7210,7210,0
|
|
20240923,175500,201971310,7210,7210,7210,7210,0
|
|
20240923,175400,201971310,7210,7210,7210,7210,0
|
|
20240923,175300,201971310,7210,7210,7210,7210,0
|
|
20240923,175200,201971310,7210,7210,7210,7210,0
|
|
20240923,175100,201971310,7210,7210,7210,7210,0
|
|
20240923,175000,201971310,7210,7210,7210,7210,0
|
|
20240923,174900,201971310,7210,7210,7210,7210,0
|
|
20240923,174800,201971310,7210,7210,7210,7210,0
|
|
20240923,174700,201971310,7210,7210,7210,7210,0
|
|
20240923,174600,201971310,7210,7210,7210,7210,0
|
|
20240923,174500,201971310,7210,7210,7210,7210,0
|
|
20240923,174400,201971310,7210,7210,7210,7210,0
|
|
20240923,174300,201971310,7210,7210,7210,7210,0
|
|
20240923,174200,201971310,7210,7210,7210,7210,0
|
|
20240923,174100,201971310,7210,7210,7210,7210,0
|
|
20240923,174000,201971310,7210,7210,7210,7210,0
|
|
20240923,173900,201971310,7210,7210,7210,7210,0
|
|
20240923,173800,201971310,7210,7210,7210,7210,0
|
|
20240923,173700,201971310,7210,7210,7210,7210,0
|
|
20240923,173600,201971310,7210,7210,7210,7210,0
|
|
20240923,173500,201971310,7210,7210,7210,7210,0
|
|
20240923,173400,201971310,7210,7210,7210,7210,0
|
|
20240923,173300,201971310,7210,7210,7210,7210,0
|
|
20240923,173200,201971310,7210,7210,7210,7210,0
|
|
20240923,173100,201971310,7210,7210,7210,7210,0
|
|
20240923,173000,201971310,7210,7210,7210,7210,852
|
|
20240923,172900,201971310,7210,7210,7210,7210,0
|
|
20240923,172800,201971310,7210,7210,7210,7210,0
|
|
20240923,172700,201971310,7210,7210,7210,7210,0
|
|
20240923,172600,201971310,7210,7210,7210,7210,0
|
|
20240923,172500,201971310,7210,7210,7210,7210,0
|
|
20240923,172400,201971310,7210,7210,7210,7210,0
|
|
20240923,172300,201971310,7210,7210,7210,7210,0
|
|
20240923,172200,201971310,7210,7210,7210,7210,0
|
|
20240923,172100,201971310,7210,7210,7210,7210,0
|
|
20240923,172000,201971310,7210,7210,7210,7210,0
|
|
20240923,171900,201971310,7210,7210,7210,7210,0
|
|
20240923,171800,201971310,7210,7210,7210,7210,0
|
|
20240923,171700,201971310,7210,7210,7210,7210,0
|
|
20240923,171600,201971310,7210,7210,7210,7210,0
|
|
20240923,171500,201971310,7210,7210,7210,7210,0
|
|
20240923,171400,201971310,7210,7210,7210,7210,0
|
|
20240923,171300,201971310,7210,7210,7210,7210,0
|
|
20240923,171200,201971310,7210,7210,7210,7210,0
|
|
20240923,171100,201971310,7210,7210,7210,7210,0
|
|
20240923,171000,201971310,7210,7210,7210,7210,0
|
|
20240923,170900,201971310,7210,7210,7210,7210,0
|
|
20240923,170800,201971310,7210,7210,7210,7210,0
|
|
20240923,170700,201971310,7210,7210,7210,7210,0
|
|
20240923,170600,201971310,7210,7210,7210,7210,0
|
|
20240923,170500,201971310,7210,7210,7210,7210,0
|
|
20240923,170400,201971310,7210,7210,7210,7210,0
|
|
20240923,170300,201971310,7210,7210,7210,7210,0
|
|
20240923,170200,201971310,7210,7210,7210,7210,0
|
|
20240923,170100,201971310,7210,7210,7210,7210,0
|
|
20240923,170000,201971310,7210,7210,7210,7210,852
|
|
20240923,165900,201971310,7210,7210,7210,7210,0
|
|
20240923,165800,201971310,7210,7210,7210,7210,0
|
|
20240923,165700,201971310,7210,7210,7210,7210,0
|
|
20240923,165600,201971310,7210,7210,7210,7210,0
|
|
20240923,165500,201971310,7210,7210,7210,7210,0
|
|
20240923,165400,201971310,7210,7210,7210,7210,0
|
|
20240923,165300,201971310,7210,7210,7210,7210,0
|
|
20240923,165200,201971310,7210,7210,7210,7210,0
|
|
20240923,165100,201971310,7210,7210,7210,7210,0
|
|
20240923,165000,201971310,7210,7210,7210,7210,0
|
|
20240923,164900,201971310,7210,7210,7210,7210,0
|
|
20240923,164800,201971310,7210,7210,7210,7210,0
|
|
20240923,164700,201971310,7210,7210,7210,7210,0
|
|
20240923,164600,201971310,7210,7210,7210,7210,0
|
|
20240923,164500,201971310,7210,7210,7210,7210,0
|
|
20240923,164400,201971310,7210,7210,7210,7210,0
|
|
20240923,164300,201971310,7210,7210,7210,7210,0
|
|
20240923,164200,201971310,7210,7210,7210,7210,0
|
|
20240923,164100,201971310,7210,7210,7210,7210,0
|
|
20240923,164000,201971310,7210,7210,7210,7210,0
|
|
20240923,163900,201971310,7210,7210,7210,7210,0
|
|
20240923,163800,201971310,7210,7210,7210,7210,0
|
|
20240923,163700,201971310,7210,7210,7210,7210,0
|
|
20240923,163600,201971310,7210,7210,7210,7210,0
|
|
20240923,163500,201971310,7210,7210,7210,7210,0
|
|
20240923,163400,201971310,7210,7210,7210,7210,0
|
|
20240923,163300,201971310,7210,7210,7210,7210,0
|
|
20240923,163200,201971310,7210,7210,7210,7210,0
|
|
20240923,163100,201971310,7210,7210,7210,7210,0
|
|
20240923,163000,201971310,7210,7210,7210,7210,852
|
|
20240923,162900,201971310,7210,7210,7210,7210,0
|
|
20240923,162800,201971310,7210,7210,7210,7210,0
|
|
20240923,162700,201971310,7210,7210,7210,7210,0
|
|
20240923,162600,201971310,7210,7210,7210,7210,0
|
|
20240923,162500,201971310,7210,7210,7210,7210,0
|
|
20240923,162400,201971310,7210,7210,7210,7210,0
|
|
20240923,162300,201971310,7210,7210,7210,7210,0
|
|
20240923,162200,201971310,7210,7210,7210,7210,0
|
|
20240923,162100,201971310,7210,7210,7210,7210,0
|
|
20240923,162000,201971310,7210,7210,7210,7210,0
|
|
20240923,161900,201971310,7210,7210,7210,7210,0
|
|
20240923,161800,201971310,7210,7210,7210,7210,0
|
|
20240923,161700,201971310,7210,7210,7210,7210,0
|
|
20240923,161600,201971310,7210,7210,7210,7210,0
|
|
20240923,161500,201971310,7210,7210,7210,7210,0
|
|
20240923,161400,201971310,7210,7210,7210,7210,0
|
|
20240923,161300,201971310,7210,7210,7210,7210,0
|
|
20240923,161200,201971310,7210,7210,7210,7210,0
|
|
20240923,161100,201971310,7210,7210,7210,7210,0
|
|
20240923,161000,201971310,7210,7210,7210,7210,0
|
|
20240923,160900,201971310,7210,7210,7210,7210,0
|
|
20240923,160800,201971310,7210,7210,7210,7210,0
|
|
20240923,160700,201971310,7210,7210,7210,7210,0
|
|
20240923,160600,201971310,7210,7210,7210,7210,0
|
|
20240923,160500,201971310,7210,7210,7210,7210,0
|
|
20240923,160400,201971310,7210,7210,7210,7210,0
|
|
20240923,160300,201971310,7210,7210,7210,7210,0
|
|
20240923,160200,201971310,7210,7210,7210,7210,0
|
|
20240923,160100,201971310,7210,7210,7210,7210,0
|
|
20240923,160000,201971310,7210,7210,7210,7210,852
|
|
20240923,155900,201971310,7210,7210,7210,7210,0
|
|
20240923,155800,201971310,7210,7210,7210,7210,0
|
|
20240923,155700,201971310,7210,7210,7210,7210,0
|
|
20240923,155600,201971310,7210,7210,7210,7210,0
|
|
20240923,155500,201971310,7210,7210,7210,7210,0
|
|
20240923,155400,201971310,7210,7210,7210,7210,0
|
|
20240923,155300,201971310,7210,7210,7210,7210,0
|
|
20240923,155200,201971310,7210,7210,7210,7210,0
|
|
20240923,155100,201971310,7210,7210,7210,7210,0
|
|
20240923,155000,201971310,7210,7210,7210,7210,0
|
|
20240923,154900,201971310,7210,7210,7210,7210,0
|
|
20240923,154800,201971310,7210,7210,7210,7210,0
|
|
20240923,154700,201971310,7210,7210,7210,7210,0
|
|
20240923,154600,201971310,7210,7210,7210,7210,0
|
|
20240923,154500,201971310,7210,7210,7210,7210,0
|
|
20240923,154400,201971310,7210,7210,7210,7210,0
|
|
20240923,154300,201971310,7210,7210,7210,7210,0
|
|
20240923,154200,201971310,7210,7210,7210,7210,0
|
|
20240923,154100,201971310,7210,7210,7210,7210,0
|
|
20240923,154000,201971310,7210,7210,7210,7210,0
|
|
20240923,153900,201971310,7210,7210,7210,7210,0
|
|
20240923,153800,201971310,7210,7210,7210,7210,0
|
|
20240923,153700,201971310,7210,7210,7210,7210,0
|
|
20240923,153600,201971310,7210,7210,7210,7210,0
|
|
20240923,153500,201971310,7210,7210,7210,7210,0
|
|
20240923,153400,201971310,7210,7210,7210,7210,0
|
|
20240923,153300,201971310,7210,7210,7210,7210,0
|
|
20240923,153200,201971310,7210,7210,7210,7210,0
|
|
20240923,153100,201971310,7210,7210,7210,7210,0
|
|
20240923,153000,201971310,7210,7210,7210,7210,1704
|
|
20240923,152900,195828390,7200,7200,7200,7200,0
|
|
20240923,152800,195828390,7200,7200,7200,7200,0
|
|
20240923,152700,195828390,7200,7200,7200,7200,0
|
|
20240923,152600,195828390,7200,7200,7200,7200,0
|
|
20240923,152500,195828390,7200,7200,7200,7200,0
|
|
20240923,152400,195828390,7200,7200,7200,7200,0
|
|
20240923,152300,195828390,7200,7200,7200,7200,0
|
|
20240923,152200,195828390,7200,7200,7200,7200,0
|
|
20240923,152100,195828390,7200,7200,7200,7200,0
|
|
20240923,152000,195828390,7200,7200,7200,7200,0
|
|
20240923,151900,195828390,7200,7210,7210,7200,201
|
|
20240923,151800,194379200,7220,7220,7220,7220,100
|
|
20240923,151700,193657200,7250,7250,7250,7250,0
|
|
20240923,151600,193657200,7250,7250,7250,7250,0
|
|
20240923,151500,193657200,7250,7250,7250,7250,1
|
|
20240923,151400,193649950,7210,7210,7210,7210,0
|
|
20240923,151300,193649950,7210,7210,7210,7210,0
|
|
20240923,151200,193649950,7210,7210,7210,7210,27
|
|
20240923,151100,193455280,7280,7280,7280,7280,0
|
|
20240923,151000,193455280,7280,7280,7280,7280,0
|
|
20240923,150900,193455280,7280,7280,7280,7280,0
|
|
20240923,150800,193455280,7280,7280,7280,7280,0
|
|
20240923,150700,193455280,7280,7280,7280,7280,0
|
|
20240923,150600,193455280,7280,7280,7280,7280,0
|
|
20240923,150500,193455280,7280,7280,7280,7280,0
|
|
20240923,150400,193455280,7280,7280,7280,7280,0
|
|
20240923,150300,193455280,7280,7280,7280,7280,0
|
|
20240923,150200,193455280,7280,7280,7280,7280,0
|
|
20240923,150100,193455280,7280,7280,7280,7280,0
|
|
20240923,150000,193455280,7280,7280,7280,7280,0
|
|
20240923,145900,193455280,7280,7280,7280,7280,0
|
|
20240923,145800,193455280,7280,7280,7280,7280,0
|
|
20240923,145700,193455280,7280,7280,7280,7280,0
|
|
20240923,145600,193455280,7280,7280,7280,7280,0
|
|
20240923,145500,193455280,7280,7280,7280,7280,0
|
|
20240923,145400,193455280,7280,7280,7280,7280,0
|
|
20240923,145300,193455280,7280,7280,7280,7280,0
|
|
20240923,145200,193455280,7280,7280,7280,7280,0
|
|
20240923,145100,193455280,7280,7280,7280,7280,0
|
|
20240923,145000,193455280,7280,7280,7280,7280,0
|
|
20240923,144900,193455280,7280,7280,7280,7280,0
|
|
20240923,144800,193455280,7280,7280,7280,7280,0
|
|
20240923,144700,193455280,7280,7280,7280,7280,0
|
|
20240923,144600,193455280,7280,7280,7280,7280,0
|
|
20240923,144500,193455280,7280,7280,7280,7280,0
|
|
20240923,144400,193455280,7280,7280,7280,7280,0
|
|
20240923,144300,193455280,7280,7280,7280,7280,0
|
|
20240923,144200,193455280,7280,7280,7280,7280,0
|
|
20240923,144100,193455280,7280,7280,7280,7280,0
|
|
20240923,144000,193455280,7280,7270,7280,7270,2
|
|
20240923,143900,193440730,7250,7250,7250,7250,331
|
|
20240923,143800,191040980,7250,7200,7250,7200,682
|
|
20240923,143700,186130530,7180,7230,7230,7180,2703
|
|
20240923,143600,166648210,7250,7250,7250,7250,0
|
|
20240923,143500,166648210,7250,7250,7250,7250,1
|
|
20240923,143400,166640960,7290,7290,7290,7290,0
|
|
20240923,143300,166640960,7290,7290,7290,7290,0
|
|
20240923,143200,166640960,7290,7290,7290,7290,0
|
|
20240923,143100,166640960,7290,7290,7290,7290,0
|
|
20240923,143000,166640960,7290,7290,7290,7290,0
|
|
20240923,142900,166640960,7290,7290,7290,7290,0
|
|
20240923,142800,166640960,7290,7290,7290,7290,1
|
|
20240923,142700,166633670,7300,7300,7300,7300,0
|
|
20240923,142600,166633670,7300,7300,7300,7300,0
|
|
20240923,142500,166633670,7300,7300,7300,7300,0
|
|
20240923,142400,166633670,7300,7300,7300,7300,0
|
|
20240923,142300,166633670,7300,7300,7300,7300,0
|
|
20240923,142200,166633670,7300,7300,7300,7300,0
|
|
20240923,142100,166633670,7300,7300,7300,7300,1
|
|
20240923,142000,166626370,7260,7250,7260,7250,300
|
|
20240923,141900,164449660,7250,7250,7250,7250,0
|
|
20240923,141800,164449660,7250,7250,7250,7250,0
|
|
20240923,141700,164449660,7250,7250,7250,7250,0
|
|
20240923,141600,164449660,7250,7250,7250,7250,0
|
|
20240923,141500,164449660,7250,7250,7250,7250,0
|
|
20240923,141400,164449660,7250,7250,7250,7250,0
|
|
20240923,141300,164449660,7250,7250,7250,7250,5
|
|
20240923,141200,164413410,7250,7250,7250,7250,0
|
|
20240923,141100,164413410,7250,7250,7250,7250,0
|
|
20240923,141000,164413410,7250,7250,7250,7250,0
|
|
20240923,140900,164413410,7250,7250,7250,7250,0
|
|
20240923,140800,164413410,7250,7250,7250,7250,0
|
|
20240923,140700,164413410,7250,7250,7250,7250,1
|
|
20240923,140600,164406160,7210,7210,7210,7210,0
|
|
20240923,140500,164406160,7210,7210,7210,7210,0
|
|
20240923,140400,164406160,7210,7210,7210,7210,0
|
|
20240923,140300,164406160,7210,7210,7210,7210,0
|
|
20240923,140200,164406160,7210,7210,7210,7210,0
|
|
20240923,140100,164406160,7210,7210,7210,7210,0
|
|
20240923,140000,164406160,7210,7210,7210,7210,0
|
|
20240923,135900,164406160,7210,7210,7210,7210,0
|
|
20240923,135800,164406160,7210,7210,7210,7210,0
|
|
20240923,135700,164406160,7210,7210,7210,7210,0
|
|
20240923,135600,164406160,7210,7210,7210,7210,0
|
|
20240923,135500,164406160,7210,7210,7210,7210,0
|
|
20240923,135400,164406160,7210,7210,7210,7210,0
|
|
20240923,135300,164406160,7210,7210,7210,7210,0
|
|
20240923,135200,164406160,7210,7210,7210,7210,0
|
|
20240923,135100,164406160,7210,7210,7210,7210,0
|
|
20240923,135000,164406160,7210,7210,7210,7210,0
|
|
20240923,134900,164406160,7210,7210,7210,7210,0
|
|
20240923,134800,164406160,7210,7210,7210,7210,731
|
|
20240923,134700,159135650,7210,7220,7220,7210,1170
|
|
20240923,134600,150697950,7220,7220,7220,7220,0
|
|
20240923,134500,150697950,7220,7220,7220,7220,0
|
|
20240923,134400,150697950,7220,7220,7220,7220,5
|
|
20240923,134300,150661850,7230,7230,7230,7230,0
|
|
20240923,134200,150661850,7230,7230,7230,7230,0
|
|
20240923,134100,150661850,7230,7230,7230,7230,0
|
|
20240923,134000,150661850,7230,7230,7230,7230,0
|
|
20240923,133900,150661850,7230,7230,7230,7230,0
|
|
20240923,133800,150661850,7230,7230,7230,7230,0
|
|
20240923,133700,150661850,7230,7230,7230,7230,0
|
|
20240923,133600,150661850,7230,7230,7230,7230,0
|
|
20240923,133500,150661850,7230,7230,7230,7230,0
|
|
20240923,133400,150661850,7230,7230,7230,7230,2700
|
|
20240923,133300,131140850,7240,7240,7240,7240,0
|
|
20240923,133200,131140850,7240,7240,7240,7240,0
|
|
20240923,133100,131140850,7240,7240,7240,7240,0
|
|
20240923,133000,131140850,7240,7240,7240,7240,0
|
|
20240923,132900,131140850,7240,7240,7240,7240,0
|
|
20240923,132800,131140850,7240,7240,7240,7240,0
|
|
20240923,132700,131140850,7240,7240,7240,7240,0
|
|
20240923,132600,131140850,7240,7240,7240,7240,98
|
|
20240923,132500,130431330,7230,7230,7230,7230,0
|
|
20240923,132400,130431330,7230,7240,7240,7230,15
|
|
20240923,132300,130322780,7230,7230,7230,7230,0
|
|
20240923,132200,130322780,7230,7230,7230,7230,0
|
|
20240923,132100,130322780,7230,7230,7230,7230,0
|
|
20240923,132000,130322780,7230,7240,7240,7230,700
|
|
20240923,131900,125261680,7230,7230,7230,7230,0
|
|
20240923,131800,125261680,7230,7290,7290,7230,2864
|
|
20240923,131700,104545460,7260,7260,7260,7260,0
|
|
20240923,131600,104545460,7260,7260,7260,7260,0
|
|
20240923,131500,104545460,7260,7260,7260,7260,0
|
|
20240923,131400,104545460,7260,7260,7260,7260,0
|
|
20240923,131300,104545460,7260,7260,7260,7260,0
|
|
20240923,131200,104545460,7260,7260,7260,7260,0
|
|
20240923,131100,104545460,7260,7260,7260,7260,0
|
|
20240923,131000,104545460,7260,7260,7260,7260,0
|
|
20240923,130900,104545460,7260,7260,7260,7260,0
|
|
20240923,130800,104545460,7260,7260,7260,7260,0
|
|
20240923,130700,104545460,7260,7260,7260,7260,0
|
|
20240923,130600,104545460,7260,7260,7260,7260,0
|
|
20240923,130500,104545460,7260,7300,7300,7260,150
|
|
20240923,130400,103455760,7330,7330,7330,7330,0
|
|
20240923,130300,103455760,7330,7330,7330,7330,0
|
|
20240923,130200,103455760,7330,7330,7330,7330,0
|
|
20240923,130100,103455760,7330,7330,7330,7330,0
|
|
20240923,130000,103455760,7330,7330,7330,7330,0
|
|
20240923,125900,103455760,7330,7330,7330,7330,0
|
|
20240923,125800,103455760,7330,7330,7330,7330,0
|
|
20240923,125700,103455760,7330,7330,7330,7330,0
|
|
20240923,125600,103455760,7330,7330,7330,7330,51
|
|
20240923,125500,103081930,7330,7330,7330,7330,0
|
|
20240923,125400,103081930,7330,7330,7330,7330,0
|
|
20240923,125300,103081930,7330,7330,7330,7330,0
|
|
20240923,125200,103081930,7330,7330,7330,7330,0
|
|
20240923,125100,103081930,7330,7330,7330,7330,0
|
|
20240923,125000,103081930,7330,7330,7330,7330,0
|
|
20240923,124900,103081930,7330,7330,7330,7330,0
|
|
20240923,124800,103081930,7330,7330,7330,7330,3
|
|
20240923,124700,103059940,7320,7320,7320,7320,3
|
|
20240923,124600,103037980,7330,7330,7330,7330,0
|
|
20240923,124500,103037980,7330,7330,7330,7330,0
|
|
20240923,124400,103037980,7330,7330,7330,7330,0
|
|
20240923,124300,103037980,7330,7330,7330,7330,0
|
|
20240923,124200,103037980,7330,7330,7330,7330,0
|
|
20240923,124100,103037980,7330,7330,7330,7330,0
|
|
20240923,124000,103037980,7330,7330,7330,7330,0
|
|
20240923,123900,103037980,7330,7330,7330,7330,0
|
|
20240923,123800,103037980,7330,7330,7330,7330,0
|
|
20240923,123700,103037980,7330,7330,7330,7330,0
|
|
20240923,123600,103037980,7330,7330,7330,7330,0
|
|
20240923,123500,103037980,7330,7330,7330,7330,0
|
|
20240923,123400,103037980,7330,7330,7330,7330,0
|
|
20240923,123300,103037980,7330,7330,7330,7330,0
|
|
20240923,123200,103037980,7330,7330,7330,7330,0
|
|
20240923,123100,103037980,7330,7330,7330,7330,0
|
|
20240923,123000,103037980,7330,7330,7330,7330,0
|
|
20240923,122900,103037980,7330,7330,7330,7330,0
|
|
20240923,122800,103037980,7330,7330,7330,7330,0
|
|
20240923,122700,103037980,7330,7330,7330,7330,0
|
|
20240923,122600,103037980,7330,7330,7330,7330,0
|
|
20240923,122500,103037980,7330,7330,7330,7330,0
|
|
20240923,122400,103037980,7330,7330,7330,7330,0
|
|
20240923,122300,103037980,7330,7330,7330,7330,0
|
|
20240923,122200,103037980,7330,7330,7330,7330,0
|
|
20240923,122100,103037980,7330,7330,7330,7330,0
|
|
20240923,122000,103037980,7330,7330,7330,7330,0
|
|
20240923,121900,103037980,7330,7330,7330,7330,0
|
|
20240923,121800,103037980,7330,7330,7330,7330,0
|
|
20240923,121700,103037980,7330,7330,7330,7330,0
|
|
20240923,121600,103037980,7330,7330,7330,7330,0
|
|
20240923,121500,103037980,7330,7330,7330,7330,0
|
|
20240923,121400,103037980,7330,7330,7330,7330,0
|
|
20240923,121300,103037980,7330,7330,7330,7330,0
|
|
20240923,121200,103037980,7330,7330,7330,7330,0
|
|
20240923,121100,103037980,7330,7330,7330,7330,0
|
|
20240923,121000,103037980,7330,7330,7330,7330,0
|
|
20240923,120900,103037980,7330,7330,7330,7330,0
|
|
20240923,120800,103037980,7330,7330,7330,7330,0
|
|
20240923,120700,103037980,7330,7330,7330,7330,0
|
|
20240923,120600,103037980,7330,7330,7330,7330,0
|
|
20240923,120500,103037980,7330,7330,7330,7330,0
|
|
20240923,120400,103037980,7330,7330,7330,7330,0
|
|
20240923,120300,103037980,7330,7330,7330,7330,0
|
|
20240923,120200,103037980,7330,7330,7330,7330,0
|
|
20240923,120100,103037980,7330,7330,7330,7330,0
|
|
20240923,120000,103037980,7330,7330,7330,7330,0
|
|
20240923,115900,103037980,7330,7330,7330,7330,0
|
|
20240923,115800,103037980,7330,7330,7330,7330,50
|
|
20240923,115700,102671480,7330,7330,7330,7330,1
|
|
20240923,115600,102664150,7330,7330,7330,7330,0
|
|
20240923,115500,102664150,7330,7330,7330,7330,0
|
|
20240923,115400,102664150,7330,7330,7330,7330,0
|
|
20240923,115300,102664150,7330,7330,7330,7330,0
|
|
20240923,115200,102664150,7330,7330,7330,7330,0
|
|
20240923,115100,102664150,7330,7330,7330,7330,0
|
|
20240923,115000,102664150,7330,7330,7330,7330,0
|
|
20240923,114900,102664150,7330,7330,7330,7330,0
|
|
20240923,114800,102664150,7330,7330,7330,7330,0
|
|
20240923,114700,102664150,7330,7330,7330,7330,0
|
|
20240923,114600,102664150,7330,7330,7330,7330,0
|
|
20240923,114500,102664150,7330,7330,7330,7330,0
|
|
20240923,114400,102664150,7330,7330,7330,7330,0
|
|
20240923,114300,102664150,7330,7330,7330,7330,0
|
|
20240923,114200,102664150,7330,7330,7330,7330,0
|
|
20240923,114100,102664150,7330,7330,7330,7330,0
|
|
20240923,114000,102664150,7330,7330,7330,7330,0
|
|
20240923,113900,102664150,7330,7330,7330,7330,0
|
|
20240923,113800,102664150,7330,7330,7330,7330,0
|
|
20240923,113700,102664150,7330,7330,7330,7330,0
|
|
20240923,113600,102664150,7330,7330,7330,7330,0
|
|
20240923,113500,102664150,7330,7330,7330,7330,0
|
|
20240923,113400,102664150,7330,7330,7330,7330,0
|
|
20240923,113300,102664150,7330,7330,7330,7330,0
|
|
20240923,113200,102664150,7330,7330,7330,7330,1
|
|
20240923,113100,102656820,7330,7330,7330,7330,0
|
|
20240923,113000,102656820,7330,7330,7330,7330,0
|
|
20240923,112900,102656820,7330,7330,7330,7330,0
|
|
20240923,112800,102656820,7330,7330,7330,7330,0
|
|
20240923,112700,102656820,7330,7330,7330,7330,0
|
|
20240923,112600,102656820,7330,7330,7330,7330,0
|
|
20240923,112500,102656820,7330,7330,7330,7330,0
|
|
20240923,112400,102656820,7330,7330,7330,7330,0
|
|
20240923,112300,102656820,7330,7330,7330,7330,0
|
|
20240923,112200,102656820,7330,7330,7330,7330,0
|
|
20240923,112100,102656820,7330,7330,7330,7330,0
|
|
20240923,112000,102656820,7330,7330,7330,7330,0
|
|
20240923,111900,102656820,7330,7330,7330,7330,0
|
|
20240923,111800,102656820,7330,7330,7330,7330,0
|
|
20240923,111700,102656820,7330,7330,7330,7330,0
|
|
20240923,111600,102656820,7330,7330,7330,7330,0
|
|
20240923,111500,102656820,7330,7330,7330,7330,0
|
|
20240923,111400,102656820,7330,7330,7330,7330,0
|
|
20240923,111300,102656820,7330,7330,7330,7330,0
|
|
20240923,111200,102656820,7330,7330,7330,7330,0
|
|
20240923,111100,102656820,7330,7330,7330,7330,0
|
|
20240923,111000,102656820,7330,7330,7330,7330,0
|
|
20240923,110900,102656820,7330,7330,7330,7330,0
|
|
20240923,110800,102656820,7330,7330,7330,7330,0
|
|
20240923,110700,102656820,7330,7330,7330,7330,0
|
|
20240923,110600,102656820,7330,7330,7330,7330,34
|
|
20240923,110500,102407600,7330,7330,7330,7330,0
|
|
20240923,110400,102407600,7330,7330,7330,7330,0
|
|
20240923,110300,102407600,7330,7240,7330,7240,514
|
|
20240923,110200,98680750,7210,7220,7220,7210,600
|
|
20240923,110100,94354250,7220,7220,7220,7220,0
|
|
20240923,110000,94354250,7220,7220,7220,7220,0
|
|
20240923,105900,94354250,7220,7220,7220,7220,200
|
|
20240923,105800,92910250,7220,7220,7220,7220,0
|
|
20240923,105700,92910250,7220,7240,7240,7220,300
|
|
20240923,105600,90741590,7220,7220,7220,7220,0
|
|
20240923,105500,90741590,7220,7220,7220,7220,0
|
|
20240923,105400,90741590,7220,7220,7220,7220,0
|
|
20240923,105300,90741590,7220,7220,7220,7220,0
|
|
20240923,105200,90741590,7220,7220,7220,7220,0
|
|
20240923,105100,90741590,7220,7220,7220,7220,0
|
|
20240923,105000,90741590,7220,7220,7220,7220,0
|
|
20240923,104900,90741590,7220,7220,7220,7220,0
|
|
20240923,104800,90741590,7220,7220,7220,7220,0
|
|
20240923,104700,90741590,7220,7220,7220,7220,0
|
|
20240923,104600,90741590,7220,7260,7260,7220,1000
|
|
20240923,104500,83507390,7260,7260,7260,7260,0
|
|
20240923,104400,83507390,7260,7280,7280,7260,1000
|
|
20240923,104300,76247360,7260,7260,7260,7260,0
|
|
20240923,104200,76247360,7260,7290,7290,7260,1587
|
|
20240923,104100,64723380,7280,7280,7280,7280,0
|
|
20240923,104000,64723380,7280,7280,7280,7280,0
|
|
20240923,103900,64723380,7280,7280,7280,7280,20
|
|
20240923,103800,64577780,7280,7280,7280,7280,0
|
|
20240923,103700,64577780,7280,7280,7280,7280,0
|
|
20240923,103600,64577780,7280,7280,7280,7280,0
|
|
20240923,103500,64577780,7280,7280,7280,7280,0
|
|
20240923,103400,64577780,7280,7290,7290,7280,46
|
|
20240923,103300,64242800,7360,7360,7360,7360,0
|
|
20240923,103200,64242800,7360,7360,7360,7360,0
|
|
20240923,103100,64242800,7360,7360,7360,7360,0
|
|
20240923,103000,64242800,7360,7360,7360,7360,0
|
|
20240923,102900,64242800,7360,7360,7360,7360,0
|
|
20240923,102800,64242800,7360,7360,7360,7360,0
|
|
20240923,102700,64242800,7360,7360,7360,7360,0
|
|
20240923,102600,64242800,7360,7360,7360,7360,0
|
|
20240923,102500,64242800,7360,7360,7360,7360,0
|
|
20240923,102400,64242800,7360,7360,7360,7360,0
|
|
20240923,102300,64242800,7360,7360,7360,7360,0
|
|
20240923,102200,64242800,7360,7360,7360,7360,0
|
|
20240923,102100,64242800,7360,7360,7360,7360,0
|
|
20240923,102000,64242800,7360,7360,7360,7360,0
|
|
20240923,101900,64242800,7360,7360,7360,7360,0
|
|
20240923,101800,64242800,7360,7360,7360,7360,0
|
|
20240923,101700,64242800,7360,7360,7360,7360,0
|
|
20240923,101600,64242800,7360,7310,7360,7310,211
|
|
20240923,101500,62700340,7310,7310,7310,7310,1
|
|
20240923,101400,62693030,7260,7260,7260,7260,0
|
|
20240923,101300,62693030,7260,7260,7260,7260,0
|
|
20240923,101200,62693030,7260,7260,7260,7260,0
|
|
20240923,101100,62693030,7260,7290,7290,7260,580
|
|
20240923,101000,58476820,7290,7290,7290,7290,0
|
|
20240923,100900,58476820,7290,7290,7290,7290,100
|
|
20240923,100800,57747820,7350,7350,7350,7350,1
|
|
20240923,100700,57740470,7350,7350,7350,7350,1
|
|
20240923,100600,57733120,7260,7260,7260,7260,0
|
|
20240923,100500,57733120,7260,7350,7350,7260,1000
|
|
20240923,100400,50458090,7360,7360,7360,7360,0
|
|
20240923,100300,50458090,7360,7360,7360,7360,20
|
|
20240923,100200,50310890,7360,7360,7360,7360,0
|
|
20240923,100100,50310890,7360,7360,7360,7360,0
|
|
20240923,100000,50310890,7360,7360,7360,7360,0
|
|
20240923,095900,50310890,7360,7360,7360,7360,0
|
|
20240923,095800,50310890,7360,7360,7360,7360,0
|
|
20240923,095700,50310890,7360,7360,7360,7360,0
|
|
20240923,095600,50310890,7360,7360,7360,7360,100
|
|
20240923,095500,49574890,7360,7360,7360,7360,853
|
|
20240923,095400,43296810,7310,7310,7310,7310,0
|
|
20240923,095300,43296810,7310,7310,7310,7310,0
|
|
20240923,095200,43296810,7310,7310,7310,7310,0
|
|
20240923,095100,43296810,7310,7310,7310,7310,100
|
|
20240923,095000,42565810,7360,7360,7360,7360,0
|
|
20240923,094900,42565810,7360,7360,7360,7360,0
|
|
20240923,094800,42565810,7360,7360,7360,7360,1
|
|
20240923,094700,42558450,7360,7360,7360,7360,0
|
|
20240923,094600,42558450,7360,7360,7360,7360,0
|
|
20240923,094500,42558450,7360,7360,7360,7360,2
|
|
20240923,094400,42543730,7360,7350,7360,7350,44
|
|
20240923,094300,42220320,7350,7350,7350,7350,0
|
|
20240923,094200,42220320,7350,7350,7350,7350,0
|
|
20240923,094100,42220320,7350,7350,7350,7350,0
|
|
20240923,094000,42220320,7350,7350,7350,7350,1
|
|
20240923,093900,42212970,7200,7360,7360,7200,2500
|
|
20240923,093800,24080480,7390,7390,7390,7390,0
|
|
20240923,093700,24080480,7390,7390,7390,7390,1
|
|
20240923,093600,24073090,7350,7350,7350,7350,0
|
|
20240923,093500,24073090,7350,7380,7380,7350,17
|
|
20240923,093400,23947870,7380,7390,7390,7380,107
|
|
20240923,093300,23158130,7400,7400,7400,7400,0
|
|
20240923,093200,23158130,7400,7400,7400,7400,30
|
|
20240923,093100,22936130,7380,7380,7380,7380,0
|
|
20240923,093000,22936130,7380,7380,7380,7380,0
|
|
20240923,092900,22936130,7380,7380,7380,7380,0
|
|
20240923,092800,22936130,7380,7380,7380,7380,0
|
|
20240923,092700,22936130,7380,7380,7380,7380,89
|
|
20240923,092600,22279310,7380,7410,7410,7380,911
|
|
20240923,092500,15547800,7420,7420,7420,7420,0
|
|
20240923,092400,15547800,7420,7420,7420,7420,0
|
|
20240923,092300,15547800,7420,7420,7420,7420,0
|
|
20240923,092200,15547800,7420,7420,7420,7420,3
|
|
20240923,092100,15525540,7400,7400,7400,7400,0
|
|
20240923,092000,15525540,7400,7400,7400,7400,100
|
|
20240923,091900,14785540,7440,7440,7440,7440,0
|
|
20240923,091800,14785540,7440,7440,7440,7440,0
|
|
20240923,091700,14785540,7440,7440,7440,7440,0
|
|
20240923,091600,14785540,7440,7440,7440,7440,0
|
|
20240923,091500,14785540,7440,7440,7440,7440,0
|
|
20240923,091400,14785540,7440,7440,7440,7440,603
|
|
20240923,091300,10299220,7450,7450,7450,7450,0
|
|
20240923,091200,10299220,7450,7450,7450,7450,2
|
|
20240923,091100,10284320,7410,7450,7450,7410,545
|
|
20240923,091000,6225420,7470,7470,7470,7470,0
|
|
20240923,090900,6225420,7470,7470,7470,7470,0
|
|
20240923,090800,6225420,7470,7470,7470,7470,0
|
|
20240923,090700,6225420,7470,7470,7470,7470,0
|
|
20240923,090600,6225420,7470,7470,7470,7470,0
|
|
20240923,090500,6225420,7470,7470,7470,7470,0
|
|
20240923,090400,6225420,7470,7470,7470,7470,1
|
|
20240923,090300,6217950,7440,7440,7440,7440,0
|
|
20240923,090200,6217950,7440,7440,7440,7440,25
|
|
20240923,090100,6031950,7540,7540,7540,7540,0
|
|
20240923,090000,6031950,7540,7540,7540,7530,800
|