610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,190700,173098580,11960,11960,11960,11960,156
|
|
20240911,190600,173098580,11960,11960,11960,11960,0
|
|
20240911,190500,173098580,11960,11960,11960,11960,0
|
|
20240911,190400,173098580,11960,11960,11960,11960,0
|
|
20240911,190300,173098580,11960,11960,11960,11960,0
|
|
20240911,190200,173098580,11960,11960,11960,11960,0
|
|
20240911,190100,173098580,11960,11960,11960,11960,0
|
|
20240911,190000,173098580,11960,11960,11960,11960,0
|
|
20240911,185900,173098580,11960,11960,11960,11960,0
|
|
20240911,185800,173098580,11960,11960,11960,11960,0
|
|
20240911,185700,173098580,11960,11960,11960,11960,0
|
|
20240911,185600,173098580,11960,11960,11960,11960,0
|
|
20240911,185500,173098580,11960,11960,11960,11960,0
|
|
20240911,185400,173098580,11960,11960,11960,11960,0
|
|
20240911,185300,173098580,11960,11960,11960,11960,0
|
|
20240911,185200,173098580,11960,11960,11960,11960,0
|
|
20240911,185100,173098580,11960,11960,11960,11960,0
|
|
20240911,185000,173098580,11960,11960,11960,11960,0
|
|
20240911,184900,173098580,11960,11960,11960,11960,0
|
|
20240911,184800,173098580,11960,11960,11960,11960,0
|
|
20240911,184700,173098580,11960,11960,11960,11960,0
|
|
20240911,184600,173098580,11960,11960,11960,11960,0
|
|
20240911,184500,173098580,11960,11960,11960,11960,0
|
|
20240911,184400,173098580,11960,11960,11960,11960,0
|
|
20240911,184300,173098580,11960,11960,11960,11960,0
|
|
20240911,184200,173098580,11960,11960,11960,11960,0
|
|
20240911,184100,173098580,11960,11960,11960,11960,0
|
|
20240911,184000,173098580,11960,11960,11960,11960,0
|
|
20240911,183900,173098580,11960,11960,11960,11960,0
|
|
20240911,183800,173098580,11960,11960,11960,11960,0
|
|
20240911,183700,173098580,11960,11960,11960,11960,156
|
|
20240911,183600,173098580,11960,11960,11960,11960,0
|
|
20240911,183500,173098580,11960,11960,11960,11960,0
|
|
20240911,183400,173098580,11960,11960,11960,11960,0
|
|
20240911,183300,173098580,11960,11960,11960,11960,0
|
|
20240911,183200,173098580,11960,11960,11960,11960,0
|
|
20240911,183100,173098580,11960,11960,11960,11960,0
|
|
20240911,183000,173098580,11960,11960,11960,11960,0
|
|
20240911,182900,173098580,11960,11960,11960,11960,0
|
|
20240911,182800,173098580,11960,11960,11960,11960,0
|
|
20240911,182700,173098580,11960,11960,11960,11960,0
|
|
20240911,182600,173098580,11960,11960,11960,11960,0
|
|
20240911,182500,173098580,11960,11960,11960,11960,0
|
|
20240911,182400,173098580,11960,11960,11960,11960,0
|
|
20240911,182300,173098580,11960,11960,11960,11960,0
|
|
20240911,182200,173098580,11960,11960,11960,11960,0
|
|
20240911,182100,173098580,11960,11960,11960,11960,0
|
|
20240911,182000,173098580,11960,11960,11960,11960,0
|
|
20240911,181900,173098580,11960,11960,11960,11960,0
|
|
20240911,181800,173098580,11960,11960,11960,11960,0
|
|
20240911,181700,173098580,11960,11960,11960,11960,0
|
|
20240911,181600,173098580,11960,11960,11960,11960,0
|
|
20240911,181500,173098580,11960,11960,11960,11960,0
|
|
20240911,181400,173098580,11960,11960,11960,11960,0
|
|
20240911,181300,173098580,11960,11960,11960,11960,0
|
|
20240911,181200,173098580,11960,11960,11960,11960,0
|
|
20240911,181100,173098580,11960,11960,11960,11960,0
|
|
20240911,181000,173098580,11960,11960,11960,11960,0
|
|
20240911,180900,173098580,11960,11960,11960,11960,0
|
|
20240911,180800,173098580,11960,11960,11960,11960,0
|
|
20240911,180700,173098580,11960,11960,11960,11960,156
|
|
20240911,180600,173098580,11960,11960,11960,11960,0
|
|
20240911,180500,173098580,11960,11960,11960,11960,0
|
|
20240911,180400,173098580,11960,11960,11960,11960,0
|
|
20240911,180300,173098580,11960,11960,11960,11960,0
|
|
20240911,180200,173098580,11960,11960,11960,11960,0
|
|
20240911,180100,173098580,11960,11960,11960,11960,0
|
|
20240911,180000,173098580,11960,11960,11960,11960,0
|
|
20240911,175900,173098580,11960,11960,11960,11960,0
|
|
20240911,175800,173098580,11960,11960,11960,11960,0
|
|
20240911,175700,173098580,11960,11960,11960,11960,0
|
|
20240911,175600,173098580,11960,11960,11960,11960,0
|
|
20240911,175500,173098580,11960,11960,11960,11960,0
|
|
20240911,175400,173098580,11960,11960,11960,11960,0
|
|
20240911,175300,173098580,11960,11960,11960,11960,0
|
|
20240911,175200,173098580,11960,11960,11960,11960,0
|
|
20240911,175100,173098580,11960,11960,11960,11960,0
|
|
20240911,175000,173098580,11960,11960,11960,11960,0
|
|
20240911,174900,173098580,11960,11960,11960,11960,0
|
|
20240911,174800,173098580,11960,11960,11960,11960,0
|
|
20240911,174700,173098580,11960,11960,11960,11960,0
|
|
20240911,174600,173098580,11960,11960,11960,11960,0
|
|
20240911,174500,173098580,11960,11960,11960,11960,0
|
|
20240911,174400,173098580,11960,11960,11960,11960,0
|
|
20240911,174300,173098580,11960,11960,11960,11960,0
|
|
20240911,174200,173098580,11960,11960,11960,11960,0
|
|
20240911,174100,173098580,11960,11960,11960,11960,0
|
|
20240911,174000,173098580,11960,11960,11960,11960,0
|
|
20240911,173900,173098580,11960,11960,11960,11960,0
|
|
20240911,173800,173098580,11960,11960,11960,11960,0
|
|
20240911,173700,173098580,11960,11960,11960,11960,156
|
|
20240911,173600,173098580,11960,11960,11960,11960,0
|
|
20240911,173500,173098580,11960,11960,11960,11960,0
|
|
20240911,173400,173098580,11960,11960,11960,11960,0
|
|
20240911,173300,173098580,11960,11960,11960,11960,0
|
|
20240911,173200,173098580,11960,11960,11960,11960,0
|
|
20240911,173100,173098580,11960,11960,11960,11960,0
|
|
20240911,173000,173098580,11960,11960,11960,11960,0
|
|
20240911,172900,173098580,11960,11960,11960,11960,0
|
|
20240911,172800,173098580,11960,11960,11960,11960,0
|
|
20240911,172700,173098580,11960,11960,11960,11960,0
|
|
20240911,172600,173098580,11960,11960,11960,11960,0
|
|
20240911,172500,173098580,11960,11960,11960,11960,0
|
|
20240911,172400,173098580,11960,11960,11960,11960,0
|
|
20240911,172300,173098580,11960,11960,11960,11960,0
|
|
20240911,172200,173098580,11960,11960,11960,11960,0
|
|
20240911,172100,173098580,11960,11960,11960,11960,0
|
|
20240911,172000,173098580,11960,11960,11960,11960,0
|
|
20240911,171900,173098580,11960,11960,11960,11960,0
|
|
20240911,171800,173098580,11960,11960,11960,11960,0
|
|
20240911,171700,173098580,11960,11960,11960,11960,0
|
|
20240911,171600,173098580,11960,11960,11960,11960,0
|
|
20240911,171500,173098580,11960,11960,11960,11960,0
|
|
20240911,171400,173098580,11960,11960,11960,11960,0
|
|
20240911,171300,173098580,11960,11960,11960,11960,0
|
|
20240911,171200,173098580,11960,11960,11960,11960,0
|
|
20240911,171100,173098580,11960,11960,11960,11960,0
|
|
20240911,171000,173098580,11960,11960,11960,11960,0
|
|
20240911,170900,173098580,11960,11960,11960,11960,0
|
|
20240911,170800,173098580,11960,11960,11960,11960,0
|
|
20240911,170700,173098580,11960,11960,11960,11960,156
|
|
20240911,170600,173098580,11960,11960,11960,11960,0
|
|
20240911,170500,173098580,11960,11960,11960,11960,0
|
|
20240911,170400,173098580,11960,11960,11960,11960,0
|
|
20240911,170300,173098580,11960,11960,11960,11960,0
|
|
20240911,170200,173098580,11960,11960,11960,11960,0
|
|
20240911,170100,173098580,11960,11960,11960,11960,0
|
|
20240911,170000,173098580,11960,11960,11960,11960,0
|
|
20240911,165900,173098580,11960,11960,11960,11960,0
|
|
20240911,165800,173098580,11960,11960,11960,11960,0
|
|
20240911,165700,173098580,11960,11960,11960,11960,0
|
|
20240911,165600,173098580,11960,11960,11960,11960,0
|
|
20240911,165500,173098580,11960,11960,11960,11960,0
|
|
20240911,165400,173098580,11960,11960,11960,11960,0
|
|
20240911,165300,173098580,11960,11960,11960,11960,0
|
|
20240911,165200,173098580,11960,11960,11960,11960,0
|
|
20240911,165100,173098580,11960,11960,11960,11960,0
|
|
20240911,165000,173098580,11960,11960,11960,11960,0
|
|
20240911,164900,173098580,11960,11960,11960,11960,0
|
|
20240911,164800,173098580,11960,11960,11960,11960,0
|
|
20240911,164700,173098580,11960,11960,11960,11960,0
|
|
20240911,164600,173098580,11960,11960,11960,11960,0
|
|
20240911,164500,173098580,11960,11960,11960,11960,0
|
|
20240911,164400,173098580,11960,11960,11960,11960,0
|
|
20240911,164300,173098580,11960,11960,11960,11960,0
|
|
20240911,164200,173098580,11960,11960,11960,11960,0
|
|
20240911,164100,173098580,11960,11960,11960,11960,0
|
|
20240911,164000,173098580,11960,11960,11960,11960,0
|
|
20240911,163900,173098580,11960,11960,11960,11960,0
|
|
20240911,163800,173098580,11960,11960,11960,11960,0
|
|
20240911,163700,173098580,11960,11960,11960,11960,156
|
|
20240911,163600,173098580,11960,11960,11960,11960,0
|
|
20240911,163500,173098580,11960,11960,11960,11960,0
|
|
20240911,163400,173098580,11960,11960,11960,11960,0
|
|
20240911,163300,173098580,11960,11960,11960,11960,0
|
|
20240911,163200,173098580,11960,11960,11960,11960,0
|
|
20240911,163100,173098580,11960,11960,11960,11960,0
|
|
20240911,163000,173098580,11960,11960,11960,11960,0
|
|
20240911,162900,173098580,11960,11960,11960,11960,0
|
|
20240911,162800,173098580,11960,11960,11960,11960,0
|
|
20240911,162700,173098580,11960,11960,11960,11960,0
|
|
20240911,162600,173098580,11960,11960,11960,11960,0
|
|
20240911,162500,173098580,11960,11960,11960,11960,0
|
|
20240911,162400,173098580,11960,11960,11960,11960,0
|
|
20240911,162300,173098580,11960,11960,11960,11960,0
|
|
20240911,162200,173098580,11960,11960,11960,11960,0
|
|
20240911,162100,173098580,11960,11960,11960,11960,0
|
|
20240911,162000,173098580,11960,11960,11960,11960,0
|
|
20240911,161900,173098580,11960,11960,11960,11960,0
|
|
20240911,161800,173098580,11960,11960,11960,11960,0
|
|
20240911,161700,173098580,11960,11960,11960,11960,0
|
|
20240911,161600,173098580,11960,11960,11960,11960,0
|
|
20240911,161500,173098580,11960,11960,11960,11960,0
|
|
20240911,161400,173098580,11960,11960,11960,11960,0
|
|
20240911,161300,173098580,11960,11960,11960,11960,0
|
|
20240911,161200,173098580,11960,11960,11960,11960,0
|
|
20240911,161100,173098580,11960,11960,11960,11960,0
|
|
20240911,161000,173098580,11960,11960,11960,11960,0
|
|
20240911,160900,173098580,11960,11960,11960,11960,0
|
|
20240911,160800,173098580,11960,11960,11960,11960,0
|
|
20240911,160700,173098580,11960,11960,11960,11960,156
|
|
20240911,160600,173098580,11960,11960,11960,11960,0
|
|
20240911,160500,173098580,11960,11960,11960,11960,0
|
|
20240911,160400,173098580,11960,11960,11960,11960,0
|
|
20240911,160300,173098580,11960,11960,11960,11960,0
|
|
20240911,160200,173098580,11960,11960,11960,11960,0
|
|
20240911,160100,173098580,11960,11960,11960,11960,0
|
|
20240911,160000,173098580,11960,11960,11960,11960,0
|
|
20240911,155900,173098580,11960,11960,11960,11960,0
|
|
20240911,155800,173098580,11960,11960,11960,11960,0
|
|
20240911,155700,173098580,11960,11960,11960,11960,0
|
|
20240911,155600,173098580,11960,11960,11960,11960,0
|
|
20240911,155500,173098580,11960,11960,11960,11960,0
|
|
20240911,155400,173098580,11960,11960,11960,11960,0
|
|
20240911,155300,173098580,11960,11960,11960,11960,0
|
|
20240911,155200,173098580,11960,11960,11960,11960,0
|
|
20240911,155100,173098580,11960,11960,11960,11960,0
|
|
20240911,155000,173098580,11960,11960,11960,11960,0
|
|
20240911,154900,173098580,11960,11960,11960,11960,0
|
|
20240911,154800,173098580,11960,11960,11960,11960,0
|
|
20240911,154700,173098580,11960,11960,11960,11960,0
|
|
20240911,154600,173098580,11960,11960,11960,11960,0
|
|
20240911,154500,173098580,11960,11960,11960,11960,0
|
|
20240911,154400,173098580,11960,11960,11960,11960,0
|
|
20240911,154300,173098580,11960,11960,11960,11960,0
|
|
20240911,154200,173098580,11960,11960,11960,11960,0
|
|
20240911,154100,173098580,11960,11960,11960,11960,0
|
|
20240911,154000,173098580,11960,11960,11960,11960,0
|
|
20240911,153900,173098580,11960,11960,11960,11960,0
|
|
20240911,153800,173098580,11960,11960,11960,11960,0
|
|
20240911,153700,173098580,11960,11960,11960,11960,156
|
|
20240911,153600,173098580,11960,11960,11960,11960,0
|
|
20240911,153500,173098580,11960,11960,11960,11960,0
|
|
20240911,153400,173098580,11960,11960,11960,11960,0
|
|
20240911,153300,173098580,11960,11960,11960,11960,0
|
|
20240911,153200,173098580,11960,11960,11960,11960,0
|
|
20240911,153100,173098580,11960,11960,11960,11960,0
|
|
20240911,153000,173098580,11960,11960,11960,11960,156
|
|
20240911,152900,171232820,12020,12020,12020,12020,0
|
|
20240911,152800,171232820,12020,12020,12020,12020,0
|
|
20240911,152700,171232820,12020,12020,12020,12020,0
|
|
20240911,152600,171232820,12020,12020,12020,12020,0
|
|
20240911,152500,171232820,12020,12020,12020,12020,0
|
|
20240911,152400,171232820,12020,12020,12020,12020,0
|
|
20240911,152300,171232820,12020,12020,12020,12020,0
|
|
20240911,152200,171232820,12020,12020,12020,12020,0
|
|
20240911,152100,171232820,12020,12020,12020,12020,0
|
|
20240911,152000,171232820,12020,12020,12020,12020,0
|
|
20240911,151900,171232820,12020,12020,12020,12020,6
|
|
20240911,151800,171160700,11950,11950,11950,11950,0
|
|
20240911,151700,171160700,11950,11950,11950,11950,0
|
|
20240911,151600,171160700,11950,11950,11950,11950,0
|
|
20240911,151500,171160700,11950,11950,11950,11950,0
|
|
20240911,151400,171160700,11950,11950,11950,11950,0
|
|
20240911,151300,171160700,11950,11950,11950,11950,0
|
|
20240911,151200,171160700,11950,11950,11950,11950,0
|
|
20240911,151100,171160700,11950,11950,11950,11950,0
|
|
20240911,151000,171160700,11950,11950,11950,11950,1
|
|
20240911,150900,171148750,11950,11950,11950,11950,0
|
|
20240911,150800,171148750,11950,11950,11950,11950,0
|
|
20240911,150700,171148750,11950,11950,11950,11950,0
|
|
20240911,150600,171148750,11950,11950,11950,11950,6
|
|
20240911,150500,171077050,11950,11950,11950,11950,0
|
|
20240911,150400,171077050,11950,11950,11950,11950,0
|
|
20240911,150300,171077050,11950,11950,11950,11950,100
|
|
20240911,150200,169882050,11950,11950,11950,11950,194
|
|
20240911,150100,167563750,11950,11950,11950,11950,0
|
|
20240911,150000,167563750,11950,11950,11950,11950,0
|
|
20240911,145900,167563750,11950,11950,11950,11950,0
|
|
20240911,145800,167563750,11950,11950,11950,11950,0
|
|
20240911,145700,167563750,11950,11950,11950,11950,0
|
|
20240911,145600,167563750,11950,11950,11950,11950,0
|
|
20240911,145500,167563750,11950,11950,11950,11950,0
|
|
20240911,145400,167563750,11950,11950,11950,11950,0
|
|
20240911,145300,167563750,11950,11950,11950,11950,0
|
|
20240911,145200,167563750,11950,11950,11950,11950,0
|
|
20240911,145100,167563750,11950,11950,11950,11950,0
|
|
20240911,145000,167563750,11950,11950,11950,11950,0
|
|
20240911,144900,167563750,11950,11950,11950,11950,0
|
|
20240911,144800,167563750,11950,11950,11950,11950,1000
|
|
20240911,144700,155613750,11950,11980,11980,11950,5070
|
|
20240911,144600,95015600,12010,11980,12010,11980,2
|
|
20240911,144500,94991610,11990,11990,11990,11990,0
|
|
20240911,144400,94991610,11990,11990,11990,11990,0
|
|
20240911,144300,94991610,11990,11990,11990,11990,0
|
|
20240911,144200,94991610,11990,11990,11990,11990,38
|
|
20240911,144100,94535990,11990,11990,11990,11990,15
|
|
20240911,144000,94356140,12020,12020,12020,12020,0
|
|
20240911,143900,94356140,12020,12020,12020,12020,0
|
|
20240911,143800,94356140,12020,12020,12020,12020,0
|
|
20240911,143700,94356140,12020,12020,12020,12020,0
|
|
20240911,143600,94356140,12020,12020,12020,12020,0
|
|
20240911,143500,94356140,12020,12020,12020,12020,0
|
|
20240911,143400,94356140,12020,12020,12020,12020,0
|
|
20240911,143300,94356140,12020,12020,12020,12020,0
|
|
20240911,143200,94356140,12020,12020,12020,12020,0
|
|
20240911,143100,94356140,12020,12020,12020,12020,0
|
|
20240911,143000,94356140,12020,12020,12020,12020,39
|
|
20240911,142900,93887360,12020,12020,12020,12020,0
|
|
20240911,142800,93887360,12020,12020,12020,12020,0
|
|
20240911,142700,93887360,12020,12020,12020,12020,0
|
|
20240911,142600,93887360,12020,12020,12020,12020,0
|
|
20240911,142500,93887360,12020,12020,12020,12020,0
|
|
20240911,142400,93887360,12020,12020,12020,12020,0
|
|
20240911,142300,93887360,12020,12020,12020,12020,0
|
|
20240911,142200,93887360,12020,12020,12020,12020,0
|
|
20240911,142100,93887360,12020,12020,12020,12020,0
|
|
20240911,142000,93887360,12020,12020,12020,12020,0
|
|
20240911,141900,93887360,12020,12020,12020,12020,0
|
|
20240911,141800,93887360,12020,12020,12020,12020,0
|
|
20240911,141700,93887360,12020,12020,12020,12020,0
|
|
20240911,141600,93887360,12020,12020,12020,12020,0
|
|
20240911,141500,93887360,12020,12020,12020,12020,0
|
|
20240911,141400,93887360,12020,12020,12020,12020,0
|
|
20240911,141300,93887360,12020,12020,12020,12020,0
|
|
20240911,141200,93887360,12020,12020,12020,12020,0
|
|
20240911,141100,93887360,12020,12020,12020,12020,0
|
|
20240911,141000,93887360,12020,12020,12020,12020,0
|
|
20240911,140900,93887360,12020,12020,12020,12020,0
|
|
20240911,140800,93887360,12020,12020,12020,12020,0
|
|
20240911,140700,93887360,12020,12020,12020,12020,0
|
|
20240911,140600,93887360,12020,12020,12020,12020,0
|
|
20240911,140500,93887360,12020,12020,12020,12020,0
|
|
20240911,140400,93887360,12020,12020,12020,12020,0
|
|
20240911,140300,93887360,12020,12020,12020,12020,0
|
|
20240911,140200,93887360,12020,12020,12020,12020,0
|
|
20240911,140100,93887360,12020,12020,12020,12020,0
|
|
20240911,140000,93887360,12020,12020,12020,12020,0
|
|
20240911,135900,93887360,12020,12020,12020,12020,0
|
|
20240911,135800,93887360,12020,12020,12020,12020,0
|
|
20240911,135700,93887360,12020,12020,12020,12020,0
|
|
20240911,135600,93887360,12020,12020,12020,12020,0
|
|
20240911,135500,93887360,12020,12020,12020,12020,0
|
|
20240911,135400,93887360,12020,12020,12020,12020,0
|
|
20240911,135300,93887360,12020,12020,12020,12020,0
|
|
20240911,135200,93887360,12020,12020,12020,12020,0
|
|
20240911,135100,93887360,12020,12020,12020,12020,0
|
|
20240911,135000,93887360,12020,12020,12020,12020,0
|
|
20240911,134900,93887360,12020,12020,12020,12020,0
|
|
20240911,134800,93887360,12020,12020,12020,12020,0
|
|
20240911,134700,93887360,12020,12020,12020,12020,0
|
|
20240911,134600,93887360,12020,12020,12020,12020,0
|
|
20240911,134500,93887360,12020,12020,12020,12020,0
|
|
20240911,134400,93887360,12020,12020,12020,12020,0
|
|
20240911,134300,93887360,12020,12020,12020,12020,0
|
|
20240911,134200,93887360,12020,12020,12020,12020,1
|
|
20240911,134100,93875340,12030,12030,12030,12030,0
|
|
20240911,134000,93875340,12030,12030,12030,12030,0
|
|
20240911,133900,93875340,12030,12030,12030,12030,0
|
|
20240911,133800,93875340,12030,12030,12030,12030,0
|
|
20240911,133700,93875340,12030,12030,12030,12030,0
|
|
20240911,133600,93875340,12030,12030,12030,12030,0
|
|
20240911,133500,93875340,12030,12030,12030,12030,0
|
|
20240911,133400,93875340,12030,12030,12030,12030,0
|
|
20240911,133300,93875340,12030,12030,12030,12030,0
|
|
20240911,133200,93875340,12030,12030,12030,12030,0
|
|
20240911,133100,93875340,12030,12030,12030,12030,0
|
|
20240911,133000,93875340,12030,12030,12030,12030,0
|
|
20240911,132900,93875340,12030,12030,12030,12030,37
|
|
20240911,132800,93430230,12030,12030,12030,12030,2
|
|
20240911,132700,93406170,12020,12020,12020,12020,0
|
|
20240911,132600,93406170,12020,12020,12020,12020,0
|
|
20240911,132500,93406170,12020,12020,12020,12020,0
|
|
20240911,132400,93406170,12020,12020,12020,12020,0
|
|
20240911,132300,93406170,12020,12020,12020,12020,0
|
|
20240911,132200,93406170,12020,12020,12020,12020,1
|
|
20240911,132100,93394150,12030,12030,12030,12030,0
|
|
20240911,132000,93394150,12030,12030,12030,12030,0
|
|
20240911,131900,93394150,12030,12030,12030,12030,0
|
|
20240911,131800,93394150,12030,12030,12030,12030,0
|
|
20240911,131700,93394150,12030,12020,12030,12020,11
|
|
20240911,131600,93261830,12030,12030,12030,12030,0
|
|
20240911,131500,93261830,12030,12030,12030,12030,0
|
|
20240911,131400,93261830,12030,12030,12030,12030,0
|
|
20240911,131300,93261830,12030,12030,12030,12030,0
|
|
20240911,131200,93261830,12030,12030,12030,12030,0
|
|
20240911,131100,93261830,12030,12030,12030,12030,0
|
|
20240911,131000,93261830,12030,12030,12030,12030,0
|
|
20240911,130900,93261830,12030,12030,12030,12030,0
|
|
20240911,130800,93261830,12030,12030,12030,12030,0
|
|
20240911,130700,93261830,12030,12030,12030,12030,0
|
|
20240911,130600,93261830,12030,12030,12030,12030,0
|
|
20240911,130500,93261830,12030,12030,12030,12030,0
|
|
20240911,130400,93261830,12030,12030,12030,12030,0
|
|
20240911,130300,93261830,12030,12030,12030,12030,0
|
|
20240911,130200,93261830,12030,12030,12030,12030,0
|
|
20240911,130100,93261830,12030,12030,12030,12030,0
|
|
20240911,130000,93261830,12030,12030,12030,12030,10
|
|
20240911,125900,93141530,12030,12030,12030,12030,0
|
|
20240911,125800,93141530,12030,12030,12030,12030,0
|
|
20240911,125700,93141530,12030,12030,12030,12030,0
|
|
20240911,125600,93141530,12030,12030,12030,12030,0
|
|
20240911,125500,93141530,12030,12030,12030,12030,0
|
|
20240911,125400,93141530,12030,12030,12030,12030,0
|
|
20240911,125300,93141530,12030,12030,12030,12030,0
|
|
20240911,125200,93141530,12030,12030,12030,12030,0
|
|
20240911,125100,93141530,12030,12030,12030,12030,0
|
|
20240911,125000,93141530,12030,12030,12030,12030,0
|
|
20240911,124900,93141530,12030,12030,12030,12030,0
|
|
20240911,124800,93141530,12030,12030,12030,12030,0
|
|
20240911,124700,93141530,12030,12030,12030,12030,0
|
|
20240911,124600,93141530,12030,12030,12030,12030,0
|
|
20240911,124500,93141530,12030,12030,12030,12030,0
|
|
20240911,124400,93141530,12030,12030,12030,12030,0
|
|
20240911,124300,93141530,12030,12030,12030,12030,0
|
|
20240911,124200,93141530,12030,12030,12030,12030,0
|
|
20240911,124100,93141530,12030,12030,12030,12030,0
|
|
20240911,124000,93141530,12030,12030,12030,12030,0
|
|
20240911,123900,93141530,12030,12030,12030,12030,0
|
|
20240911,123800,93141530,12030,12030,12030,12030,0
|
|
20240911,123700,93141530,12030,12030,12030,12030,0
|
|
20240911,123600,93141530,12030,12030,12030,12030,0
|
|
20240911,123500,93141530,12030,12030,12030,12030,0
|
|
20240911,123400,93141530,12030,12030,12030,12030,0
|
|
20240911,123300,93141530,12030,12030,12030,12030,0
|
|
20240911,123200,93141530,12030,12030,12030,12030,41
|
|
20240911,123100,92648300,12020,12020,12020,12020,0
|
|
20240911,123000,92648300,12020,12020,12020,12020,0
|
|
20240911,122900,92648300,12020,12020,12020,12020,0
|
|
20240911,122800,92648300,12020,12020,12020,12020,0
|
|
20240911,122700,92648300,12020,12020,12020,12020,150
|
|
20240911,122600,90845300,12000,12000,12000,12000,0
|
|
20240911,122500,90845300,12000,12000,12000,12000,0
|
|
20240911,122400,90845300,12000,12000,12000,12000,0
|
|
20240911,122300,90845300,12000,12000,12000,12000,0
|
|
20240911,122200,90845300,12000,12000,12000,12000,0
|
|
20240911,122100,90845300,12000,12000,12000,12000,0
|
|
20240911,122000,90845300,12000,12000,12000,12000,1
|
|
20240911,121900,90833300,12020,12020,12020,12020,0
|
|
20240911,121800,90833300,12020,12020,12020,12020,0
|
|
20240911,121700,90833300,12020,12020,12020,12020,0
|
|
20240911,121600,90833300,12020,12000,12020,12000,80
|
|
20240911,121500,89872300,12030,12030,12030,12030,0
|
|
20240911,121400,89872300,12030,12030,12030,12030,0
|
|
20240911,121300,89872300,12030,12030,12030,12030,0
|
|
20240911,121200,89872300,12030,12030,12030,12030,0
|
|
20240911,121100,89872300,12030,12030,12030,12030,0
|
|
20240911,121000,89872300,12030,12030,12030,12030,0
|
|
20240911,120900,89872300,12030,12030,12030,12030,0
|
|
20240911,120800,89872300,12030,12030,12030,12030,0
|
|
20240911,120700,89872300,12030,12030,12030,12030,0
|
|
20240911,120600,89872300,12030,12030,12030,12030,0
|
|
20240911,120500,89872300,12030,12030,12030,12030,0
|
|
20240911,120400,89872300,12030,12030,12030,12030,0
|
|
20240911,120300,89872300,12030,12030,12030,12030,0
|
|
20240911,120200,89872300,12030,12030,12030,12030,0
|
|
20240911,120100,89872300,12030,12030,12030,12030,2
|
|
20240911,120000,89848240,12030,12030,12030,12030,0
|
|
20240911,115900,89848240,12030,12030,12030,12030,0
|
|
20240911,115800,89848240,12030,12030,12030,12030,0
|
|
20240911,115700,89848240,12030,12030,12030,12030,0
|
|
20240911,115600,89848240,12030,12030,12030,12030,0
|
|
20240911,115500,89848240,12030,12030,12030,12030,0
|
|
20240911,115400,89848240,12030,12030,12030,12030,0
|
|
20240911,115300,89848240,12030,12030,12030,12030,0
|
|
20240911,115200,89848240,12030,12030,12030,12030,50
|
|
20240911,115100,89246740,12030,12030,12030,12030,0
|
|
20240911,115000,89246740,12030,12030,12030,12030,0
|
|
20240911,114900,89246740,12030,12030,12030,12030,0
|
|
20240911,114800,89246740,12030,12030,12030,12030,0
|
|
20240911,114700,89246740,12030,12030,12030,12030,0
|
|
20240911,114600,89246740,12030,12030,12030,12030,0
|
|
20240911,114500,89246740,12030,12030,12030,12030,0
|
|
20240911,114400,89246740,12030,12030,12030,12030,0
|
|
20240911,114300,89246740,12030,12030,12030,12030,0
|
|
20240911,114200,89246740,12030,12030,12030,12030,0
|
|
20240911,114100,89246740,12030,12030,12030,12030,0
|
|
20240911,114000,89246740,12030,12030,12030,12030,0
|
|
20240911,113900,89246740,12030,12030,12030,12030,5
|
|
20240911,113800,89186590,12050,12050,12050,12050,0
|
|
20240911,113700,89186590,12050,12050,12050,12050,0
|
|
20240911,113600,89186590,12050,12050,12050,12050,0
|
|
20240911,113500,89186590,12050,12050,12050,12050,0
|
|
20240911,113400,89186590,12050,12050,12050,12050,17
|
|
20240911,113300,88981740,12050,12050,12050,12050,0
|
|
20240911,113200,88981740,12050,12050,12050,12050,0
|
|
20240911,113100,88981740,12050,12050,12050,12050,0
|
|
20240911,113000,88981740,12050,12050,12050,12050,0
|
|
20240911,112900,88981740,12050,12050,12050,12050,0
|
|
20240911,112800,88981740,12050,12050,12050,12050,0
|
|
20240911,112700,88981740,12050,12050,12050,12050,0
|
|
20240911,112600,88981740,12050,12050,12050,12050,0
|
|
20240911,112500,88981740,12050,12050,12050,12050,0
|
|
20240911,112400,88981740,12050,12050,12050,12050,0
|
|
20240911,112300,88981740,12050,12050,12050,12050,0
|
|
20240911,112200,88981740,12050,12050,12050,12050,0
|
|
20240911,112100,88981740,12050,12050,12050,12050,0
|
|
20240911,112000,88981740,12050,12050,12050,12050,0
|
|
20240911,111900,88981740,12050,12050,12050,12050,0
|
|
20240911,111800,88981740,12050,12050,12050,12050,0
|
|
20240911,111700,88981740,12050,12050,12050,12050,0
|
|
20240911,111600,88981740,12050,12050,12050,12050,0
|
|
20240911,111500,88981740,12050,12050,12050,12050,0
|
|
20240911,111400,88981740,12050,12050,12050,12050,8
|
|
20240911,111300,88885340,12030,12030,12030,12030,0
|
|
20240911,111200,88885340,12030,12030,12030,12030,0
|
|
20240911,111100,88885340,12030,12030,12030,12030,0
|
|
20240911,111000,88885340,12030,12030,12030,12030,0
|
|
20240911,110900,88885340,12030,12030,12030,12030,0
|
|
20240911,110800,88885340,12030,12030,12030,12030,0
|
|
20240911,110700,88885340,12030,12030,12030,12030,8
|
|
20240911,110600,88789100,12040,12040,12040,12040,0
|
|
20240911,110500,88789100,12040,12040,12040,12040,0
|
|
20240911,110400,88789100,12040,12040,12040,12040,0
|
|
20240911,110300,88789100,12040,12040,12040,12040,31
|
|
20240911,110200,88415860,12040,12040,12040,12040,0
|
|
20240911,110100,88415860,12040,12040,12040,12040,0
|
|
20240911,110000,88415860,12040,12040,12040,12040,0
|
|
20240911,105900,88415860,12040,12040,12040,12040,0
|
|
20240911,105800,88415860,12040,12040,12040,12040,0
|
|
20240911,105700,88415860,12040,12040,12040,12040,0
|
|
20240911,105600,88415860,12040,12040,12040,12040,0
|
|
20240911,105500,88415860,12040,12040,12040,12040,0
|
|
20240911,105400,88415860,12040,12040,12040,12040,10
|
|
20240911,105300,88295460,12040,12040,12040,12040,58
|
|
20240911,105200,87597140,12040,12040,12040,12040,0
|
|
20240911,105100,87597140,12040,12040,12040,12040,1
|
|
20240911,105000,87585100,12040,12040,12040,12040,0
|
|
20240911,104900,87585100,12040,12040,12040,12040,0
|
|
20240911,104800,87585100,12040,12040,12040,12040,0
|
|
20240911,104700,87585100,12040,12040,12040,12040,0
|
|
20240911,104600,87585100,12040,12040,12040,12040,1
|
|
20240911,104500,87573060,12040,12040,12040,12040,0
|
|
20240911,104400,87573060,12040,12040,12040,12040,0
|
|
20240911,104300,87573060,12040,12040,12040,12040,0
|
|
20240911,104200,87573060,12040,12010,12040,12010,4
|
|
20240911,104100,87524960,12040,12040,12040,12040,0
|
|
20240911,104000,87524960,12040,12050,12050,12040,60
|
|
20240911,103900,86801980,12050,12050,12050,12050,0
|
|
20240911,103800,86801980,12050,12050,12050,12050,0
|
|
20240911,103700,86801980,12050,12050,12050,12050,0
|
|
20240911,103600,86801980,12050,12050,12050,12050,0
|
|
20240911,103500,86801980,12050,12050,12050,12050,0
|
|
20240911,103400,86801980,12050,12050,12050,12050,0
|
|
20240911,103300,86801980,12050,12050,12050,12050,2
|
|
20240911,103200,86777880,12070,12070,12070,12070,0
|
|
20240911,103100,86777880,12070,12070,12070,12070,0
|
|
20240911,103000,86777880,12070,12070,12070,12070,0
|
|
20240911,102900,86777880,12070,12070,12070,12070,0
|
|
20240911,102800,86777880,12070,12070,12070,12070,0
|
|
20240911,102700,86777880,12070,12070,12070,12070,0
|
|
20240911,102600,86777880,12070,12070,12070,12070,0
|
|
20240911,102500,86777880,12070,12070,12070,12070,0
|
|
20240911,102400,86777880,12070,12010,12070,12010,303
|
|
20240911,102300,83120730,12000,12000,12000,12000,1
|
|
20240911,102200,83108730,11990,11990,11990,11990,0
|
|
20240911,102100,83108730,11990,11990,11990,11990,0
|
|
20240911,102000,83108730,11990,11990,11990,11990,5
|
|
20240911,101900,83048780,12030,12030,12030,12030,0
|
|
20240911,101800,83048780,12030,12030,12030,12030,0
|
|
20240911,101700,83048780,12030,12030,12030,12030,0
|
|
20240911,101600,83048780,12030,12030,12030,12030,0
|
|
20240911,101500,83048780,12030,12030,12030,12030,0
|
|
20240911,101400,83048780,12030,12030,12030,12030,0
|
|
20240911,101300,83048780,12030,12030,12030,12030,0
|
|
20240911,101200,83048780,12030,12030,12030,12030,0
|
|
20240911,101100,83048780,12030,12030,12030,12030,0
|
|
20240911,101000,83048780,12030,12030,12030,12030,0
|
|
20240911,100900,83048780,12030,12030,12030,12030,0
|
|
20240911,100800,83048780,12030,12060,12070,12030,1027
|
|
20240911,100700,70689160,12030,12040,12040,12030,4287
|
|
20240911,100600,19115570,12040,12040,12040,12040,0
|
|
20240911,100500,19115570,12040,12040,12040,12040,0
|
|
20240911,100400,19115570,12040,12040,12040,12040,0
|
|
20240911,100300,19115570,12040,12040,12040,12040,0
|
|
20240911,100200,19115570,12040,12040,12040,12040,0
|
|
20240911,100100,19115570,12040,12040,12040,12040,280
|
|
20240911,100000,15744370,12070,12070,12070,12070,1
|
|
20240911,095900,15732300,12040,12040,12040,12040,480
|
|
20240911,095800,9953100,12080,12080,12080,12080,0
|
|
20240911,095700,9953100,12080,12080,12080,12080,0
|
|
20240911,095600,9953100,12080,12080,12080,12080,0
|
|
20240911,095500,9953100,12080,12080,12080,12080,3
|
|
20240911,095400,9916860,12080,12080,12080,12080,0
|
|
20240911,095300,9916860,12080,12080,12080,12080,0
|
|
20240911,095200,9916860,12080,12080,12080,12080,0
|
|
20240911,095100,9916860,12080,12060,12080,12060,9
|
|
20240911,095000,9808230,12080,12080,12080,12080,0
|
|
20240911,094900,9808230,12080,12080,12080,12080,0
|
|
20240911,094800,9808230,12080,12080,12080,12080,0
|
|
20240911,094700,9808230,12080,12080,12080,12080,0
|
|
20240911,094600,9808230,12080,12080,12080,12080,0
|
|
20240911,094500,9808230,12080,12080,12080,12080,0
|
|
20240911,094400,9808230,12080,12080,12080,12080,0
|
|
20240911,094300,9808230,12080,12080,12080,12080,0
|
|
20240911,094200,9808230,12080,12080,12080,12080,0
|
|
20240911,094100,9808230,12080,12080,12080,12080,0
|
|
20240911,094000,9808230,12080,12080,12080,12080,0
|
|
20240911,093900,9808230,12080,12080,12080,12080,0
|
|
20240911,093800,9808230,12080,12080,12080,12080,0
|
|
20240911,093700,9808230,12080,12080,12080,12080,0
|
|
20240911,093600,9808230,12080,12080,12080,12080,0
|
|
20240911,093500,9808230,12080,12080,12080,12080,1
|
|
20240911,093400,9796150,11930,11930,11930,11930,1
|
|
20240911,093300,9784220,12000,12060,12060,11910,283
|
|
20240911,093200,6402210,12060,12060,12060,12060,0
|
|
20240911,093100,6402210,12060,12060,12060,12060,0
|
|
20240911,093000,6402210,12060,12080,12100,12060,404
|
|
20240911,092900,1521910,12080,12080,12080,12080,1
|
|
20240911,092800,1509830,12080,12050,12080,12050,9
|
|
20240911,092700,1401290,12000,12000,12000,12000,0
|
|
20240911,092600,1401290,12000,12000,12000,12000,1
|
|
20240911,092500,1389290,12000,12000,12000,12000,10
|
|
20240911,092400,1269290,11980,11980,11980,11980,8
|
|
20240911,092300,1173450,11950,11950,11950,11950,0
|
|
20240911,092200,1173450,11950,11950,11950,11950,0
|
|
20240911,092100,1173450,11950,11950,11950,11950,0
|
|
20240911,092000,1173450,11950,11950,11950,11950,0
|
|
20240911,091900,1173450,11950,11950,11950,11950,0
|
|
20240911,091800,1173450,11950,11950,11950,11950,0
|
|
20240911,091700,1173450,11950,11950,11950,11950,0
|
|
20240911,091600,1173450,11950,11950,11950,11950,0
|
|
20240911,091500,1173450,11950,11950,11950,11950,0
|
|
20240911,091400,1173450,11950,11950,11950,11950,0
|
|
20240911,091300,1173450,11950,11950,11950,11950,1
|
|
20240911,091200,1161500,12050,12050,12050,12050,0
|
|
20240911,091100,1161500,12050,12050,12050,12050,1
|
|
20240911,091000,1149450,12100,12050,12100,12050,80
|
|
20240911,090900,181500,12100,12100,12100,12100,0
|
|
20240911,090800,181500,12100,12100,12100,12100,0
|
|
20240911,090700,181500,12100,12100,12100,12100,0
|
|
20240911,090600,181500,12100,12100,12100,12100,0
|
|
20240911,090500,181500,12100,12100,12100,12100,0
|
|
20240911,090400,181500,12100,12100,12100,12100,0
|
|
20240911,090300,181500,12100,12100,12100,12100,0
|
|
20240911,090200,181500,12100,12100,12100,12100,0
|
|
20240911,090100,181500,12100,12100,12100,12100,0
|
|
20240911,090000,181500,12100,12100,12100,12100,15
|