672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200900,23798830,7360,7360,7360,7360,50
|
|
20240905,200800,23798830,7360,7360,7360,7360,0
|
|
20240905,200700,23798830,7360,7360,7360,7360,0
|
|
20240905,200600,23798830,7360,7360,7360,7360,0
|
|
20240905,200500,23798830,7360,7360,7360,7360,0
|
|
20240905,200400,23798830,7360,7360,7360,7360,0
|
|
20240905,200300,23798830,7360,7360,7360,7360,0
|
|
20240905,200200,23798830,7360,7360,7360,7360,0
|
|
20240905,200100,23798830,7360,7360,7360,7360,0
|
|
20240905,200000,23798830,7360,7360,7360,7360,0
|
|
20240905,195900,23798830,7360,7360,7360,7360,0
|
|
20240905,195800,23798830,7360,7360,7360,7360,0
|
|
20240905,195700,23798830,7360,7360,7360,7360,0
|
|
20240905,195600,23798830,7360,7360,7360,7360,0
|
|
20240905,195500,23798830,7360,7360,7360,7360,0
|
|
20240905,195400,23798830,7360,7360,7360,7360,0
|
|
20240905,195300,23798830,7360,7360,7360,7360,0
|
|
20240905,195200,23798830,7360,7360,7360,7360,0
|
|
20240905,195100,23798830,7360,7360,7360,7360,0
|
|
20240905,195000,23798830,7360,7360,7360,7360,0
|
|
20240905,194900,23798830,7360,7360,7360,7360,0
|
|
20240905,194800,23798830,7360,7360,7360,7360,0
|
|
20240905,194700,23798830,7360,7360,7360,7360,0
|
|
20240905,194600,23798830,7360,7360,7360,7360,0
|
|
20240905,194500,23798830,7360,7360,7360,7360,0
|
|
20240905,194400,23798830,7360,7360,7360,7360,0
|
|
20240905,194300,23798830,7360,7360,7360,7360,0
|
|
20240905,194200,23798830,7360,7360,7360,7360,0
|
|
20240905,194100,23798830,7360,7360,7360,7360,0
|
|
20240905,194000,23798830,7360,7360,7360,7360,0
|
|
20240905,193900,23798830,7360,7360,7360,7360,50
|
|
20240905,193800,23798830,7360,7360,7360,7360,0
|
|
20240905,193700,23798830,7360,7360,7360,7360,0
|
|
20240905,193600,23798830,7360,7360,7360,7360,0
|
|
20240905,193500,23798830,7360,7360,7360,7360,0
|
|
20240905,193400,23798830,7360,7360,7360,7360,0
|
|
20240905,193300,23798830,7360,7360,7360,7360,0
|
|
20240905,193200,23798830,7360,7360,7360,7360,0
|
|
20240905,193100,23798830,7360,7360,7360,7360,0
|
|
20240905,193000,23798830,7360,7360,7360,7360,0
|
|
20240905,192900,23798830,7360,7360,7360,7360,0
|
|
20240905,192800,23798830,7360,7360,7360,7360,0
|
|
20240905,192700,23798830,7360,7360,7360,7360,0
|
|
20240905,192600,23798830,7360,7360,7360,7360,0
|
|
20240905,192500,23798830,7360,7360,7360,7360,0
|
|
20240905,192400,23798830,7360,7360,7360,7360,0
|
|
20240905,192300,23798830,7360,7360,7360,7360,0
|
|
20240905,192200,23798830,7360,7360,7360,7360,0
|
|
20240905,192100,23798830,7360,7360,7360,7360,0
|
|
20240905,192000,23798830,7360,7360,7360,7360,0
|
|
20240905,191900,23798830,7360,7360,7360,7360,0
|
|
20240905,191800,23798830,7360,7360,7360,7360,0
|
|
20240905,191700,23798830,7360,7360,7360,7360,0
|
|
20240905,191600,23798830,7360,7360,7360,7360,0
|
|
20240905,191500,23798830,7360,7360,7360,7360,0
|
|
20240905,191400,23798830,7360,7360,7360,7360,0
|
|
20240905,191300,23798830,7360,7360,7360,7360,0
|
|
20240905,191200,23798830,7360,7360,7360,7360,0
|
|
20240905,191100,23798830,7360,7360,7360,7360,0
|
|
20240905,191000,23798830,7360,7360,7360,7360,0
|
|
20240905,190900,23798830,7360,7360,7360,7360,50
|
|
20240905,190800,23798830,7360,7360,7360,7360,0
|
|
20240905,190700,23798830,7360,7360,7360,7360,0
|
|
20240905,190600,23798830,7360,7360,7360,7360,0
|
|
20240905,190500,23798830,7360,7360,7360,7360,0
|
|
20240905,190400,23798830,7360,7360,7360,7360,0
|
|
20240905,190300,23798830,7360,7360,7360,7360,0
|
|
20240905,190200,23798830,7360,7360,7360,7360,0
|
|
20240905,190100,23798830,7360,7360,7360,7360,0
|
|
20240905,190000,23798830,7360,7360,7360,7360,0
|
|
20240905,185900,23798830,7360,7360,7360,7360,0
|
|
20240905,185800,23798830,7360,7360,7360,7360,0
|
|
20240905,185700,23798830,7360,7360,7360,7360,0
|
|
20240905,185600,23798830,7360,7360,7360,7360,0
|
|
20240905,185500,23798830,7360,7360,7360,7360,0
|
|
20240905,185400,23798830,7360,7360,7360,7360,0
|
|
20240905,185300,23798830,7360,7360,7360,7360,0
|
|
20240905,185200,23798830,7360,7360,7360,7360,0
|
|
20240905,185100,23798830,7360,7360,7360,7360,0
|
|
20240905,185000,23798830,7360,7360,7360,7360,0
|
|
20240905,184900,23798830,7360,7360,7360,7360,0
|
|
20240905,184800,23798830,7360,7360,7360,7360,0
|
|
20240905,184700,23798830,7360,7360,7360,7360,0
|
|
20240905,184600,23798830,7360,7360,7360,7360,0
|
|
20240905,184500,23798830,7360,7360,7360,7360,0
|
|
20240905,184400,23798830,7360,7360,7360,7360,0
|
|
20240905,184300,23798830,7360,7360,7360,7360,0
|
|
20240905,184200,23798830,7360,7360,7360,7360,0
|
|
20240905,184100,23798830,7360,7360,7360,7360,0
|
|
20240905,184000,23798830,7360,7360,7360,7360,0
|
|
20240905,183900,23798830,7360,7360,7360,7360,50
|
|
20240905,183800,23798830,7360,7360,7360,7360,0
|
|
20240905,183700,23798830,7360,7360,7360,7360,0
|
|
20240905,183600,23798830,7360,7360,7360,7360,0
|
|
20240905,183500,23798830,7360,7360,7360,7360,0
|
|
20240905,183400,23798830,7360,7360,7360,7360,0
|
|
20240905,183300,23798830,7360,7360,7360,7360,0
|
|
20240905,183200,23798830,7360,7360,7360,7360,0
|
|
20240905,183100,23798830,7360,7360,7360,7360,0
|
|
20240905,183000,23798830,7360,7360,7360,7360,0
|
|
20240905,182900,23798830,7360,7360,7360,7360,0
|
|
20240905,182800,23798830,7360,7360,7360,7360,0
|
|
20240905,182700,23798830,7360,7360,7360,7360,0
|
|
20240905,182600,23798830,7360,7360,7360,7360,0
|
|
20240905,182500,23798830,7360,7360,7360,7360,0
|
|
20240905,182400,23798830,7360,7360,7360,7360,0
|
|
20240905,182300,23798830,7360,7360,7360,7360,0
|
|
20240905,182200,23798830,7360,7360,7360,7360,0
|
|
20240905,182100,23798830,7360,7360,7360,7360,0
|
|
20240905,182000,23798830,7360,7360,7360,7360,0
|
|
20240905,181900,23798830,7360,7360,7360,7360,0
|
|
20240905,181800,23798830,7360,7360,7360,7360,0
|
|
20240905,181700,23798830,7360,7360,7360,7360,0
|
|
20240905,181600,23798830,7360,7360,7360,7360,0
|
|
20240905,181500,23798830,7360,7360,7360,7360,0
|
|
20240905,181400,23798830,7360,7360,7360,7360,0
|
|
20240905,181300,23798830,7360,7360,7360,7360,0
|
|
20240905,181200,23798830,7360,7360,7360,7360,0
|
|
20240905,181100,23798830,7360,7360,7360,7360,0
|
|
20240905,181000,23798830,7360,7360,7360,7360,0
|
|
20240905,180900,23798830,7360,7360,7360,7360,50
|
|
20240905,180800,23798830,7360,7360,7360,7360,0
|
|
20240905,180700,23798830,7360,7360,7360,7360,0
|
|
20240905,180600,23798830,7360,7360,7360,7360,0
|
|
20240905,180500,23798830,7360,7360,7360,7360,0
|
|
20240905,180400,23798830,7360,7360,7360,7360,0
|
|
20240905,180300,23798830,7360,7360,7360,7360,0
|
|
20240905,180200,23798830,7360,7360,7360,7360,0
|
|
20240905,180100,23798830,7360,7360,7360,7360,0
|
|
20240905,180000,23798830,7360,7360,7360,7360,0
|
|
20240905,175900,23798830,7360,7360,7360,7360,0
|
|
20240905,175800,23798830,7360,7360,7360,7360,0
|
|
20240905,175700,23798830,7360,7360,7360,7360,0
|
|
20240905,175600,23798830,7360,7360,7360,7360,0
|
|
20240905,175500,23798830,7360,7360,7360,7360,0
|
|
20240905,175400,23798830,7360,7360,7360,7360,0
|
|
20240905,175300,23798830,7360,7360,7360,7360,0
|
|
20240905,175200,23798830,7360,7360,7360,7360,0
|
|
20240905,175100,23798830,7360,7360,7360,7360,0
|
|
20240905,175000,23798830,7360,7360,7360,7360,0
|
|
20240905,174900,23798830,7360,7360,7360,7360,0
|
|
20240905,174800,23798830,7360,7360,7360,7360,0
|
|
20240905,174700,23798830,7360,7360,7360,7360,0
|
|
20240905,174600,23798830,7360,7360,7360,7360,0
|
|
20240905,174500,23798830,7360,7360,7360,7360,0
|
|
20240905,174400,23798830,7360,7360,7360,7360,0
|
|
20240905,174300,23798830,7360,7360,7360,7360,0
|
|
20240905,174200,23798830,7360,7360,7360,7360,0
|
|
20240905,174100,23798830,7360,7360,7360,7360,0
|
|
20240905,174000,23798830,7360,7360,7360,7360,0
|
|
20240905,173900,23798830,7360,7360,7360,7360,50
|
|
20240905,173800,23798830,7360,7360,7360,7360,0
|
|
20240905,173700,23798830,7360,7360,7360,7360,0
|
|
20240905,173600,23798830,7360,7360,7360,7360,0
|
|
20240905,173500,23798830,7360,7360,7360,7360,0
|
|
20240905,173400,23798830,7360,7360,7360,7360,0
|
|
20240905,173300,23798830,7360,7360,7360,7360,0
|
|
20240905,173200,23798830,7360,7360,7360,7360,0
|
|
20240905,173100,23798830,7360,7360,7360,7360,0
|
|
20240905,173000,23798830,7360,7360,7360,7360,0
|
|
20240905,172900,23798830,7360,7360,7360,7360,0
|
|
20240905,172800,23798830,7360,7360,7360,7360,0
|
|
20240905,172700,23798830,7360,7360,7360,7360,0
|
|
20240905,172600,23798830,7360,7360,7360,7360,0
|
|
20240905,172500,23798830,7360,7360,7360,7360,0
|
|
20240905,172400,23798830,7360,7360,7360,7360,0
|
|
20240905,172300,23798830,7360,7360,7360,7360,0
|
|
20240905,172200,23798830,7360,7360,7360,7360,0
|
|
20240905,172100,23798830,7360,7360,7360,7360,0
|
|
20240905,172000,23798830,7360,7360,7360,7360,0
|
|
20240905,171900,23798830,7360,7360,7360,7360,0
|
|
20240905,171800,23798830,7360,7360,7360,7360,0
|
|
20240905,171700,23798830,7360,7360,7360,7360,0
|
|
20240905,171600,23798830,7360,7360,7360,7360,0
|
|
20240905,171500,23798830,7360,7360,7360,7360,0
|
|
20240905,171400,23798830,7360,7360,7360,7360,0
|
|
20240905,171300,23798830,7360,7360,7360,7360,0
|
|
20240905,171200,23798830,7360,7360,7360,7360,0
|
|
20240905,171100,23798830,7360,7360,7360,7360,0
|
|
20240905,171000,23798830,7360,7360,7360,7360,0
|
|
20240905,170900,23798830,7360,7360,7360,7360,50
|
|
20240905,170800,23798830,7360,7360,7360,7360,0
|
|
20240905,170700,23798830,7360,7360,7360,7360,0
|
|
20240905,170600,23798830,7360,7360,7360,7360,0
|
|
20240905,170500,23798830,7360,7360,7360,7360,0
|
|
20240905,170400,23798830,7360,7360,7360,7360,0
|
|
20240905,170300,23798830,7360,7360,7360,7360,0
|
|
20240905,170200,23798830,7360,7360,7360,7360,0
|
|
20240905,170100,23798830,7360,7360,7360,7360,0
|
|
20240905,170000,23798830,7360,7360,7360,7360,0
|
|
20240905,165900,23798830,7360,7360,7360,7360,0
|
|
20240905,165800,23798830,7360,7360,7360,7360,0
|
|
20240905,165700,23798830,7360,7360,7360,7360,0
|
|
20240905,165600,23798830,7360,7360,7360,7360,0
|
|
20240905,165500,23798830,7360,7360,7360,7360,0
|
|
20240905,165400,23798830,7360,7360,7360,7360,0
|
|
20240905,165300,23798830,7360,7360,7360,7360,0
|
|
20240905,165200,23798830,7360,7360,7360,7360,0
|
|
20240905,165100,23798830,7360,7360,7360,7360,0
|
|
20240905,165000,23798830,7360,7360,7360,7360,0
|
|
20240905,164900,23798830,7360,7360,7360,7360,0
|
|
20240905,164800,23798830,7360,7360,7360,7360,0
|
|
20240905,164700,23798830,7360,7360,7360,7360,0
|
|
20240905,164600,23798830,7360,7360,7360,7360,0
|
|
20240905,164500,23798830,7360,7360,7360,7360,0
|
|
20240905,164400,23798830,7360,7360,7360,7360,0
|
|
20240905,164300,23798830,7360,7360,7360,7360,0
|
|
20240905,164200,23798830,7360,7360,7360,7360,0
|
|
20240905,164100,23798830,7360,7360,7360,7360,0
|
|
20240905,164000,23798830,7360,7360,7360,7360,0
|
|
20240905,163900,23798830,7360,7360,7360,7360,50
|
|
20240905,163800,23798830,7360,7360,7360,7360,0
|
|
20240905,163700,23798830,7360,7360,7360,7360,0
|
|
20240905,163600,23798830,7360,7360,7360,7360,0
|
|
20240905,163500,23798830,7360,7360,7360,7360,0
|
|
20240905,163400,23798830,7360,7360,7360,7360,0
|
|
20240905,163300,23798830,7360,7360,7360,7360,0
|
|
20240905,163200,23798830,7360,7360,7360,7360,0
|
|
20240905,163100,23798830,7360,7360,7360,7360,0
|
|
20240905,163000,23798830,7360,7360,7360,7360,0
|
|
20240905,162900,23798830,7360,7360,7360,7360,0
|
|
20240905,162800,23798830,7360,7360,7360,7360,0
|
|
20240905,162700,23798830,7360,7360,7360,7360,0
|
|
20240905,162600,23798830,7360,7360,7360,7360,0
|
|
20240905,162500,23798830,7360,7360,7360,7360,0
|
|
20240905,162400,23798830,7360,7360,7360,7360,0
|
|
20240905,162300,23798830,7360,7360,7360,7360,0
|
|
20240905,162200,23798830,7360,7360,7360,7360,0
|
|
20240905,162100,23798830,7360,7360,7360,7360,0
|
|
20240905,162000,23798830,7360,7360,7360,7360,0
|
|
20240905,161900,23798830,7360,7360,7360,7360,0
|
|
20240905,161800,23798830,7360,7360,7360,7360,0
|
|
20240905,161700,23798830,7360,7360,7360,7360,0
|
|
20240905,161600,23798830,7360,7360,7360,7360,0
|
|
20240905,161500,23798830,7360,7360,7360,7360,0
|
|
20240905,161400,23798830,7360,7360,7360,7360,0
|
|
20240905,161300,23798830,7360,7360,7360,7360,0
|
|
20240905,161200,23798830,7360,7360,7360,7360,0
|
|
20240905,161100,23798830,7360,7360,7360,7360,0
|
|
20240905,161000,23798830,7360,7360,7360,7360,0
|
|
20240905,160900,23798830,7360,7360,7360,7360,50
|
|
20240905,160800,23798830,7360,7360,7360,7360,0
|
|
20240905,160700,23798830,7360,7360,7360,7360,0
|
|
20240905,160600,23798830,7360,7360,7360,7360,0
|
|
20240905,160500,23798830,7360,7360,7360,7360,0
|
|
20240905,160400,23798830,7360,7360,7360,7360,0
|
|
20240905,160300,23798830,7360,7360,7360,7360,0
|
|
20240905,160200,23798830,7360,7360,7360,7360,0
|
|
20240905,160100,23798830,7360,7360,7360,7360,0
|
|
20240905,160000,23798830,7360,7360,7360,7360,0
|
|
20240905,155900,23798830,7360,7360,7360,7360,0
|
|
20240905,155800,23798830,7360,7360,7360,7360,0
|
|
20240905,155700,23798830,7360,7360,7360,7360,0
|
|
20240905,155600,23798830,7360,7360,7360,7360,0
|
|
20240905,155500,23798830,7360,7360,7360,7360,0
|
|
20240905,155400,23798830,7360,7360,7360,7360,0
|
|
20240905,155300,23798830,7360,7360,7360,7360,0
|
|
20240905,155200,23798830,7360,7360,7360,7360,0
|
|
20240905,155100,23798830,7360,7360,7360,7360,0
|
|
20240905,155000,23798830,7360,7360,7360,7360,0
|
|
20240905,154900,23798830,7360,7360,7360,7360,0
|
|
20240905,154800,23798830,7360,7360,7360,7360,0
|
|
20240905,154700,23798830,7360,7360,7360,7360,0
|
|
20240905,154600,23798830,7360,7360,7360,7360,0
|
|
20240905,154500,23798830,7360,7360,7360,7360,0
|
|
20240905,154400,23798830,7360,7360,7360,7360,0
|
|
20240905,154300,23798830,7360,7360,7360,7360,0
|
|
20240905,154200,23798830,7360,7360,7360,7360,0
|
|
20240905,154100,23798830,7360,7360,7360,7360,0
|
|
20240905,154000,23798830,7360,7360,7360,7360,0
|
|
20240905,153900,23798830,7360,7360,7360,7360,50
|
|
20240905,153800,23798830,7360,7360,7360,7360,0
|
|
20240905,153700,23798830,7360,7360,7360,7360,0
|
|
20240905,153600,23798830,7360,7360,7360,7360,0
|
|
20240905,153500,23798830,7360,7360,7360,7360,0
|
|
20240905,153400,23798830,7360,7360,7360,7360,0
|
|
20240905,153300,23798830,7360,7360,7360,7360,0
|
|
20240905,153200,23798830,7360,7360,7360,7360,0
|
|
20240905,153100,23798830,7360,7360,7360,7360,0
|
|
20240905,153000,23798830,7360,7360,7360,7360,50
|
|
20240905,152900,23430830,7360,7360,7360,7360,0
|
|
20240905,152800,23430830,7360,7360,7360,7360,0
|
|
20240905,152700,23430830,7360,7360,7360,7360,0
|
|
20240905,152600,23430830,7360,7360,7360,7360,0
|
|
20240905,152500,23430830,7360,7360,7360,7360,0
|
|
20240905,152400,23430830,7360,7360,7360,7360,0
|
|
20240905,152300,23430830,7360,7360,7360,7360,0
|
|
20240905,152200,23430830,7360,7360,7360,7360,0
|
|
20240905,152100,23430830,7360,7360,7360,7360,0
|
|
20240905,152000,23430830,7360,7360,7360,7360,0
|
|
20240905,151900,23430830,7360,7360,7360,7360,0
|
|
20240905,151800,23430830,7360,7360,7360,7360,0
|
|
20240905,151700,23430830,7360,7360,7360,7360,0
|
|
20240905,151600,23430830,7360,7360,7360,7360,0
|
|
20240905,151500,23430830,7360,7360,7360,7360,1
|
|
20240905,151400,23423470,7290,7290,7290,7290,0
|
|
20240905,151300,23423470,7290,7290,7290,7290,0
|
|
20240905,151200,23423470,7290,7290,7290,7290,0
|
|
20240905,151100,23423470,7290,7290,7290,7290,0
|
|
20240905,151000,23423470,7290,7290,7290,7290,0
|
|
20240905,150900,23423470,7290,7290,7290,7290,0
|
|
20240905,150800,23423470,7290,7290,7290,7290,0
|
|
20240905,150700,23423470,7290,7290,7290,7290,0
|
|
20240905,150600,23423470,7290,7290,7290,7290,0
|
|
20240905,150500,23423470,7290,7290,7290,7290,0
|
|
20240905,150400,23423470,7290,7290,7290,7290,0
|
|
20240905,150300,23423470,7290,7290,7290,7290,0
|
|
20240905,150200,23423470,7290,7290,7290,7290,0
|
|
20240905,150100,23423470,7290,7290,7290,7290,0
|
|
20240905,150000,23423470,7290,7290,7290,7290,0
|
|
20240905,145900,23423470,7290,7290,7290,7290,0
|
|
20240905,145800,23423470,7290,7290,7290,7290,0
|
|
20240905,145700,23423470,7290,7290,7290,7290,0
|
|
20240905,145600,23423470,7290,7290,7290,7290,0
|
|
20240905,145500,23423470,7290,7290,7290,7290,0
|
|
20240905,145400,23423470,7290,7290,7290,7290,0
|
|
20240905,145300,23423470,7290,7330,7330,7280,159
|
|
20240905,145200,22263730,7380,7350,7380,7350,56
|
|
20240905,145100,21851350,7380,7380,7380,7380,0
|
|
20240905,145000,21851350,7380,7380,7380,7380,0
|
|
20240905,144900,21851350,7380,7380,7380,7380,0
|
|
20240905,144800,21851350,7380,7380,7380,7380,0
|
|
20240905,144700,21851350,7380,7380,7380,7380,50
|
|
20240905,144600,21482350,7380,7350,7380,7350,245
|
|
20240905,144500,19675160,7350,7300,7350,7300,402
|
|
20240905,144400,16725140,7300,7290,7300,7290,250
|
|
20240905,144300,14900350,7290,7290,7290,7290,0
|
|
20240905,144200,14900350,7290,7290,7290,7290,0
|
|
20240905,144100,14900350,7290,7290,7290,7290,5
|
|
20240905,144000,14863900,7290,7290,7290,7290,111
|
|
20240905,143900,14054710,7280,7280,7280,7280,6
|
|
20240905,143800,14011030,7280,7280,7280,7280,1
|
|
20240905,143700,14003750,7270,7280,7280,7270,23
|
|
20240905,143600,13836370,7290,7290,7290,7290,0
|
|
20240905,143500,13836370,7290,7290,7290,7290,0
|
|
20240905,143400,13836370,7290,7290,7290,7290,0
|
|
20240905,143300,13836370,7290,7290,7290,7290,0
|
|
20240905,143200,13836370,7290,7290,7290,7290,0
|
|
20240905,143100,13836370,7290,7290,7290,7290,0
|
|
20240905,143000,13836370,7290,7290,7290,7290,0
|
|
20240905,142900,13836370,7290,7290,7290,7290,0
|
|
20240905,142800,13836370,7290,7290,7290,7290,0
|
|
20240905,142700,13836370,7290,7290,7290,7290,0
|
|
20240905,142600,13836370,7290,7290,7290,7290,94
|
|
20240905,142500,13151110,7290,7290,7290,7290,0
|
|
20240905,142400,13151110,7290,7290,7290,7290,0
|
|
20240905,142300,13151110,7290,7290,7290,7290,0
|
|
20240905,142200,13151110,7290,7230,7290,7230,2
|
|
20240905,142100,13136590,7230,7230,7230,7230,0
|
|
20240905,142000,13136590,7230,7230,7230,7230,0
|
|
20240905,141900,13136590,7230,7230,7230,7230,0
|
|
20240905,141800,13136590,7230,7230,7230,7230,0
|
|
20240905,141700,13136590,7230,7230,7230,7230,0
|
|
20240905,141600,13136590,7230,7230,7230,7230,0
|
|
20240905,141500,13136590,7230,7230,7230,7230,0
|
|
20240905,141400,13136590,7230,7230,7230,7230,2
|
|
20240905,141300,13122130,7240,7240,7240,7240,15
|
|
20240905,141200,13013530,7240,7240,7240,7240,0
|
|
20240905,141100,13013530,7240,7240,7240,7240,0
|
|
20240905,141000,13013530,7240,7240,7240,7240,0
|
|
20240905,140900,13013530,7240,7240,7240,7240,20
|
|
20240905,140800,12868730,7240,7240,7240,7240,0
|
|
20240905,140700,12868730,7240,7240,7240,7240,0
|
|
20240905,140600,12868730,7240,7240,7240,7240,20
|
|
20240905,140500,12723930,7240,7240,7240,7240,0
|
|
20240905,140400,12723930,7240,7240,7240,7240,0
|
|
20240905,140300,12723930,7240,7240,7240,7240,0
|
|
20240905,140200,12723930,7240,7240,7240,7240,0
|
|
20240905,140100,12723930,7240,7240,7240,7240,0
|
|
20240905,140000,12723930,7240,7240,7240,7240,0
|
|
20240905,135900,12723930,7240,7240,7240,7240,0
|
|
20240905,135800,12723930,7240,7240,7240,7240,0
|
|
20240905,135700,12723930,7240,7240,7240,7240,0
|
|
20240905,135600,12723930,7240,7240,7240,7240,0
|
|
20240905,135500,12723930,7240,7240,7240,7240,3
|
|
20240905,135400,12702210,7240,7240,7240,7240,0
|
|
20240905,135300,12702210,7240,7240,7240,7240,0
|
|
20240905,135200,12702210,7240,7240,7240,7240,0
|
|
20240905,135100,12702210,7240,7240,7240,7240,0
|
|
20240905,135000,12702210,7240,7240,7240,7240,1
|
|
20240905,134900,12694970,7240,7240,7240,7240,0
|
|
20240905,134800,12694970,7240,7240,7240,7240,2
|
|
20240905,134700,12680490,7240,7240,7240,7240,0
|
|
20240905,134600,12680490,7240,7240,7240,7240,0
|
|
20240905,134500,12680490,7240,7240,7240,7240,0
|
|
20240905,134400,12680490,7240,7240,7240,7240,0
|
|
20240905,134300,12680490,7240,7240,7240,7240,0
|
|
20240905,134200,12680490,7240,7240,7240,7240,0
|
|
20240905,134100,12680490,7240,7240,7240,7240,0
|
|
20240905,134000,12680490,7240,7240,7240,7240,0
|
|
20240905,133900,12680490,7240,7240,7240,7240,0
|
|
20240905,133800,12680490,7240,7240,7240,7240,134
|
|
20240905,133700,11710330,7240,7240,7240,7240,50
|
|
20240905,133600,11348330,7230,7230,7230,7230,13
|
|
20240905,133500,11254340,7240,7240,7240,7240,48
|
|
20240905,133400,10906820,7300,7300,7300,7300,0
|
|
20240905,133300,10906820,7300,7300,7300,7300,0
|
|
20240905,133200,10906820,7300,7300,7300,7300,0
|
|
20240905,133100,10906820,7300,7300,7300,7300,0
|
|
20240905,133000,10906820,7300,7300,7300,7300,0
|
|
20240905,132900,10906820,7300,7300,7300,7300,0
|
|
20240905,132800,10906820,7300,7300,7300,7300,0
|
|
20240905,132700,10906820,7300,7300,7300,7300,0
|
|
20240905,132600,10906820,7300,7300,7300,7300,0
|
|
20240905,132500,10906820,7300,7300,7300,7300,0
|
|
20240905,132400,10906820,7300,7300,7300,7300,0
|
|
20240905,132300,10906820,7300,7300,7300,7300,0
|
|
20240905,132200,10906820,7300,7300,7300,7300,0
|
|
20240905,132100,10906820,7300,7300,7300,7300,0
|
|
20240905,132000,10906820,7300,7300,7300,7300,0
|
|
20240905,131900,10906820,7300,7300,7300,7300,4
|
|
20240905,131800,10877620,7300,7300,7300,7300,0
|
|
20240905,131700,10877620,7300,7300,7300,7300,1
|
|
20240905,131600,10870320,7240,7240,7240,7240,0
|
|
20240905,131500,10870320,7240,7240,7240,7240,0
|
|
20240905,131400,10870320,7240,7240,7240,7240,0
|
|
20240905,131300,10870320,7240,7240,7240,7240,0
|
|
20240905,131200,10870320,7240,7240,7240,7240,0
|
|
20240905,131100,10870320,7240,7240,7240,7240,0
|
|
20240905,131000,10870320,7240,7240,7240,7240,0
|
|
20240905,130900,10870320,7240,7240,7240,7240,0
|
|
20240905,130800,10870320,7240,7240,7240,7240,88
|
|
20240905,130700,10233200,7240,7240,7240,7240,0
|
|
20240905,130600,10233200,7240,7240,7240,7240,0
|
|
20240905,130500,10233200,7240,7240,7240,7240,0
|
|
20240905,130400,10233200,7240,7240,7240,7240,0
|
|
20240905,130300,10233200,7240,7240,7240,7240,0
|
|
20240905,130200,10233200,7240,7240,7240,7240,0
|
|
20240905,130100,10233200,7240,7240,7240,7240,0
|
|
20240905,130000,10233200,7240,7240,7240,7240,0
|
|
20240905,125900,10233200,7240,7240,7240,7240,0
|
|
20240905,125800,10233200,7240,7240,7240,7240,0
|
|
20240905,125700,10233200,7240,7240,7240,7240,39
|
|
20240905,125600,9950840,7300,7300,7300,7300,0
|
|
20240905,125500,9950840,7300,7300,7300,7300,0
|
|
20240905,125400,9950840,7300,7300,7300,7300,0
|
|
20240905,125300,9950840,7300,7300,7300,7300,0
|
|
20240905,125200,9950840,7300,7300,7300,7300,0
|
|
20240905,125100,9950840,7300,7300,7300,7300,0
|
|
20240905,125000,9950840,7300,7300,7300,7300,0
|
|
20240905,124900,9950840,7300,7300,7300,7300,0
|
|
20240905,124800,9950840,7300,7300,7300,7300,0
|
|
20240905,124700,9950840,7300,7300,7300,7300,2
|
|
20240905,124600,9936240,7310,7310,7310,7310,0
|
|
20240905,124500,9936240,7310,7310,7310,7310,0
|
|
20240905,124400,9936240,7310,7310,7310,7310,0
|
|
20240905,124300,9936240,7310,7310,7310,7310,0
|
|
20240905,124200,9936240,7310,7310,7310,7310,0
|
|
20240905,124100,9936240,7310,7310,7310,7310,0
|
|
20240905,124000,9936240,7310,7310,7310,7310,0
|
|
20240905,123900,9936240,7310,7310,7310,7310,0
|
|
20240905,123800,9936240,7310,7310,7310,7310,0
|
|
20240905,123700,9936240,7310,7310,7310,7310,0
|
|
20240905,123600,9936240,7310,7310,7310,7310,0
|
|
20240905,123500,9936240,7310,7310,7310,7310,0
|
|
20240905,123400,9936240,7310,7310,7310,7310,0
|
|
20240905,123300,9936240,7310,7310,7310,7310,0
|
|
20240905,123200,9936240,7310,7310,7310,7310,0
|
|
20240905,123100,9936240,7310,7310,7310,7310,0
|
|
20240905,123000,9936240,7310,7310,7310,7310,0
|
|
20240905,122900,9936240,7310,7310,7310,7310,1
|
|
20240905,122800,9928930,7320,7320,7320,7320,0
|
|
20240905,122700,9928930,7320,7320,7320,7320,0
|
|
20240905,122600,9928930,7320,7320,7320,7320,0
|
|
20240905,122500,9928930,7320,7320,7320,7320,0
|
|
20240905,122400,9928930,7320,7320,7320,7320,0
|
|
20240905,122300,9928930,7320,7320,7320,7320,0
|
|
20240905,122200,9928930,7320,7320,7320,7320,0
|
|
20240905,122100,9928930,7320,7320,7320,7320,0
|
|
20240905,122000,9928930,7320,7320,7320,7320,0
|
|
20240905,121900,9928930,7320,7320,7320,7320,0
|
|
20240905,121800,9928930,7320,7320,7320,7320,0
|
|
20240905,121700,9928930,7320,7320,7320,7320,0
|
|
20240905,121600,9928930,7320,7320,7320,7320,0
|
|
20240905,121500,9928930,7320,7320,7320,7320,0
|
|
20240905,121400,9928930,7320,7320,7320,7320,0
|
|
20240905,121300,9928930,7320,7320,7320,7320,0
|
|
20240905,121200,9928930,7320,7320,7320,7320,0
|
|
20240905,121100,9928930,7320,7320,7320,7320,0
|
|
20240905,121000,9928930,7320,7320,7320,7320,0
|
|
20240905,120900,9928930,7320,7320,7320,7320,0
|
|
20240905,120800,9928930,7320,7320,7320,7320,0
|
|
20240905,120700,9928930,7320,7320,7320,7320,0
|
|
20240905,120600,9928930,7320,7320,7320,7320,0
|
|
20240905,120500,9928930,7320,7320,7320,7320,0
|
|
20240905,120400,9928930,7320,7320,7320,7320,0
|
|
20240905,120300,9928930,7320,7320,7320,7320,0
|
|
20240905,120200,9928930,7320,7320,7320,7320,0
|
|
20240905,120100,9928930,7320,7320,7320,7320,0
|
|
20240905,120000,9928930,7320,7320,7320,7320,0
|
|
20240905,115900,9928930,7320,7320,7320,7320,0
|
|
20240905,115800,9928930,7320,7320,7320,7320,0
|
|
20240905,115700,9928930,7320,7320,7320,7320,0
|
|
20240905,115600,9928930,7320,7260,7320,7260,3
|
|
20240905,115500,9907040,7320,7320,7320,7320,0
|
|
20240905,115400,9907040,7320,7320,7320,7320,0
|
|
20240905,115300,9907040,7320,7320,7320,7320,0
|
|
20240905,115200,9907040,7320,7320,7320,7320,0
|
|
20240905,115100,9907040,7320,7320,7320,7320,0
|
|
20240905,115000,9907040,7320,7320,7320,7320,0
|
|
20240905,114900,9907040,7320,7320,7320,7320,0
|
|
20240905,114800,9907040,7320,7320,7320,7320,0
|
|
20240905,114700,9907040,7320,7320,7320,7320,0
|
|
20240905,114600,9907040,7320,7320,7320,7320,0
|
|
20240905,114500,9907040,7320,7320,7320,7320,0
|
|
20240905,114400,9907040,7320,7320,7320,7320,0
|
|
20240905,114300,9907040,7320,7320,7320,7320,0
|
|
20240905,114200,9907040,7320,7320,7320,7320,0
|
|
20240905,114100,9907040,7320,7310,7320,7240,500
|
|
20240905,114000,6268290,7310,7310,7310,7310,0
|
|
20240905,113900,6268290,7310,7280,7310,7280,37
|
|
20240905,113800,5998060,7290,7290,7290,7290,12
|
|
20240905,113700,5910580,7300,7310,7310,7300,7
|
|
20240905,113600,5859470,7310,7310,7310,7310,0
|
|
20240905,113500,5859470,7310,7310,7310,7310,0
|
|
20240905,113400,5859470,7310,7310,7310,7310,0
|
|
20240905,113300,5859470,7310,7310,7310,7310,0
|
|
20240905,113200,5859470,7310,7310,7310,7310,0
|
|
20240905,113100,5859470,7310,7310,7310,7310,0
|
|
20240905,113000,5859470,7310,7310,7310,7310,0
|
|
20240905,112900,5859470,7310,7310,7310,7310,0
|
|
20240905,112800,5859470,7310,7310,7310,7310,0
|
|
20240905,112700,5859470,7310,7310,7310,7310,0
|
|
20240905,112600,5859470,7310,7310,7310,7310,0
|
|
20240905,112500,5859470,7310,7310,7310,7310,0
|
|
20240905,112400,5859470,7310,7310,7310,7310,0
|
|
20240905,112300,5859470,7310,7310,7310,7310,0
|
|
20240905,112200,5859470,7310,7310,7310,7310,0
|
|
20240905,112100,5859470,7310,7310,7310,7310,0
|
|
20240905,112000,5859470,7310,7310,7310,7310,0
|
|
20240905,111900,5859470,7310,7310,7310,7310,0
|
|
20240905,111800,5859470,7310,7310,7310,7310,0
|
|
20240905,111700,5859470,7310,7310,7310,7310,0
|
|
20240905,111600,5859470,7310,7310,7310,7310,0
|
|
20240905,111500,5859470,7310,7310,7310,7310,0
|
|
20240905,111400,5859470,7310,7310,7310,7310,0
|
|
20240905,111300,5859470,7310,7310,7310,7310,0
|
|
20240905,111200,5859470,7310,7310,7310,7310,0
|
|
20240905,111100,5859470,7310,7310,7310,7310,0
|
|
20240905,111000,5859470,7310,7310,7310,7310,0
|
|
20240905,110900,5859470,7310,7310,7310,7310,0
|
|
20240905,110800,5859470,7310,7310,7310,7310,10
|
|
20240905,110700,5786370,7320,7320,7320,7320,0
|
|
20240905,110600,5786370,7320,7340,7340,7320,195
|
|
20240905,110500,4356970,7350,7350,7350,7350,0
|
|
20240905,110400,4356970,7350,7350,7350,7350,0
|
|
20240905,110300,4356970,7350,7350,7350,7350,0
|
|
20240905,110200,4356970,7350,7350,7350,7350,0
|
|
20240905,110100,4356970,7350,7350,7350,7350,0
|
|
20240905,110000,4356970,7350,7350,7350,7350,0
|
|
20240905,105900,4356970,7350,7350,7350,7350,0
|
|
20240905,105800,4356970,7350,7350,7350,7350,0
|
|
20240905,105700,4356970,7350,7350,7350,7350,0
|
|
20240905,105600,4356970,7350,7350,7350,7350,0
|
|
20240905,105500,4356970,7350,7350,7350,7350,0
|
|
20240905,105400,4356970,7350,7350,7350,7350,0
|
|
20240905,105300,4356970,7350,7350,7350,7350,4
|
|
20240905,105200,4327570,7350,7350,7350,7350,0
|
|
20240905,105100,4327570,7350,7350,7350,7350,0
|
|
20240905,105000,4327570,7350,7350,7350,7350,0
|
|
20240905,104900,4327570,7350,7350,7350,7350,0
|
|
20240905,104800,4327570,7350,7350,7350,7350,0
|
|
20240905,104700,4327570,7350,7350,7350,7350,0
|
|
20240905,104600,4327570,7350,7350,7350,7350,0
|
|
20240905,104500,4327570,7350,7350,7350,7350,0
|
|
20240905,104400,4327570,7350,7350,7350,7350,0
|
|
20240905,104300,4327570,7350,7350,7350,7350,0
|
|
20240905,104200,4327570,7350,7350,7350,7350,0
|
|
20240905,104100,4327570,7350,7350,7350,7350,0
|
|
20240905,104000,4327570,7350,7350,7350,7350,10
|
|
20240905,103900,4254070,7330,7330,7330,7330,0
|
|
20240905,103800,4254070,7330,7330,7330,7330,0
|
|
20240905,103700,4254070,7330,7330,7330,7330,0
|
|
20240905,103600,4254070,7330,7330,7330,7330,0
|
|
20240905,103500,4254070,7330,7330,7330,7330,0
|
|
20240905,103400,4254070,7330,7330,7330,7330,0
|
|
20240905,103300,4254070,7330,7330,7330,7330,0
|
|
20240905,103200,4254070,7330,7330,7330,7330,0
|
|
20240905,103100,4254070,7330,7330,7330,7330,0
|
|
20240905,103000,4254070,7330,7330,7330,7330,0
|
|
20240905,102900,4254070,7330,7330,7330,7330,0
|
|
20240905,102800,4254070,7330,7330,7330,7330,0
|
|
20240905,102700,4254070,7330,7330,7330,7330,0
|
|
20240905,102600,4254070,7330,7330,7330,7330,0
|
|
20240905,102500,4254070,7330,7330,7330,7330,0
|
|
20240905,102400,4254070,7330,7330,7330,7330,0
|
|
20240905,102300,4254070,7330,7330,7330,7330,0
|
|
20240905,102200,4254070,7330,7330,7330,7330,0
|
|
20240905,102100,4254070,7330,7330,7330,7330,0
|
|
20240905,102000,4254070,7330,7330,7330,7330,9
|
|
20240905,101900,4188100,7330,7330,7330,7330,4
|
|
20240905,101800,4158780,7330,7330,7330,7330,40
|
|
20240905,101700,3865580,7330,7330,7330,7330,0
|
|
20240905,101600,3865580,7330,7330,7330,7330,0
|
|
20240905,101500,3865580,7330,7360,7360,7330,154
|
|
20240905,101400,2732530,7380,7380,7380,7380,0
|
|
20240905,101300,2732530,7380,7380,7380,7380,0
|
|
20240905,101200,2732530,7380,7380,7380,7380,0
|
|
20240905,101100,2732530,7380,7380,7380,7380,0
|
|
20240905,101000,2732530,7380,7380,7380,7380,0
|
|
20240905,100900,2732530,7380,7380,7380,7380,0
|
|
20240905,100800,2732530,7380,7380,7380,7380,0
|
|
20240905,100700,2732530,7380,7380,7380,7380,0
|
|
20240905,100600,2732530,7380,7380,7380,7380,0
|
|
20240905,100500,2732530,7380,7380,7380,7380,0
|
|
20240905,100400,2732530,7380,7380,7380,7380,0
|
|
20240905,100300,2732530,7380,7380,7380,7380,0
|
|
20240905,100200,2732530,7380,7380,7380,7380,0
|
|
20240905,100100,2732530,7380,7380,7380,7380,0
|
|
20240905,100000,2732530,7380,7380,7380,7380,0
|
|
20240905,095900,2732530,7380,7380,7380,7380,0
|
|
20240905,095800,2732530,7380,7380,7380,7380,0
|
|
20240905,095700,2732530,7380,7380,7380,7380,0
|
|
20240905,095600,2732530,7380,7380,7380,7380,0
|
|
20240905,095500,2732530,7380,7380,7380,7380,0
|
|
20240905,095400,2732530,7380,7380,7380,7380,0
|
|
20240905,095300,2732530,7380,7380,7380,7380,0
|
|
20240905,095200,2732530,7380,7380,7380,7380,0
|
|
20240905,095100,2732530,7380,7380,7380,7380,0
|
|
20240905,095000,2732530,7380,7380,7380,7380,0
|
|
20240905,094900,2732530,7380,7380,7380,7380,0
|
|
20240905,094800,2732530,7380,7380,7380,7380,0
|
|
20240905,094700,2732530,7380,7380,7380,7380,0
|
|
20240905,094600,2732530,7380,7380,7380,7380,0
|
|
20240905,094500,2732530,7380,7380,7380,7380,0
|
|
20240905,094400,2732530,7380,7380,7380,7380,0
|
|
20240905,094300,2732530,7380,7380,7380,7380,0
|
|
20240905,094200,2732530,7380,7380,7380,7380,0
|
|
20240905,094100,2732530,7380,7380,7380,7380,0
|
|
20240905,094000,2732530,7380,7370,7380,7370,5
|
|
20240905,093900,2695640,7360,7360,7360,7360,1
|
|
20240905,093800,2688280,7350,7350,7350,7350,70
|
|
20240905,093700,2173780,7350,7350,7350,7350,54
|
|
20240905,093600,1776880,7350,7350,7350,7350,26
|
|
20240905,093500,1585780,7350,7350,7350,7350,124
|
|
20240905,093400,674380,7350,7350,7350,7350,0
|
|
20240905,093300,674380,7350,7350,7350,7350,0
|
|
20240905,093200,674380,7350,7350,7350,7350,0
|
|
20240905,093100,674380,7350,7350,7350,7350,0
|
|
20240905,093000,674380,7350,7350,7350,7350,1
|
|
20240905,092900,667030,7350,7350,7350,7350,0
|
|
20240905,092800,667030,7350,7350,7350,7350,0
|
|
20240905,092700,667030,7350,7350,7350,7350,0
|
|
20240905,092600,667030,7350,7350,7350,7350,0
|
|
20240905,092500,667030,7350,7320,7350,7320,23
|
|
20240905,092400,498640,7350,7350,7350,7350,0
|
|
20240905,092300,498640,7350,7350,7350,7350,0
|
|
20240905,092200,498640,7350,7350,7350,7350,1
|
|
20240905,092100,491290,7350,7350,7350,7350,0
|
|
20240905,092000,491290,7350,7350,7350,7350,0
|
|
20240905,091900,491290,7350,7350,7350,7350,0
|
|
20240905,091800,491290,7350,7350,7350,7350,0
|
|
20240905,091700,491290,7350,7350,7350,7350,0
|
|
20240905,091600,491290,7350,7350,7350,7350,0
|
|
20240905,091500,491290,7350,7350,7350,7350,10
|
|
20240905,091400,417790,7350,7350,7350,7350,24
|
|
20240905,091300,241390,7350,7350,7350,7350,0
|
|
20240905,091200,241390,7350,7350,7350,7350,0
|
|
20240905,091100,241390,7350,7350,7350,7350,3
|
|
20240905,091000,219340,7350,7350,7350,7350,0
|
|
20240905,090900,219340,7350,7350,7350,7350,0
|
|
20240905,090800,219340,7350,7350,7350,7350,1
|
|
20240905,090700,211990,7310,7310,7310,7310,0
|
|
20240905,090600,211990,7310,7310,7310,7310,0
|
|
20240905,090500,211990,7310,7310,7310,7310,0
|
|
20240905,090400,211990,7310,7310,7310,7310,0
|
|
20240905,090300,211990,7310,7310,7310,7310,0
|
|
20240905,090200,211990,7310,7310,7310,7310,0
|
|
20240905,090100,211990,7310,7310,7310,7310,0
|
|
20240905,090000,211990,7310,7310,7310,7310,29
|