663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,200000,73764290,7180,7180,7180,7180,422
|
|
20240924,195900,73764290,7180,7180,7180,7180,0
|
|
20240924,195800,73764290,7180,7180,7180,7180,0
|
|
20240924,195700,73764290,7180,7180,7180,7180,0
|
|
20240924,195600,73764290,7180,7180,7180,7180,0
|
|
20240924,195500,73764290,7180,7180,7180,7180,0
|
|
20240924,195400,73764290,7180,7180,7180,7180,0
|
|
20240924,195300,73764290,7180,7180,7180,7180,0
|
|
20240924,195200,73764290,7180,7180,7180,7180,0
|
|
20240924,195100,73764290,7180,7180,7180,7180,0
|
|
20240924,195000,73764290,7180,7180,7180,7180,0
|
|
20240924,194900,73764290,7180,7180,7180,7180,0
|
|
20240924,194800,73764290,7180,7180,7180,7180,0
|
|
20240924,194700,73764290,7180,7180,7180,7180,0
|
|
20240924,194600,73764290,7180,7180,7180,7180,0
|
|
20240924,194500,73764290,7180,7180,7180,7180,0
|
|
20240924,194400,73764290,7180,7180,7180,7180,0
|
|
20240924,194300,73764290,7180,7180,7180,7180,0
|
|
20240924,194200,73764290,7180,7180,7180,7180,0
|
|
20240924,194100,73764290,7180,7180,7180,7180,0
|
|
20240924,194000,73764290,7180,7180,7180,7180,0
|
|
20240924,193900,73764290,7180,7180,7180,7180,0
|
|
20240924,193800,73764290,7180,7180,7180,7180,0
|
|
20240924,193700,73764290,7180,7180,7180,7180,0
|
|
20240924,193600,73764290,7180,7180,7180,7180,0
|
|
20240924,193500,73764290,7180,7180,7180,7180,0
|
|
20240924,193400,73764290,7180,7180,7180,7180,0
|
|
20240924,193300,73764290,7180,7180,7180,7180,0
|
|
20240924,193200,73764290,7180,7180,7180,7180,0
|
|
20240924,193100,73764290,7180,7180,7180,7180,0
|
|
20240924,193000,73764290,7180,7180,7180,7180,422
|
|
20240924,192900,73764290,7180,7180,7180,7180,0
|
|
20240924,192800,73764290,7180,7180,7180,7180,0
|
|
20240924,192700,73764290,7180,7180,7180,7180,0
|
|
20240924,192600,73764290,7180,7180,7180,7180,0
|
|
20240924,192500,73764290,7180,7180,7180,7180,0
|
|
20240924,192400,73764290,7180,7180,7180,7180,0
|
|
20240924,192300,73764290,7180,7180,7180,7180,0
|
|
20240924,192200,73764290,7180,7180,7180,7180,0
|
|
20240924,192100,73764290,7180,7180,7180,7180,0
|
|
20240924,192000,73764290,7180,7180,7180,7180,0
|
|
20240924,191900,73764290,7180,7180,7180,7180,0
|
|
20240924,191800,73764290,7180,7180,7180,7180,0
|
|
20240924,191700,73764290,7180,7180,7180,7180,0
|
|
20240924,191600,73764290,7180,7180,7180,7180,0
|
|
20240924,191500,73764290,7180,7180,7180,7180,0
|
|
20240924,191400,73764290,7180,7180,7180,7180,0
|
|
20240924,191300,73764290,7180,7180,7180,7180,0
|
|
20240924,191200,73764290,7180,7180,7180,7180,0
|
|
20240924,191100,73764290,7180,7180,7180,7180,0
|
|
20240924,191000,73764290,7180,7180,7180,7180,0
|
|
20240924,190900,73764290,7180,7180,7180,7180,0
|
|
20240924,190800,73764290,7180,7180,7180,7180,0
|
|
20240924,190700,73764290,7180,7180,7180,7180,0
|
|
20240924,190600,73764290,7180,7180,7180,7180,0
|
|
20240924,190500,73764290,7180,7180,7180,7180,0
|
|
20240924,190400,73764290,7180,7180,7180,7180,0
|
|
20240924,190300,73764290,7180,7180,7180,7180,0
|
|
20240924,190200,73764290,7180,7180,7180,7180,0
|
|
20240924,190100,73764290,7180,7180,7180,7180,0
|
|
20240924,190000,73764290,7180,7180,7180,7180,422
|
|
20240924,185900,73764290,7180,7180,7180,7180,0
|
|
20240924,185800,73764290,7180,7180,7180,7180,0
|
|
20240924,185700,73764290,7180,7180,7180,7180,0
|
|
20240924,185600,73764290,7180,7180,7180,7180,0
|
|
20240924,185500,73764290,7180,7180,7180,7180,0
|
|
20240924,185400,73764290,7180,7180,7180,7180,0
|
|
20240924,185300,73764290,7180,7180,7180,7180,0
|
|
20240924,185200,73764290,7180,7180,7180,7180,0
|
|
20240924,185100,73764290,7180,7180,7180,7180,0
|
|
20240924,185000,73764290,7180,7180,7180,7180,0
|
|
20240924,184900,73764290,7180,7180,7180,7180,0
|
|
20240924,184800,73764290,7180,7180,7180,7180,0
|
|
20240924,184700,73764290,7180,7180,7180,7180,0
|
|
20240924,184600,73764290,7180,7180,7180,7180,0
|
|
20240924,184500,73764290,7180,7180,7180,7180,0
|
|
20240924,184400,73764290,7180,7180,7180,7180,0
|
|
20240924,184300,73764290,7180,7180,7180,7180,0
|
|
20240924,184200,73764290,7180,7180,7180,7180,0
|
|
20240924,184100,73764290,7180,7180,7180,7180,0
|
|
20240924,184000,73764290,7180,7180,7180,7180,0
|
|
20240924,183900,73764290,7180,7180,7180,7180,0
|
|
20240924,183800,73764290,7180,7180,7180,7180,0
|
|
20240924,183700,73764290,7180,7180,7180,7180,0
|
|
20240924,183600,73764290,7180,7180,7180,7180,0
|
|
20240924,183500,73764290,7180,7180,7180,7180,0
|
|
20240924,183400,73764290,7180,7180,7180,7180,0
|
|
20240924,183300,73764290,7180,7180,7180,7180,0
|
|
20240924,183200,73764290,7180,7180,7180,7180,0
|
|
20240924,183100,73764290,7180,7180,7180,7180,0
|
|
20240924,183000,73764290,7180,7180,7180,7180,422
|
|
20240924,182900,73764290,7180,7180,7180,7180,0
|
|
20240924,182800,73764290,7180,7180,7180,7180,0
|
|
20240924,182700,73764290,7180,7180,7180,7180,0
|
|
20240924,182600,73764290,7180,7180,7180,7180,0
|
|
20240924,182500,73764290,7180,7180,7180,7180,0
|
|
20240924,182400,73764290,7180,7180,7180,7180,0
|
|
20240924,182300,73764290,7180,7180,7180,7180,0
|
|
20240924,182200,73764290,7180,7180,7180,7180,0
|
|
20240924,182100,73764290,7180,7180,7180,7180,0
|
|
20240924,182000,73764290,7180,7180,7180,7180,0
|
|
20240924,181900,73764290,7180,7180,7180,7180,0
|
|
20240924,181800,73764290,7180,7180,7180,7180,0
|
|
20240924,181700,73764290,7180,7180,7180,7180,0
|
|
20240924,181600,73764290,7180,7180,7180,7180,0
|
|
20240924,181500,73764290,7180,7180,7180,7180,0
|
|
20240924,181400,73764290,7180,7180,7180,7180,0
|
|
20240924,181300,73764290,7180,7180,7180,7180,0
|
|
20240924,181200,73764290,7180,7180,7180,7180,0
|
|
20240924,181100,73764290,7180,7180,7180,7180,0
|
|
20240924,181000,73764290,7180,7180,7180,7180,0
|
|
20240924,180900,73764290,7180,7180,7180,7180,0
|
|
20240924,180800,73764290,7180,7180,7180,7180,0
|
|
20240924,180700,73764290,7180,7180,7180,7180,0
|
|
20240924,180600,73764290,7180,7180,7180,7180,0
|
|
20240924,180500,73764290,7180,7180,7180,7180,0
|
|
20240924,180400,73764290,7180,7180,7180,7180,0
|
|
20240924,180300,73764290,7180,7180,7180,7180,0
|
|
20240924,180200,73764290,7180,7180,7180,7180,0
|
|
20240924,180100,73764290,7180,7180,7180,7180,0
|
|
20240924,180000,73764290,7180,7180,7180,7180,422
|
|
20240924,175900,73764290,7180,7180,7180,7180,0
|
|
20240924,175800,73764290,7180,7180,7180,7180,0
|
|
20240924,175700,73764290,7180,7180,7180,7180,0
|
|
20240924,175600,73764290,7180,7180,7180,7180,0
|
|
20240924,175500,73764290,7180,7180,7180,7180,0
|
|
20240924,175400,73764290,7180,7180,7180,7180,0
|
|
20240924,175300,73764290,7180,7180,7180,7180,0
|
|
20240924,175200,73764290,7180,7180,7180,7180,0
|
|
20240924,175100,73764290,7180,7180,7180,7180,0
|
|
20240924,175000,73764290,7180,7180,7180,7180,0
|
|
20240924,174900,73764290,7180,7180,7180,7180,0
|
|
20240924,174800,73764290,7180,7180,7180,7180,0
|
|
20240924,174700,73764290,7180,7180,7180,7180,0
|
|
20240924,174600,73764290,7180,7180,7180,7180,0
|
|
20240924,174500,73764290,7180,7180,7180,7180,0
|
|
20240924,174400,73764290,7180,7180,7180,7180,0
|
|
20240924,174300,73764290,7180,7180,7180,7180,0
|
|
20240924,174200,73764290,7180,7180,7180,7180,0
|
|
20240924,174100,73764290,7180,7180,7180,7180,0
|
|
20240924,174000,73764290,7180,7180,7180,7180,0
|
|
20240924,173900,73764290,7180,7180,7180,7180,0
|
|
20240924,173800,73764290,7180,7180,7180,7180,0
|
|
20240924,173700,73764290,7180,7180,7180,7180,0
|
|
20240924,173600,73764290,7180,7180,7180,7180,0
|
|
20240924,173500,73764290,7180,7180,7180,7180,0
|
|
20240924,173400,73764290,7180,7180,7180,7180,0
|
|
20240924,173300,73764290,7180,7180,7180,7180,0
|
|
20240924,173200,73764290,7180,7180,7180,7180,0
|
|
20240924,173100,73764290,7180,7180,7180,7180,0
|
|
20240924,173000,73764290,7180,7180,7180,7180,422
|
|
20240924,172900,73764290,7180,7180,7180,7180,0
|
|
20240924,172800,73764290,7180,7180,7180,7180,0
|
|
20240924,172700,73764290,7180,7180,7180,7180,0
|
|
20240924,172600,73764290,7180,7180,7180,7180,0
|
|
20240924,172500,73764290,7180,7180,7180,7180,0
|
|
20240924,172400,73764290,7180,7180,7180,7180,0
|
|
20240924,172300,73764290,7180,7180,7180,7180,0
|
|
20240924,172200,73764290,7180,7180,7180,7180,0
|
|
20240924,172100,73764290,7180,7180,7180,7180,0
|
|
20240924,172000,73764290,7180,7180,7180,7180,0
|
|
20240924,171900,73764290,7180,7180,7180,7180,0
|
|
20240924,171800,73764290,7180,7180,7180,7180,0
|
|
20240924,171700,73764290,7180,7180,7180,7180,0
|
|
20240924,171600,73764290,7180,7180,7180,7180,0
|
|
20240924,171500,73764290,7180,7180,7180,7180,0
|
|
20240924,171400,73764290,7180,7180,7180,7180,0
|
|
20240924,171300,73764290,7180,7180,7180,7180,0
|
|
20240924,171200,73764290,7180,7180,7180,7180,0
|
|
20240924,171100,73764290,7180,7180,7180,7180,0
|
|
20240924,171000,73764290,7180,7180,7180,7180,0
|
|
20240924,170900,73764290,7180,7180,7180,7180,0
|
|
20240924,170800,73764290,7180,7180,7180,7180,0
|
|
20240924,170700,73764290,7180,7180,7180,7180,0
|
|
20240924,170600,73764290,7180,7180,7180,7180,0
|
|
20240924,170500,73764290,7180,7180,7180,7180,0
|
|
20240924,170400,73764290,7180,7180,7180,7180,0
|
|
20240924,170300,73764290,7180,7180,7180,7180,0
|
|
20240924,170200,73764290,7180,7180,7180,7180,0
|
|
20240924,170100,73764290,7180,7180,7180,7180,0
|
|
20240924,170000,73764290,7180,7180,7180,7180,422
|
|
20240924,165900,73764290,7180,7180,7180,7180,0
|
|
20240924,165800,73764290,7180,7180,7180,7180,0
|
|
20240924,165700,73764290,7180,7180,7180,7180,0
|
|
20240924,165600,73764290,7180,7180,7180,7180,0
|
|
20240924,165500,73764290,7180,7180,7180,7180,0
|
|
20240924,165400,73764290,7180,7180,7180,7180,0
|
|
20240924,165300,73764290,7180,7180,7180,7180,0
|
|
20240924,165200,73764290,7180,7180,7180,7180,0
|
|
20240924,165100,73764290,7180,7180,7180,7180,0
|
|
20240924,165000,73764290,7180,7180,7180,7180,0
|
|
20240924,164900,73764290,7180,7180,7180,7180,0
|
|
20240924,164800,73764290,7180,7180,7180,7180,0
|
|
20240924,164700,73764290,7180,7180,7180,7180,0
|
|
20240924,164600,73764290,7180,7180,7180,7180,0
|
|
20240924,164500,73764290,7180,7180,7180,7180,0
|
|
20240924,164400,73764290,7180,7180,7180,7180,0
|
|
20240924,164300,73764290,7180,7180,7180,7180,0
|
|
20240924,164200,73764290,7180,7180,7180,7180,0
|
|
20240924,164100,73764290,7180,7180,7180,7180,0
|
|
20240924,164000,73764290,7180,7180,7180,7180,0
|
|
20240924,163900,73764290,7180,7180,7180,7180,0
|
|
20240924,163800,73764290,7180,7180,7180,7180,0
|
|
20240924,163700,73764290,7180,7180,7180,7180,0
|
|
20240924,163600,73764290,7180,7180,7180,7180,0
|
|
20240924,163500,73764290,7180,7180,7180,7180,0
|
|
20240924,163400,73764290,7180,7180,7180,7180,0
|
|
20240924,163300,73764290,7180,7180,7180,7180,0
|
|
20240924,163200,73764290,7180,7180,7180,7180,0
|
|
20240924,163100,73764290,7180,7180,7180,7180,0
|
|
20240924,163000,73764290,7180,7180,7180,7180,422
|
|
20240924,162900,73764290,7180,7180,7180,7180,0
|
|
20240924,162800,73764290,7180,7180,7180,7180,0
|
|
20240924,162700,73764290,7180,7180,7180,7180,0
|
|
20240924,162600,73764290,7180,7180,7180,7180,0
|
|
20240924,162500,73764290,7180,7180,7180,7180,0
|
|
20240924,162400,73764290,7180,7180,7180,7180,0
|
|
20240924,162300,73764290,7180,7180,7180,7180,0
|
|
20240924,162200,73764290,7180,7180,7180,7180,0
|
|
20240924,162100,73764290,7180,7180,7180,7180,0
|
|
20240924,162000,73764290,7180,7180,7180,7180,0
|
|
20240924,161900,73764290,7180,7180,7180,7180,0
|
|
20240924,161800,73764290,7180,7180,7180,7180,0
|
|
20240924,161700,73764290,7180,7180,7180,7180,0
|
|
20240924,161600,73764290,7180,7180,7180,7180,0
|
|
20240924,161500,73764290,7180,7180,7180,7180,0
|
|
20240924,161400,73764290,7180,7180,7180,7180,0
|
|
20240924,161300,73764290,7180,7180,7180,7180,0
|
|
20240924,161200,73764290,7180,7180,7180,7180,0
|
|
20240924,161100,73764290,7180,7180,7180,7180,0
|
|
20240924,161000,73764290,7180,7180,7180,7180,0
|
|
20240924,160900,73764290,7180,7180,7180,7180,0
|
|
20240924,160800,73764290,7180,7180,7180,7180,0
|
|
20240924,160700,73764290,7180,7180,7180,7180,0
|
|
20240924,160600,73764290,7180,7180,7180,7180,0
|
|
20240924,160500,73764290,7180,7180,7180,7180,0
|
|
20240924,160400,73764290,7180,7180,7180,7180,0
|
|
20240924,160300,73764290,7180,7180,7180,7180,0
|
|
20240924,160200,73764290,7180,7180,7180,7180,0
|
|
20240924,160100,73764290,7180,7180,7180,7180,0
|
|
20240924,160000,73764290,7180,7180,7180,7180,422
|
|
20240924,155900,73764290,7180,7180,7180,7180,0
|
|
20240924,155800,73764290,7180,7180,7180,7180,0
|
|
20240924,155700,73764290,7180,7180,7180,7180,0
|
|
20240924,155600,73764290,7180,7180,7180,7180,0
|
|
20240924,155500,73764290,7180,7180,7180,7180,0
|
|
20240924,155400,73764290,7180,7180,7180,7180,0
|
|
20240924,155300,73764290,7180,7180,7180,7180,0
|
|
20240924,155200,73764290,7180,7180,7180,7180,0
|
|
20240924,155100,73764290,7180,7180,7180,7180,0
|
|
20240924,155000,73764290,7180,7180,7180,7180,0
|
|
20240924,154900,73764290,7180,7180,7180,7180,0
|
|
20240924,154800,73764290,7180,7180,7180,7180,0
|
|
20240924,154700,73764290,7180,7180,7180,7180,0
|
|
20240924,154600,73764290,7180,7180,7180,7180,0
|
|
20240924,154500,73764290,7180,7180,7180,7180,0
|
|
20240924,154400,73764290,7180,7180,7180,7180,0
|
|
20240924,154300,73764290,7180,7180,7180,7180,0
|
|
20240924,154200,73764290,7180,7180,7180,7180,0
|
|
20240924,154100,73764290,7180,7180,7180,7180,0
|
|
20240924,154000,73764290,7180,7180,7180,7180,0
|
|
20240924,153900,73764290,7180,7180,7180,7180,0
|
|
20240924,153800,73764290,7180,7180,7180,7180,0
|
|
20240924,153700,73764290,7180,7180,7180,7180,0
|
|
20240924,153600,73764290,7180,7180,7180,7180,0
|
|
20240924,153500,73764290,7180,7180,7180,7180,0
|
|
20240924,153400,73764290,7180,7180,7180,7180,0
|
|
20240924,153300,73764290,7180,7180,7180,7180,0
|
|
20240924,153200,73764290,7180,7180,7180,7180,0
|
|
20240924,153100,73764290,7180,7180,7180,7180,0
|
|
20240924,153000,73764290,7180,7180,7180,7180,844
|
|
20240924,152900,70734330,7210,7210,7210,7210,0
|
|
20240924,152800,70734330,7210,7210,7210,7210,0
|
|
20240924,152700,70734330,7210,7210,7210,7210,0
|
|
20240924,152600,70734330,7210,7210,7210,7210,0
|
|
20240924,152500,70734330,7210,7210,7210,7210,0
|
|
20240924,152400,70734330,7210,7210,7210,7210,0
|
|
20240924,152300,70734330,7210,7210,7210,7210,0
|
|
20240924,152200,70734330,7210,7210,7210,7210,0
|
|
20240924,152100,70734330,7210,7210,7210,7210,0
|
|
20240924,152000,70734330,7210,7210,7210,7210,0
|
|
20240924,151900,70734330,7210,7210,7210,7210,0
|
|
20240924,151800,70734330,7210,7210,7210,7210,0
|
|
20240924,151700,70734330,7210,7210,7210,7210,0
|
|
20240924,151600,70734330,7210,7210,7210,7210,100
|
|
20240924,151500,70013330,7220,7160,7220,7160,6
|
|
20240924,151400,69970310,7160,7170,7170,7160,150
|
|
20240924,151300,68896180,7170,7170,7170,7170,0
|
|
20240924,151200,68896180,7170,7180,7180,7170,27
|
|
20240924,151100,68702490,7230,7230,7230,7230,0
|
|
20240924,151000,68702490,7230,7230,7230,7230,0
|
|
20240924,150900,68702490,7230,7230,7230,7230,0
|
|
20240924,150800,68702490,7230,7230,7230,7230,0
|
|
20240924,150700,68702490,7230,7230,7230,7230,0
|
|
20240924,150600,68702490,7230,7230,7230,7230,0
|
|
20240924,150500,68702490,7230,7230,7230,7230,0
|
|
20240924,150400,68702490,7230,7230,7230,7230,0
|
|
20240924,150300,68702490,7230,7230,7230,7230,0
|
|
20240924,150200,68702490,7230,7230,7230,7230,0
|
|
20240924,150100,68702490,7230,7230,7230,7230,0
|
|
20240924,150000,68702490,7230,7230,7230,7230,0
|
|
20240924,145900,68702490,7230,7230,7230,7230,0
|
|
20240924,145800,68702490,7230,7230,7230,7230,0
|
|
20240924,145700,68702490,7230,7230,7230,7230,0
|
|
20240924,145600,68702490,7230,7230,7230,7230,0
|
|
20240924,145500,68702490,7230,7230,7230,7230,0
|
|
20240924,145400,68702490,7230,7230,7230,7230,0
|
|
20240924,145300,68702490,7230,7230,7230,7230,0
|
|
20240924,145200,68702490,7230,7230,7230,7230,0
|
|
20240924,145100,68702490,7230,7230,7230,7230,0
|
|
20240924,145000,68702490,7230,7230,7230,7230,0
|
|
20240924,144900,68702490,7230,7230,7230,7230,0
|
|
20240924,144800,68702490,7230,7230,7230,7230,0
|
|
20240924,144700,68702490,7230,7230,7230,7230,0
|
|
20240924,144600,68702490,7230,7230,7230,7230,0
|
|
20240924,144500,68702490,7230,7230,7230,7230,0
|
|
20240924,144400,68702490,7230,7230,7230,7230,0
|
|
20240924,144300,68702490,7230,7230,7230,7230,0
|
|
20240924,144200,68702490,7230,7230,7230,7230,0
|
|
20240924,144100,68702490,7230,7230,7230,7230,0
|
|
20240924,144000,68702490,7230,7230,7230,7230,0
|
|
20240924,143900,68702490,7230,7230,7230,7230,0
|
|
20240924,143800,68702490,7230,7230,7230,7230,0
|
|
20240924,143700,68702490,7230,7230,7230,7230,0
|
|
20240924,143600,68702490,7230,7230,7230,7230,0
|
|
20240924,143500,68702490,7230,7230,7230,7230,0
|
|
20240924,143400,68702490,7230,7230,7230,7230,0
|
|
20240924,143300,68702490,7230,7230,7230,7230,0
|
|
20240924,143200,68702490,7230,7230,7230,7230,0
|
|
20240924,143100,68702490,7230,7230,7230,7230,0
|
|
20240924,143000,68702490,7230,7230,7230,7230,0
|
|
20240924,142900,68702490,7230,7230,7230,7230,0
|
|
20240924,142800,68702490,7230,7230,7230,7230,0
|
|
20240924,142700,68702490,7230,7230,7230,7230,0
|
|
20240924,142600,68702490,7230,7230,7230,7230,0
|
|
20240924,142500,68702490,7230,7230,7230,7230,0
|
|
20240924,142400,68702490,7230,7230,7230,7230,0
|
|
20240924,142300,68702490,7230,7230,7230,7230,0
|
|
20240924,142200,68702490,7230,7230,7230,7230,0
|
|
20240924,142100,68702490,7230,7230,7230,7230,0
|
|
20240924,142000,68702490,7230,7230,7230,7230,0
|
|
20240924,141900,68702490,7230,7230,7230,7230,0
|
|
20240924,141800,68702490,7230,7230,7230,7230,0
|
|
20240924,141700,68702490,7230,7230,7230,7230,0
|
|
20240924,141600,68702490,7230,7230,7230,7230,0
|
|
20240924,141500,68702490,7230,7230,7230,7230,0
|
|
20240924,141400,68702490,7230,7230,7230,7230,0
|
|
20240924,141300,68702490,7230,7230,7230,7230,0
|
|
20240924,141200,68702490,7230,7230,7230,7230,0
|
|
20240924,141100,68702490,7230,7230,7230,7230,0
|
|
20240924,141000,68702490,7230,7230,7230,7230,0
|
|
20240924,140900,68702490,7230,7230,7230,7230,0
|
|
20240924,140800,68702490,7230,7230,7230,7230,0
|
|
20240924,140700,68702490,7230,7230,7230,7230,0
|
|
20240924,140600,68702490,7230,7230,7230,7230,0
|
|
20240924,140500,68702490,7230,7230,7230,7230,0
|
|
20240924,140400,68702490,7230,7230,7230,7230,14
|
|
20240924,140300,68601270,7180,7180,7180,7180,0
|
|
20240924,140200,68601270,7180,7180,7180,7180,0
|
|
20240924,140100,68601270,7180,7180,7180,7180,0
|
|
20240924,140000,68601270,7180,7180,7180,7180,0
|
|
20240924,135900,68601270,7180,7180,7180,7180,0
|
|
20240924,135800,68601270,7180,7180,7180,7180,0
|
|
20240924,135700,68601270,7180,7180,7180,7180,0
|
|
20240924,135600,68601270,7180,7180,7180,7180,0
|
|
20240924,135500,68601270,7180,7180,7180,7180,0
|
|
20240924,135400,68601270,7180,7180,7180,7180,0
|
|
20240924,135300,68601270,7180,7180,7180,7180,0
|
|
20240924,135200,68601270,7180,7180,7180,7180,0
|
|
20240924,135100,68601270,7180,7190,7190,7180,306
|
|
20240924,135000,66402240,7190,7190,7190,7190,0
|
|
20240924,134900,66402240,7190,7190,7190,7190,2
|
|
20240924,134800,66387860,7230,7230,7230,7230,0
|
|
20240924,134700,66387860,7230,7230,7230,7230,0
|
|
20240924,134600,66387860,7230,7230,7230,7230,0
|
|
20240924,134500,66387860,7230,7230,7230,7230,0
|
|
20240924,134400,66387860,7230,7230,7230,7230,0
|
|
20240924,134300,66387860,7230,7230,7230,7230,0
|
|
20240924,134200,66387860,7230,7230,7230,7230,0
|
|
20240924,134100,66387860,7230,7230,7230,7230,0
|
|
20240924,134000,66387860,7230,7230,7230,7230,0
|
|
20240924,133900,66387860,7230,7230,7230,7230,0
|
|
20240924,133800,66387860,7230,7230,7230,7230,0
|
|
20240924,133700,66387860,7230,7230,7230,7230,1
|
|
20240924,133600,66380630,7230,7230,7230,7230,40
|
|
20240924,133500,66091430,7230,7230,7230,7230,0
|
|
20240924,133400,66091430,7230,7230,7230,7230,0
|
|
20240924,133300,66091430,7230,7230,7230,7230,0
|
|
20240924,133200,66091430,7230,7230,7230,7230,0
|
|
20240924,133100,66091430,7230,7230,7230,7230,0
|
|
20240924,133000,66091430,7230,7230,7230,7230,0
|
|
20240924,132900,66091430,7230,7230,7230,7230,0
|
|
20240924,132800,66091430,7230,7230,7230,7230,0
|
|
20240924,132700,66091430,7230,7230,7230,7230,0
|
|
20240924,132600,66091430,7230,7230,7230,7230,0
|
|
20240924,132500,66091430,7230,7230,7230,7230,0
|
|
20240924,132400,66091430,7230,7230,7230,7230,0
|
|
20240924,132300,66091430,7230,7230,7230,7230,0
|
|
20240924,132200,66091430,7230,7230,7230,7230,0
|
|
20240924,132100,66091430,7230,7230,7230,7230,0
|
|
20240924,132000,66091430,7230,7230,7230,7230,0
|
|
20240924,131900,66091430,7230,7230,7230,7230,0
|
|
20240924,131800,66091430,7230,7230,7230,7230,0
|
|
20240924,131700,66091430,7230,7230,7230,7230,0
|
|
20240924,131600,66091430,7230,7230,7230,7230,0
|
|
20240924,131500,66091430,7230,7230,7230,7230,0
|
|
20240924,131400,66091430,7230,7230,7230,7230,0
|
|
20240924,131300,66091430,7230,7230,7230,7230,0
|
|
20240924,131200,66091430,7230,7230,7230,7230,0
|
|
20240924,131100,66091430,7230,7230,7230,7230,0
|
|
20240924,131000,66091430,7230,7230,7230,7230,0
|
|
20240924,130900,66091430,7230,7230,7230,7230,0
|
|
20240924,130800,66091430,7230,7230,7230,7230,0
|
|
20240924,130700,66091430,7230,7230,7230,7230,0
|
|
20240924,130600,66091430,7230,7230,7230,7230,0
|
|
20240924,130500,66091430,7230,7230,7230,7230,0
|
|
20240924,130400,66091430,7230,7230,7230,7230,0
|
|
20240924,130300,66091430,7230,7230,7230,7230,0
|
|
20240924,130200,66091430,7230,7230,7230,7230,0
|
|
20240924,130100,66091430,7230,7230,7230,7230,0
|
|
20240924,130000,66091430,7230,7230,7230,7230,0
|
|
20240924,125900,66091430,7230,7230,7230,7230,0
|
|
20240924,125800,66091430,7230,7230,7230,7230,0
|
|
20240924,125700,66091430,7230,7230,7230,7230,5
|
|
20240924,125600,66055280,7150,7150,7150,7150,0
|
|
20240924,125500,66055280,7150,7200,7200,7150,250
|
|
20240924,125400,64261160,7200,7200,7200,7200,0
|
|
20240924,125300,64261160,7200,7200,7200,7200,0
|
|
20240924,125200,64261160,7200,7190,7200,7190,927
|
|
20240924,125100,57586780,7140,7140,7140,7140,0
|
|
20240924,125000,57586780,7140,7140,7140,7140,0
|
|
20240924,124900,57586780,7140,7140,7140,7140,0
|
|
20240924,124800,57586780,7140,7140,7140,7140,0
|
|
20240924,124700,57586780,7140,7140,7140,7140,0
|
|
20240924,124600,57586780,7140,7140,7140,7140,0
|
|
20240924,124500,57586780,7140,7140,7140,7140,0
|
|
20240924,124400,57586780,7140,7140,7140,7140,0
|
|
20240924,124300,57586780,7140,7200,7200,7140,28
|
|
20240924,124200,57386260,7200,7200,7200,7200,0
|
|
20240924,124100,57386260,7200,7200,7200,7200,0
|
|
20240924,124000,57386260,7200,7200,7200,7200,0
|
|
20240924,123900,57386260,7200,7200,7200,7200,0
|
|
20240924,123800,57386260,7200,7160,7200,7160,937
|
|
20240924,123700,50677300,7140,7140,7140,7140,976
|
|
20240924,123600,43708660,7160,7160,7160,7160,0
|
|
20240924,123500,43708660,7160,7160,7160,7160,0
|
|
20240924,123400,43708660,7160,7160,7160,7160,0
|
|
20240924,123300,43708660,7160,7160,7160,7160,0
|
|
20240924,123200,43708660,7160,7160,7160,7160,0
|
|
20240924,123100,43708660,7160,7160,7160,7160,0
|
|
20240924,123000,43708660,7160,7140,7160,7140,1238
|
|
20240924,122900,34853720,7140,7140,7140,7140,0
|
|
20240924,122800,34853720,7140,7140,7140,7140,4
|
|
20240924,122700,34825160,7140,7140,7140,7140,0
|
|
20240924,122600,34825160,7140,7140,7140,7140,0
|
|
20240924,122500,34825160,7140,7140,7140,7140,0
|
|
20240924,122400,34825160,7140,7140,7140,7140,0
|
|
20240924,122300,34825160,7140,7140,7140,7140,0
|
|
20240924,122200,34825160,7140,7140,7140,7140,0
|
|
20240924,122100,34825160,7140,7140,7140,7140,0
|
|
20240924,122000,34825160,7140,7140,7140,7140,0
|
|
20240924,121900,34825160,7140,7140,7140,7140,0
|
|
20240924,121800,34825160,7140,7140,7140,7140,0
|
|
20240924,121700,34825160,7140,7140,7140,7140,0
|
|
20240924,121600,34825160,7140,7140,7140,7140,0
|
|
20240924,121500,34825160,7140,7140,7140,7140,70
|
|
20240924,121400,34325360,7140,7140,7140,7140,0
|
|
20240924,121300,34325360,7140,7140,7140,7140,0
|
|
20240924,121200,34325360,7140,7140,7140,7140,0
|
|
20240924,121100,34325360,7140,7140,7140,7140,0
|
|
20240924,121000,34325360,7140,7140,7140,7140,0
|
|
20240924,120900,34325360,7140,7140,7140,7140,0
|
|
20240924,120800,34325360,7140,7140,7140,7140,0
|
|
20240924,120700,34325360,7140,7140,7140,7140,0
|
|
20240924,120600,34325360,7140,7140,7140,7140,0
|
|
20240924,120500,34325360,7140,7140,7140,7140,0
|
|
20240924,120400,34325360,7140,7140,7140,7140,0
|
|
20240924,120300,34325360,7140,7150,7150,7140,6
|
|
20240924,120200,34282470,7150,7150,7150,7150,0
|
|
20240924,120100,34282470,7150,7150,7150,7150,0
|
|
20240924,120000,34282470,7150,7150,7150,7150,0
|
|
20240924,115900,34282470,7150,7150,7150,7150,0
|
|
20240924,115800,34282470,7150,7150,7150,7150,0
|
|
20240924,115700,34282470,7150,7150,7150,7150,10
|
|
20240924,115600,34210970,7140,7140,7140,7140,0
|
|
20240924,115500,34210970,7140,7140,7140,7140,100
|
|
20240924,115400,33496970,7150,7150,7150,7150,143
|
|
20240924,115300,32474520,7160,7160,7160,7160,0
|
|
20240924,115200,32474520,7160,7160,7160,7160,5
|
|
20240924,115100,32438720,7160,7160,7160,7160,0
|
|
20240924,115000,32438720,7160,7160,7160,7160,1
|
|
20240924,114900,32431560,7100,7100,7100,7100,0
|
|
20240924,114800,32431560,7100,7100,7100,7100,0
|
|
20240924,114700,32431560,7100,7100,7100,7100,0
|
|
20240924,114600,32431560,7100,7100,7100,7100,0
|
|
20240924,114500,32431560,7100,7150,7150,7100,1000
|
|
20240924,114400,25324890,7150,7150,7150,7150,0
|
|
20240924,114300,25324890,7150,7150,7150,7150,0
|
|
20240924,114200,25324890,7150,7150,7150,7150,0
|
|
20240924,114100,25324890,7150,7150,7150,7150,30
|
|
20240924,114000,25110390,7150,7150,7150,7150,0
|
|
20240924,113900,25110390,7150,7150,7150,7150,0
|
|
20240924,113800,25110390,7150,7150,7150,7150,0
|
|
20240924,113700,25110390,7150,7150,7150,7150,0
|
|
20240924,113600,25110390,7150,7150,7150,7150,0
|
|
20240924,113500,25110390,7150,7150,7150,7150,0
|
|
20240924,113400,25110390,7150,7150,7150,7150,0
|
|
20240924,113300,25110390,7150,7150,7150,7150,20
|
|
20240924,113200,24967390,7150,7150,7150,7150,0
|
|
20240924,113100,24967390,7150,7150,7150,7150,0
|
|
20240924,113000,24967390,7150,7150,7150,7150,0
|
|
20240924,112900,24967390,7150,7150,7150,7150,0
|
|
20240924,112800,24967390,7150,7150,7150,7150,0
|
|
20240924,112700,24967390,7150,7150,7150,7150,0
|
|
20240924,112600,24967390,7150,7150,7150,7150,0
|
|
20240924,112500,24967390,7150,7150,7150,7150,0
|
|
20240924,112400,24967390,7150,7150,7150,7150,0
|
|
20240924,112300,24967390,7150,7150,7150,7150,0
|
|
20240924,112200,24967390,7150,7150,7150,7150,0
|
|
20240924,112100,24967390,7150,7150,7150,7150,0
|
|
20240924,112000,24967390,7150,7150,7150,7150,0
|
|
20240924,111900,24967390,7150,7150,7150,7150,0
|
|
20240924,111800,24967390,7150,7150,7150,7150,0
|
|
20240924,111700,24967390,7150,7150,7150,7150,0
|
|
20240924,111600,24967390,7150,7150,7150,7150,0
|
|
20240924,111500,24967390,7150,7150,7150,7150,0
|
|
20240924,111400,24967390,7150,7150,7150,7150,0
|
|
20240924,111300,24967390,7150,7150,7150,7150,0
|
|
20240924,111200,24967390,7150,7150,7150,7150,0
|
|
20240924,111100,24967390,7150,7160,7160,7150,249
|
|
20240924,111000,23187010,7160,7160,7160,7160,0
|
|
20240924,110900,23187010,7160,7160,7160,7160,0
|
|
20240924,110800,23187010,7160,7160,7160,7160,1
|
|
20240924,110700,23179850,7200,7200,7200,7200,0
|
|
20240924,110600,23179850,7200,7200,7200,7200,0
|
|
20240924,110500,23179850,7200,7200,7200,7200,0
|
|
20240924,110400,23179850,7200,7200,7200,7200,0
|
|
20240924,110300,23179850,7200,7200,7200,7200,0
|
|
20240924,110200,23179850,7200,7200,7200,7200,0
|
|
20240924,110100,23179850,7200,7200,7200,7200,0
|
|
20240924,110000,23179850,7200,7200,7200,7200,33
|
|
20240924,105900,22942250,7200,7200,7200,7200,5
|
|
20240924,105800,22906250,7200,7200,7200,7200,5
|
|
20240924,105700,22870250,7200,7200,7200,7200,0
|
|
20240924,105600,22870250,7200,7200,7200,7200,10
|
|
20240924,105500,22798250,7200,7200,7200,7200,10
|
|
20240924,105400,22726250,7200,7180,7200,7180,4
|
|
20240924,105300,22697510,7150,7150,7150,7150,0
|
|
20240924,105200,22697510,7150,7150,7150,7150,0
|
|
20240924,105100,22697510,7150,7150,7150,7150,0
|
|
20240924,105000,22697510,7150,7150,7150,7150,0
|
|
20240924,104900,22697510,7150,7150,7150,7150,0
|
|
20240924,104800,22697510,7150,7150,7150,7150,0
|
|
20240924,104700,22697510,7150,7150,7150,7150,0
|
|
20240924,104600,22697510,7150,7150,7150,7150,0
|
|
20240924,104500,22697510,7150,7150,7150,7150,20
|
|
20240924,104400,22554510,7160,7160,7160,7160,0
|
|
20240924,104300,22554510,7160,7160,7160,7160,30
|
|
20240924,104200,22339710,7160,7160,7160,7160,0
|
|
20240924,104100,22339710,7160,7160,7160,7160,0
|
|
20240924,104000,22339710,7160,7160,7160,7160,0
|
|
20240924,103900,22339710,7160,7160,7160,7160,0
|
|
20240924,103800,22339710,7160,7160,7160,7160,0
|
|
20240924,103700,22339710,7160,7160,7160,7160,0
|
|
20240924,103600,22339710,7160,7160,7160,7160,0
|
|
20240924,103500,22339710,7160,7160,7160,7160,0
|
|
20240924,103400,22339710,7160,7160,7160,7160,0
|
|
20240924,103300,22339710,7160,7160,7160,7160,0
|
|
20240924,103200,22339710,7160,7160,7160,7160,0
|
|
20240924,103100,22339710,7160,7160,7160,7160,0
|
|
20240924,103000,22339710,7160,7160,7160,7160,22
|
|
20240924,102900,22182190,7230,7230,7230,7230,0
|
|
20240924,102800,22182190,7230,7230,7230,7230,0
|
|
20240924,102700,22182190,7230,7230,7230,7230,0
|
|
20240924,102600,22182190,7230,7230,7230,7230,0
|
|
20240924,102500,22182190,7230,7230,7230,7230,0
|
|
20240924,102400,22182190,7230,7230,7230,7230,0
|
|
20240924,102300,22182190,7230,7230,7230,7230,0
|
|
20240924,102200,22182190,7230,7190,7230,7190,3
|
|
20240924,102100,22160580,7150,7150,7150,7150,0
|
|
20240924,102000,22160580,7150,7150,7150,7150,0
|
|
20240924,101900,22160580,7150,7160,7160,7150,46
|
|
20240924,101800,21831330,7170,7170,7170,7170,3
|
|
20240924,101700,21809820,7220,7220,7220,7220,0
|
|
20240924,101600,21809820,7220,7220,7220,7220,0
|
|
20240924,101500,21809820,7220,7220,7220,7220,0
|
|
20240924,101400,21809820,7220,7220,7220,7220,0
|
|
20240924,101300,21809820,7220,7220,7220,7220,0
|
|
20240924,101200,21809820,7220,7220,7220,7220,0
|
|
20240924,101100,21809820,7220,7220,7220,7220,0
|
|
20240924,101000,21809820,7220,7220,7220,7220,0
|
|
20240924,100900,21809820,7220,7220,7220,7220,1
|
|
20240924,100800,21802600,7220,7220,7220,7220,0
|
|
20240924,100700,21802600,7220,7220,7220,7220,0
|
|
20240924,100600,21802600,7220,7220,7220,7220,0
|
|
20240924,100500,21802600,7220,7220,7220,7220,1
|
|
20240924,100400,21795380,7260,7260,7260,7260,0
|
|
20240924,100300,21795380,7260,7260,7260,7260,0
|
|
20240924,100200,21795380,7260,7260,7260,7260,0
|
|
20240924,100100,21795380,7260,7220,7260,7220,3
|
|
20240924,100000,21773670,7170,7170,7170,7170,0
|
|
20240924,095900,21773670,7170,7170,7170,7170,0
|
|
20240924,095800,21773670,7170,7170,7170,7170,10
|
|
20240924,095700,21701970,7230,7230,7230,7230,0
|
|
20240924,095600,21701970,7230,7230,7230,7230,0
|
|
20240924,095500,21701970,7230,7230,7230,7230,0
|
|
20240924,095400,21701970,7230,7230,7230,7230,0
|
|
20240924,095300,21701970,7230,7230,7230,7230,0
|
|
20240924,095200,21701970,7230,7230,7230,7230,0
|
|
20240924,095100,21701970,7230,7230,7230,7230,0
|
|
20240924,095000,21701970,7230,7180,7230,7180,101
|
|
20240924,094900,20976740,7180,7180,7180,7180,50
|
|
20240924,094800,20617740,7200,7200,7200,7200,0
|
|
20240924,094700,20617740,7200,7200,7200,7200,0
|
|
20240924,094600,20617740,7200,7210,7270,7180,18
|
|
20240924,094500,20488070,7200,7190,7200,7190,4
|
|
20240924,094400,20459290,7250,7250,7250,7250,0
|
|
20240924,094300,20459290,7250,7160,7250,7160,12
|
|
20240924,094200,20373280,7270,7210,7270,7210,5
|
|
20240924,094100,20337140,7220,7220,7220,7220,0
|
|
20240924,094000,20337140,7220,7220,7220,7220,3
|
|
20240924,093900,20315480,7220,7220,7220,7220,1
|
|
20240924,093800,20308260,7220,7220,7220,7220,0
|
|
20240924,093700,20308260,7220,7220,7220,7220,0
|
|
20240924,093600,20308260,7220,7220,7220,7220,1
|
|
20240924,093500,20301040,7230,7230,7230,7230,0
|
|
20240924,093400,20301040,7230,7230,7230,7230,0
|
|
20240924,093300,20301040,7230,7230,7230,7230,0
|
|
20240924,093200,20301040,7230,7250,7250,7230,84
|
|
20240924,093100,19692060,7250,7250,7250,7250,1
|
|
20240924,093000,19684810,7270,7190,7270,7110,111
|
|
20240924,092900,18888660,7190,7190,7190,7190,0
|
|
20240924,092800,18888660,7190,7170,7190,7170,54
|
|
20240924,092700,18500460,7170,7170,7170,7170,58
|
|
20240924,092600,18084600,7170,7170,7170,7170,0
|
|
20240924,092500,18084600,7170,7170,7170,7170,0
|
|
20240924,092400,18084600,7170,7170,7170,7170,0
|
|
20240924,092300,18084600,7170,7170,7170,7170,0
|
|
20240924,092200,18084600,7170,7100,7170,7100,54
|
|
20240924,092100,17701130,7100,7110,7110,7000,1028
|
|
20240924,092000,10472710,7200,7200,7200,7200,0
|
|
20240924,091900,10472710,7200,7200,7200,7200,0
|
|
20240924,091800,10472710,7200,7200,7200,7200,7
|
|
20240924,091700,10422310,7200,7200,7200,7200,0
|
|
20240924,091600,10422310,7200,7160,7200,7110,1014
|
|
20240924,091500,3183530,7210,7210,7210,7210,1
|
|
20240924,091400,3176320,7210,7210,7210,7210,76
|
|
20240924,091300,2628360,7170,7170,7170,7170,0
|
|
20240924,091200,2628360,7170,7190,7190,7170,200
|
|
20240924,091100,1193000,7280,7280,7280,7280,0
|
|
20240924,091000,1193000,7280,7280,7280,7280,0
|
|
20240924,090900,1193000,7280,7280,7280,7280,0
|
|
20240924,090800,1193000,7280,7280,7280,7280,0
|
|
20240924,090700,1193000,7280,7280,7280,7280,0
|
|
20240924,090600,1193000,7280,7280,7280,7280,48
|
|
20240924,090500,843560,7210,7210,7210,7210,0
|
|
20240924,090400,843560,7210,7210,7210,7210,0
|
|
20240924,090300,843560,7210,7210,7210,7210,0
|
|
20240924,090200,843560,7210,7210,7210,7210,89
|
|
20240924,090100,201870,7210,7210,7210,7210,0
|
|
20240924,090000,201870,7210,7200,7210,7200,28
|