632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192900,28654570,10210,10210,10210,10210,51
|
|
20240903,192800,28654570,10210,10210,10210,10210,0
|
|
20240903,192700,28654570,10210,10210,10210,10210,0
|
|
20240903,192600,28654570,10210,10210,10210,10210,0
|
|
20240903,192500,28654570,10210,10210,10210,10210,0
|
|
20240903,192400,28654570,10210,10210,10210,10210,0
|
|
20240903,192300,28654570,10210,10210,10210,10210,0
|
|
20240903,192200,28654570,10210,10210,10210,10210,0
|
|
20240903,192100,28654570,10210,10210,10210,10210,0
|
|
20240903,192000,28654570,10210,10210,10210,10210,0
|
|
20240903,191900,28654570,10210,10210,10210,10210,0
|
|
20240903,191800,28654570,10210,10210,10210,10210,0
|
|
20240903,191700,28654570,10210,10210,10210,10210,0
|
|
20240903,191600,28654570,10210,10210,10210,10210,0
|
|
20240903,191500,28654570,10210,10210,10210,10210,0
|
|
20240903,191400,28654570,10210,10210,10210,10210,0
|
|
20240903,191300,28654570,10210,10210,10210,10210,0
|
|
20240903,191200,28654570,10210,10210,10210,10210,0
|
|
20240903,191100,28654570,10210,10210,10210,10210,0
|
|
20240903,191000,28654570,10210,10210,10210,10210,0
|
|
20240903,190900,28654570,10210,10210,10210,10210,0
|
|
20240903,190800,28654570,10210,10210,10210,10210,0
|
|
20240903,190700,28654570,10210,10210,10210,10210,0
|
|
20240903,190600,28654570,10210,10210,10210,10210,0
|
|
20240903,190500,28654570,10210,10210,10210,10210,0
|
|
20240903,190400,28654570,10210,10210,10210,10210,0
|
|
20240903,190300,28654570,10210,10210,10210,10210,0
|
|
20240903,190200,28654570,10210,10210,10210,10210,0
|
|
20240903,190100,28654570,10210,10210,10210,10210,0
|
|
20240903,190000,28654570,10210,10210,10210,10210,0
|
|
20240903,185900,28654570,10210,10210,10210,10210,51
|
|
20240903,185800,28654570,10210,10210,10210,10210,0
|
|
20240903,185700,28654570,10210,10210,10210,10210,0
|
|
20240903,185600,28654570,10210,10210,10210,10210,0
|
|
20240903,185500,28654570,10210,10210,10210,10210,0
|
|
20240903,185400,28654570,10210,10210,10210,10210,0
|
|
20240903,185300,28654570,10210,10210,10210,10210,0
|
|
20240903,185200,28654570,10210,10210,10210,10210,0
|
|
20240903,185100,28654570,10210,10210,10210,10210,0
|
|
20240903,185000,28654570,10210,10210,10210,10210,0
|
|
20240903,184900,28654570,10210,10210,10210,10210,0
|
|
20240903,184800,28654570,10210,10210,10210,10210,0
|
|
20240903,184700,28654570,10210,10210,10210,10210,0
|
|
20240903,184600,28654570,10210,10210,10210,10210,0
|
|
20240903,184500,28654570,10210,10210,10210,10210,0
|
|
20240903,184400,28654570,10210,10210,10210,10210,0
|
|
20240903,184300,28654570,10210,10210,10210,10210,0
|
|
20240903,184200,28654570,10210,10210,10210,10210,0
|
|
20240903,184100,28654570,10210,10210,10210,10210,0
|
|
20240903,184000,28654570,10210,10210,10210,10210,0
|
|
20240903,183900,28654570,10210,10210,10210,10210,0
|
|
20240903,183800,28654570,10210,10210,10210,10210,0
|
|
20240903,183700,28654570,10210,10210,10210,10210,0
|
|
20240903,183600,28654570,10210,10210,10210,10210,0
|
|
20240903,183500,28654570,10210,10210,10210,10210,0
|
|
20240903,183400,28654570,10210,10210,10210,10210,0
|
|
20240903,183300,28654570,10210,10210,10210,10210,0
|
|
20240903,183200,28654570,10210,10210,10210,10210,0
|
|
20240903,183100,28654570,10210,10210,10210,10210,0
|
|
20240903,183000,28654570,10210,10210,10210,10210,0
|
|
20240903,182900,28654570,10210,10210,10210,10210,51
|
|
20240903,182800,28654570,10210,10210,10210,10210,0
|
|
20240903,182700,28654570,10210,10210,10210,10210,0
|
|
20240903,182600,28654570,10210,10210,10210,10210,0
|
|
20240903,182500,28654570,10210,10210,10210,10210,0
|
|
20240903,182400,28654570,10210,10210,10210,10210,0
|
|
20240903,182300,28654570,10210,10210,10210,10210,0
|
|
20240903,182200,28654570,10210,10210,10210,10210,0
|
|
20240903,182100,28654570,10210,10210,10210,10210,0
|
|
20240903,182000,28654570,10210,10210,10210,10210,0
|
|
20240903,181900,28654570,10210,10210,10210,10210,0
|
|
20240903,181800,28654570,10210,10210,10210,10210,0
|
|
20240903,181700,28654570,10210,10210,10210,10210,0
|
|
20240903,181600,28654570,10210,10210,10210,10210,0
|
|
20240903,181500,28654570,10210,10210,10210,10210,0
|
|
20240903,181400,28654570,10210,10210,10210,10210,0
|
|
20240903,181300,28654570,10210,10210,10210,10210,0
|
|
20240903,181200,28654570,10210,10210,10210,10210,0
|
|
20240903,181100,28654570,10210,10210,10210,10210,0
|
|
20240903,181000,28654570,10210,10210,10210,10210,0
|
|
20240903,180900,28654570,10210,10210,10210,10210,0
|
|
20240903,180800,28654570,10210,10210,10210,10210,0
|
|
20240903,180700,28654570,10210,10210,10210,10210,0
|
|
20240903,180600,28654570,10210,10210,10210,10210,0
|
|
20240903,180500,28654570,10210,10210,10210,10210,0
|
|
20240903,180400,28654570,10210,10210,10210,10210,0
|
|
20240903,180300,28654570,10210,10210,10210,10210,0
|
|
20240903,180200,28654570,10210,10210,10210,10210,0
|
|
20240903,180100,28654570,10210,10210,10210,10210,0
|
|
20240903,180000,28654570,10210,10210,10210,10210,0
|
|
20240903,175900,28654570,10210,10210,10210,10210,51
|
|
20240903,175800,28654570,10210,10210,10210,10210,0
|
|
20240903,175700,28654570,10210,10210,10210,10210,0
|
|
20240903,175600,28654570,10210,10210,10210,10210,0
|
|
20240903,175500,28654570,10210,10210,10210,10210,0
|
|
20240903,175400,28654570,10210,10210,10210,10210,0
|
|
20240903,175300,28654570,10210,10210,10210,10210,0
|
|
20240903,175200,28654570,10210,10210,10210,10210,0
|
|
20240903,175100,28654570,10210,10210,10210,10210,0
|
|
20240903,175000,28654570,10210,10210,10210,10210,0
|
|
20240903,174900,28654570,10210,10210,10210,10210,0
|
|
20240903,174800,28654570,10210,10210,10210,10210,0
|
|
20240903,174700,28654570,10210,10210,10210,10210,0
|
|
20240903,174600,28654570,10210,10210,10210,10210,0
|
|
20240903,174500,28654570,10210,10210,10210,10210,0
|
|
20240903,174400,28654570,10210,10210,10210,10210,0
|
|
20240903,174300,28654570,10210,10210,10210,10210,0
|
|
20240903,174200,28654570,10210,10210,10210,10210,0
|
|
20240903,174100,28654570,10210,10210,10210,10210,0
|
|
20240903,174000,28654570,10210,10210,10210,10210,0
|
|
20240903,173900,28654570,10210,10210,10210,10210,0
|
|
20240903,173800,28654570,10210,10210,10210,10210,0
|
|
20240903,173700,28654570,10210,10210,10210,10210,0
|
|
20240903,173600,28654570,10210,10210,10210,10210,0
|
|
20240903,173500,28654570,10210,10210,10210,10210,0
|
|
20240903,173400,28654570,10210,10210,10210,10210,0
|
|
20240903,173300,28654570,10210,10210,10210,10210,0
|
|
20240903,173200,28654570,10210,10210,10210,10210,0
|
|
20240903,173100,28654570,10210,10210,10210,10210,0
|
|
20240903,173000,28654570,10210,10210,10210,10210,0
|
|
20240903,172900,28654570,10210,10210,10210,10210,51
|
|
20240903,172800,28654570,10210,10210,10210,10210,0
|
|
20240903,172700,28654570,10210,10210,10210,10210,0
|
|
20240903,172600,28654570,10210,10210,10210,10210,0
|
|
20240903,172500,28654570,10210,10210,10210,10210,0
|
|
20240903,172400,28654570,10210,10210,10210,10210,0
|
|
20240903,172300,28654570,10210,10210,10210,10210,0
|
|
20240903,172200,28654570,10210,10210,10210,10210,0
|
|
20240903,172100,28654570,10210,10210,10210,10210,0
|
|
20240903,172000,28654570,10210,10210,10210,10210,0
|
|
20240903,171900,28654570,10210,10210,10210,10210,0
|
|
20240903,171800,28654570,10210,10210,10210,10210,0
|
|
20240903,171700,28654570,10210,10210,10210,10210,0
|
|
20240903,171600,28654570,10210,10210,10210,10210,0
|
|
20240903,171500,28654570,10210,10210,10210,10210,0
|
|
20240903,171400,28654570,10210,10210,10210,10210,0
|
|
20240903,171300,28654570,10210,10210,10210,10210,0
|
|
20240903,171200,28654570,10210,10210,10210,10210,0
|
|
20240903,171100,28654570,10210,10210,10210,10210,0
|
|
20240903,171000,28654570,10210,10210,10210,10210,0
|
|
20240903,170900,28654570,10210,10210,10210,10210,0
|
|
20240903,170800,28654570,10210,10210,10210,10210,0
|
|
20240903,170700,28654570,10210,10210,10210,10210,0
|
|
20240903,170600,28654570,10210,10210,10210,10210,0
|
|
20240903,170500,28654570,10210,10210,10210,10210,0
|
|
20240903,170400,28654570,10210,10210,10210,10210,0
|
|
20240903,170300,28654570,10210,10210,10210,10210,0
|
|
20240903,170200,28654570,10210,10210,10210,10210,0
|
|
20240903,170100,28654570,10210,10210,10210,10210,0
|
|
20240903,170000,28654570,10210,10210,10210,10210,0
|
|
20240903,165900,28654570,10210,10210,10210,10210,51
|
|
20240903,165800,28654570,10210,10210,10210,10210,0
|
|
20240903,165700,28654570,10210,10210,10210,10210,0
|
|
20240903,165600,28654570,10210,10210,10210,10210,0
|
|
20240903,165500,28654570,10210,10210,10210,10210,0
|
|
20240903,165400,28654570,10210,10210,10210,10210,0
|
|
20240903,165300,28654570,10210,10210,10210,10210,0
|
|
20240903,165200,28654570,10210,10210,10210,10210,0
|
|
20240903,165100,28654570,10210,10210,10210,10210,0
|
|
20240903,165000,28654570,10210,10210,10210,10210,0
|
|
20240903,164900,28654570,10210,10210,10210,10210,0
|
|
20240903,164800,28654570,10210,10210,10210,10210,0
|
|
20240903,164700,28654570,10210,10210,10210,10210,0
|
|
20240903,164600,28654570,10210,10210,10210,10210,0
|
|
20240903,164500,28654570,10210,10210,10210,10210,0
|
|
20240903,164400,28654570,10210,10210,10210,10210,0
|
|
20240903,164300,28654570,10210,10210,10210,10210,0
|
|
20240903,164200,28654570,10210,10210,10210,10210,0
|
|
20240903,164100,28654570,10210,10210,10210,10210,0
|
|
20240903,164000,28654570,10210,10210,10210,10210,0
|
|
20240903,163900,28654570,10210,10210,10210,10210,0
|
|
20240903,163800,28654570,10210,10210,10210,10210,0
|
|
20240903,163700,28654570,10210,10210,10210,10210,0
|
|
20240903,163600,28654570,10210,10210,10210,10210,0
|
|
20240903,163500,28654570,10210,10210,10210,10210,0
|
|
20240903,163400,28654570,10210,10210,10210,10210,0
|
|
20240903,163300,28654570,10210,10210,10210,10210,0
|
|
20240903,163200,28654570,10210,10210,10210,10210,0
|
|
20240903,163100,28654570,10210,10210,10210,10210,0
|
|
20240903,163000,28654570,10210,10210,10210,10210,0
|
|
20240903,162900,28654570,10210,10210,10210,10210,51
|
|
20240903,162800,28654570,10210,10210,10210,10210,0
|
|
20240903,162700,28654570,10210,10210,10210,10210,0
|
|
20240903,162600,28654570,10210,10210,10210,10210,0
|
|
20240903,162500,28654570,10210,10210,10210,10210,0
|
|
20240903,162400,28654570,10210,10210,10210,10210,0
|
|
20240903,162300,28654570,10210,10210,10210,10210,0
|
|
20240903,162200,28654570,10210,10210,10210,10210,0
|
|
20240903,162100,28654570,10210,10210,10210,10210,0
|
|
20240903,162000,28654570,10210,10210,10210,10210,0
|
|
20240903,161900,28654570,10210,10210,10210,10210,0
|
|
20240903,161800,28654570,10210,10210,10210,10210,0
|
|
20240903,161700,28654570,10210,10210,10210,10210,0
|
|
20240903,161600,28654570,10210,10210,10210,10210,0
|
|
20240903,161500,28654570,10210,10210,10210,10210,0
|
|
20240903,161400,28654570,10210,10210,10210,10210,0
|
|
20240903,161300,28654570,10210,10210,10210,10210,0
|
|
20240903,161200,28654570,10210,10210,10210,10210,0
|
|
20240903,161100,28654570,10210,10210,10210,10210,0
|
|
20240903,161000,28654570,10210,10210,10210,10210,0
|
|
20240903,160900,28654570,10210,10210,10210,10210,0
|
|
20240903,160800,28654570,10210,10210,10210,10210,0
|
|
20240903,160700,28654570,10210,10210,10210,10210,0
|
|
20240903,160600,28654570,10210,10210,10210,10210,0
|
|
20240903,160500,28654570,10210,10210,10210,10210,0
|
|
20240903,160400,28654570,10210,10210,10210,10210,0
|
|
20240903,160300,28654570,10210,10210,10210,10210,0
|
|
20240903,160200,28654570,10210,10210,10210,10210,0
|
|
20240903,160100,28654570,10210,10210,10210,10210,0
|
|
20240903,160000,28654570,10210,10210,10210,10210,0
|
|
20240903,155900,28654570,10210,10210,10210,10210,51
|
|
20240903,155800,28654570,10210,10210,10210,10210,0
|
|
20240903,155700,28654570,10210,10210,10210,10210,0
|
|
20240903,155600,28654570,10210,10210,10210,10210,0
|
|
20240903,155500,28654570,10210,10210,10210,10210,0
|
|
20240903,155400,28654570,10210,10210,10210,10210,0
|
|
20240903,155300,28654570,10210,10210,10210,10210,0
|
|
20240903,155200,28654570,10210,10210,10210,10210,0
|
|
20240903,155100,28654570,10210,10210,10210,10210,0
|
|
20240903,155000,28654570,10210,10210,10210,10210,0
|
|
20240903,154900,28654570,10210,10210,10210,10210,0
|
|
20240903,154800,28654570,10210,10210,10210,10210,0
|
|
20240903,154700,28654570,10210,10210,10210,10210,0
|
|
20240903,154600,28654570,10210,10210,10210,10210,0
|
|
20240903,154500,28654570,10210,10210,10210,10210,0
|
|
20240903,154400,28654570,10210,10210,10210,10210,0
|
|
20240903,154300,28654570,10210,10210,10210,10210,0
|
|
20240903,154200,28654570,10210,10210,10210,10210,0
|
|
20240903,154100,28654570,10210,10210,10210,10210,0
|
|
20240903,154000,28654570,10210,10210,10210,10210,0
|
|
20240903,153900,28654570,10210,10210,10210,10210,0
|
|
20240903,153800,28654570,10210,10210,10210,10210,0
|
|
20240903,153700,28654570,10210,10210,10210,10210,0
|
|
20240903,153600,28654570,10210,10210,10210,10210,0
|
|
20240903,153500,28654570,10210,10210,10210,10210,0
|
|
20240903,153400,28654570,10210,10210,10210,10210,0
|
|
20240903,153300,28654570,10210,10210,10210,10210,0
|
|
20240903,153200,28654570,10210,10210,10210,10210,0
|
|
20240903,153100,28654570,10210,10210,10210,10210,0
|
|
20240903,153000,28654570,10210,10210,10210,10210,51
|
|
20240903,152900,28133860,10110,10110,10110,10110,0
|
|
20240903,152800,28133860,10110,10110,10110,10110,0
|
|
20240903,152700,28133860,10110,10110,10110,10110,0
|
|
20240903,152600,28133860,10110,10110,10110,10110,0
|
|
20240903,152500,28133860,10110,10110,10110,10110,0
|
|
20240903,152400,28133860,10110,10110,10110,10110,0
|
|
20240903,152300,28133860,10110,10110,10110,10110,0
|
|
20240903,152200,28133860,10110,10110,10110,10110,0
|
|
20240903,152100,28133860,10110,10110,10110,10110,0
|
|
20240903,152000,28133860,10110,10110,10110,10110,0
|
|
20240903,151900,28133860,10110,10110,10110,10110,0
|
|
20240903,151800,28133860,10110,10110,10110,10110,0
|
|
20240903,151700,28133860,10110,10110,10110,10110,0
|
|
20240903,151600,28133860,10110,10110,10110,10110,0
|
|
20240903,151500,28133860,10110,10110,10110,10110,0
|
|
20240903,151400,28133860,10110,10110,10110,10110,0
|
|
20240903,151300,28133860,10110,10110,10110,10110,0
|
|
20240903,151200,28133860,10110,10110,10110,10110,0
|
|
20240903,151100,28133860,10110,10110,10110,10110,0
|
|
20240903,151000,28133860,10110,10110,10110,10110,0
|
|
20240903,150900,28133860,10110,10110,10110,10110,0
|
|
20240903,150800,28133860,10110,10110,10110,10110,0
|
|
20240903,150700,28133860,10110,10110,10110,10110,0
|
|
20240903,150600,28133860,10110,10110,10110,10110,0
|
|
20240903,150500,28133860,10110,10110,10110,10110,0
|
|
20240903,150400,28133860,10110,10110,10110,10110,0
|
|
20240903,150300,28133860,10110,10110,10110,10110,0
|
|
20240903,150200,28133860,10110,10110,10110,10110,250
|
|
20240903,150100,25606360,10110,10110,10110,10110,225
|
|
20240903,150000,23331610,10110,10110,10110,10110,2
|
|
20240903,145900,23311390,10110,10110,10110,10110,1
|
|
20240903,145800,23301280,10110,10120,10120,10110,28
|
|
20240903,145700,23017940,10120,10120,10120,10120,3
|
|
20240903,145600,22987580,10120,10120,10120,10120,1
|
|
20240903,145500,22977460,10120,10120,10120,10120,2
|
|
20240903,145400,22957220,10120,10120,10120,10120,3
|
|
20240903,145300,22926860,10120,10120,10120,10120,1
|
|
20240903,145200,22916740,10120,10110,10120,10110,3
|
|
20240903,145100,22886390,10110,10110,10110,10110,2
|
|
20240903,145000,22866170,10110,10110,10110,10110,1
|
|
20240903,144900,22856060,10110,10130,10130,10110,125
|
|
20240903,144800,21591220,10130,10130,10130,10130,1
|
|
20240903,144700,21581090,10130,10130,10130,10130,3
|
|
20240903,144600,21550700,10130,10130,10130,10130,2
|
|
20240903,144500,21530440,10130,10130,10130,10130,1
|
|
20240903,144400,21520310,10130,10130,10130,10130,3
|
|
20240903,144300,21489920,10130,10130,10130,10130,1
|
|
20240903,144200,21479790,10130,10130,10130,10130,2
|
|
20240903,144100,21459530,10130,10130,10130,10130,3
|
|
20240903,144000,21429140,10130,10130,10130,10130,1
|
|
20240903,143900,21419010,10130,10130,10130,10130,3
|
|
20240903,143800,21388620,10130,10130,10130,10130,1
|
|
20240903,143700,21378490,10130,10130,10130,10130,2
|
|
20240903,143600,21358230,10130,10130,10130,10130,3
|
|
20240903,143500,21327840,10130,10130,10130,10130,1
|
|
20240903,143400,21317710,10130,10130,10130,10130,3
|
|
20240903,143300,21287320,10130,10130,10130,10130,2
|
|
20240903,143200,21267060,10130,10130,10130,10130,1
|
|
20240903,143100,21256930,10170,10130,10170,10130,88
|
|
20240903,143000,20362200,10130,10130,10130,10130,1
|
|
20240903,142900,20352070,10130,10130,10130,10130,6
|
|
20240903,142800,20291290,10130,10130,10130,10130,2
|
|
20240903,142700,20271030,10130,10130,10130,10130,1
|
|
20240903,142600,20260900,10130,10130,10130,10130,3
|
|
20240903,142500,20230510,10130,10130,10130,10130,1
|
|
20240903,142400,20220380,10140,10130,10140,10130,3
|
|
20240903,142300,20189980,10130,10130,10130,10130,3
|
|
20240903,142200,20159590,10130,10130,10130,10130,1
|
|
20240903,142100,20149460,10130,10130,10130,10130,3
|
|
20240903,142000,20119070,10130,10130,10130,10130,1
|
|
20240903,141900,20108940,10130,10130,10130,10130,2
|
|
20240903,141800,20088680,10130,10130,10130,10130,3
|
|
20240903,141700,20058290,10130,10140,10140,10130,8
|
|
20240903,141600,19977180,10140,10140,10150,10140,10
|
|
20240903,141500,19875750,10130,10130,10130,10130,1
|
|
20240903,141400,19865620,10130,10130,10130,10130,2
|
|
20240903,141300,19845360,10130,10130,10130,10130,3
|
|
20240903,141200,19814970,10130,10130,10130,10130,1
|
|
20240903,141100,19804840,10130,10150,10150,10130,5
|
|
20240903,141000,19754140,10140,10160,10160,10140,8
|
|
20240903,140900,19672930,10150,10140,10150,10140,11
|
|
20240903,140800,19561380,10130,10130,10130,10130,3
|
|
20240903,140700,19530990,10130,10130,10130,10130,49
|
|
20240903,140600,19034620,10130,10130,10130,10130,2
|
|
20240903,140500,19014360,10130,10140,10140,10130,2
|
|
20240903,140400,18994090,10140,10140,10140,10140,1
|
|
20240903,140300,18983950,10140,10140,10140,10140,3
|
|
20240903,140200,18953530,10140,10140,10140,10140,1
|
|
20240903,140100,18943390,10130,10130,10130,10130,2
|
|
20240903,140000,18923130,10130,10130,10130,10130,3
|
|
20240903,135900,18892740,10130,10130,10130,10130,1
|
|
20240903,135800,18882610,10130,10130,10130,10130,3
|
|
20240903,135700,18852220,10130,10130,10130,10130,1
|
|
20240903,135600,18842090,10130,10130,10130,10130,2
|
|
20240903,135500,18821830,10130,10130,10130,10130,3
|
|
20240903,135400,18791440,10130,10130,10130,10130,1
|
|
20240903,135300,18781310,10130,10130,10130,10130,2
|
|
20240903,135200,18761050,10130,10130,10130,10130,3
|
|
20240903,135100,18730660,10130,10140,10140,10130,5
|
|
20240903,135000,18680000,10140,10140,10140,10140,3
|
|
20240903,134900,18649580,10140,10140,10140,10140,1
|
|
20240903,134800,18639440,10140,10140,10140,10140,2
|
|
20240903,134700,18619160,10150,10150,10150,10150,1
|
|
20240903,134600,18609010,10150,10150,10150,10150,0
|
|
20240903,134500,18609010,10150,10150,10150,10150,32
|
|
20240903,134400,18284210,10150,10150,10150,10150,0
|
|
20240903,134300,18284210,10150,10150,10150,10150,5
|
|
20240903,134200,18233460,10130,10130,10130,10130,0
|
|
20240903,134100,18233460,10130,10150,10150,10130,100
|
|
20240903,134000,17220230,10190,10190,10190,10190,0
|
|
20240903,133900,17220230,10190,10190,10190,10190,0
|
|
20240903,133800,17220230,10190,10190,10190,10190,0
|
|
20240903,133700,17220230,10190,10190,10190,10190,0
|
|
20240903,133600,17220230,10190,10190,10190,10190,0
|
|
20240903,133500,17220230,10190,10190,10190,10190,0
|
|
20240903,133400,17220230,10190,10190,10190,10190,0
|
|
20240903,133300,17220230,10190,10190,10190,10190,0
|
|
20240903,133200,17220230,10190,10190,10190,10190,0
|
|
20240903,133100,17220230,10190,10190,10190,10190,0
|
|
20240903,133000,17220230,10190,10190,10190,10190,0
|
|
20240903,132900,17220230,10190,10190,10190,10190,0
|
|
20240903,132800,17220230,10190,10190,10190,10190,0
|
|
20240903,132700,17220230,10190,10190,10190,10190,0
|
|
20240903,132600,17220230,10190,10190,10190,10190,0
|
|
20240903,132500,17220230,10190,10190,10190,10190,10
|
|
20240903,132400,17118330,10130,10130,10130,10130,0
|
|
20240903,132300,17118330,10130,10130,10130,10130,0
|
|
20240903,132200,17118330,10130,10130,10130,10130,0
|
|
20240903,132100,17118330,10130,10130,10130,10130,0
|
|
20240903,132000,17118330,10130,10130,10130,10130,0
|
|
20240903,131900,17118330,10130,10130,10130,10130,0
|
|
20240903,131800,17118330,10130,10130,10130,10130,0
|
|
20240903,131700,17118330,10130,10130,10130,10130,0
|
|
20240903,131600,17118330,10130,10130,10130,10130,0
|
|
20240903,131500,17118330,10130,10130,10130,10130,0
|
|
20240903,131400,17118330,10130,10130,10130,10130,0
|
|
20240903,131300,17118330,10130,10130,10130,10130,0
|
|
20240903,131200,17118330,10130,10130,10130,10130,0
|
|
20240903,131100,17118330,10130,10130,10130,10130,0
|
|
20240903,131000,17118330,10130,10130,10130,10130,0
|
|
20240903,130900,17118330,10130,10130,10130,10130,0
|
|
20240903,130800,17118330,10130,10130,10130,10130,0
|
|
20240903,130700,17118330,10130,10130,10130,10130,0
|
|
20240903,130600,17118330,10130,10130,10130,10130,0
|
|
20240903,130500,17118330,10130,10130,10130,10130,0
|
|
20240903,130400,17118330,10130,10130,10130,10130,0
|
|
20240903,130300,17118330,10130,10130,10130,10130,0
|
|
20240903,130200,17118330,10130,10130,10130,10130,0
|
|
20240903,130100,17118330,10130,10130,10130,10130,0
|
|
20240903,130000,17118330,10130,10130,10130,10130,0
|
|
20240903,125900,17118330,10130,10130,10130,10130,0
|
|
20240903,125800,17118330,10130,10130,10130,10130,0
|
|
20240903,125700,17118330,10130,10130,10130,10130,0
|
|
20240903,125600,17118330,10130,10130,10130,10130,0
|
|
20240903,125500,17118330,10130,10130,10130,10130,0
|
|
20240903,125400,17118330,10130,10130,10130,10130,0
|
|
20240903,125300,17118330,10130,10130,10130,10130,0
|
|
20240903,125200,17118330,10130,10130,10130,10130,0
|
|
20240903,125100,17118330,10130,10130,10130,10130,0
|
|
20240903,125000,17118330,10130,10130,10130,10130,0
|
|
20240903,124900,17118330,10130,10130,10130,10130,0
|
|
20240903,124800,17118330,10130,10130,10130,10130,0
|
|
20240903,124700,17118330,10130,10130,10130,10130,0
|
|
20240903,124600,17118330,10130,10130,10130,10130,0
|
|
20240903,124500,17118330,10130,10130,10130,10130,0
|
|
20240903,124400,17118330,10130,10130,10130,10130,0
|
|
20240903,124300,17118330,10130,10130,10130,10130,0
|
|
20240903,124200,17118330,10130,10130,10130,10130,0
|
|
20240903,124100,17118330,10130,10130,10130,10130,0
|
|
20240903,124000,17118330,10130,10130,10130,10130,0
|
|
20240903,123900,17118330,10130,10130,10130,10130,0
|
|
20240903,123800,17118330,10130,10130,10130,10130,0
|
|
20240903,123700,17118330,10130,10130,10130,10130,0
|
|
20240903,123600,17118330,10130,10130,10130,10130,0
|
|
20240903,123500,17118330,10130,10130,10130,10130,0
|
|
20240903,123400,17118330,10130,10130,10130,10130,0
|
|
20240903,123300,17118330,10130,10130,10130,10130,0
|
|
20240903,123200,17118330,10130,10130,10130,10130,0
|
|
20240903,123100,17118330,10130,10130,10130,10130,0
|
|
20240903,123000,17118330,10130,10130,10130,10130,0
|
|
20240903,122900,17118330,10130,10130,10130,10130,0
|
|
20240903,122800,17118330,10130,10150,10150,10130,600
|
|
20240903,122700,11035750,10150,10150,10150,10150,0
|
|
20240903,122600,11035750,10150,10150,10150,10150,0
|
|
20240903,122500,11035750,10150,10150,10150,10150,0
|
|
20240903,122400,11035750,10150,10150,10150,10150,0
|
|
20240903,122300,11035750,10150,10150,10150,10150,0
|
|
20240903,122200,11035750,10150,10150,10150,10150,0
|
|
20240903,122100,11035750,10150,10150,10150,10150,0
|
|
20240903,122000,11035750,10150,10150,10150,10150,0
|
|
20240903,121900,11035750,10150,10150,10150,10150,0
|
|
20240903,121800,11035750,10150,10150,10150,10150,0
|
|
20240903,121700,11035750,10150,10150,10150,10150,0
|
|
20240903,121600,11035750,10150,10150,10150,10150,0
|
|
20240903,121500,11035750,10150,10150,10150,10150,0
|
|
20240903,121400,11035750,10150,10150,10150,10150,0
|
|
20240903,121300,11035750,10150,10150,10150,10150,0
|
|
20240903,121200,11035750,10150,10150,10150,10150,0
|
|
20240903,121100,11035750,10150,10150,10150,10150,0
|
|
20240903,121000,11035750,10150,10150,10150,10150,0
|
|
20240903,120900,11035750,10150,10150,10150,10150,0
|
|
20240903,120800,11035750,10150,10150,10150,10150,0
|
|
20240903,120700,11035750,10150,10150,10150,10150,0
|
|
20240903,120600,11035750,10150,10150,10150,10150,0
|
|
20240903,120500,11035750,10150,10150,10150,10150,0
|
|
20240903,120400,11035750,10150,10150,10150,10150,0
|
|
20240903,120300,11035750,10150,10160,10160,10150,159
|
|
20240903,120200,9421610,10170,10170,10170,10170,0
|
|
20240903,120100,9421610,10170,10170,10170,10170,0
|
|
20240903,120000,9421610,10170,10170,10170,10170,0
|
|
20240903,115900,9421610,10170,10170,10170,10170,0
|
|
20240903,115800,9421610,10170,10170,10170,10170,0
|
|
20240903,115700,9421610,10170,10170,10170,10170,0
|
|
20240903,115600,9421610,10170,10170,10170,10170,0
|
|
20240903,115500,9421610,10170,10170,10170,10170,0
|
|
20240903,115400,9421610,10170,10170,10170,10170,50
|
|
20240903,115300,8913110,10170,10170,10170,10170,0
|
|
20240903,115200,8913110,10170,10170,10170,10170,1
|
|
20240903,115100,8902940,10170,10170,10170,10170,0
|
|
20240903,115000,8902940,10170,10170,10170,10170,0
|
|
20240903,114900,8902940,10170,10170,10170,10170,0
|
|
20240903,114800,8902940,10170,10170,10170,10170,0
|
|
20240903,114700,8902940,10170,10170,10170,10170,3
|
|
20240903,114600,8872430,10160,10160,10160,10160,0
|
|
20240903,114500,8872430,10160,10160,10160,10160,0
|
|
20240903,114400,8872430,10160,10160,10160,10160,0
|
|
20240903,114300,8872430,10160,10180,10180,10160,22
|
|
20240903,114200,8648830,10180,10210,10210,10180,370
|
|
20240903,114100,4882150,10220,10220,10220,10220,0
|
|
20240903,114000,4882150,10220,10220,10220,10220,0
|
|
20240903,113900,4882150,10220,10220,10220,10220,0
|
|
20240903,113800,4882150,10220,10220,10220,10220,0
|
|
20240903,113700,4882150,10220,10220,10220,10220,0
|
|
20240903,113600,4882150,10220,10220,10220,10220,0
|
|
20240903,113500,4882150,10220,10220,10220,10220,0
|
|
20240903,113400,4882150,10220,10220,10220,10220,0
|
|
20240903,113300,4882150,10220,10220,10220,10220,0
|
|
20240903,113200,4882150,10220,10220,10220,10220,0
|
|
20240903,113100,4882150,10220,10220,10220,10220,0
|
|
20240903,113000,4882150,10220,10220,10220,10220,0
|
|
20240903,112900,4882150,10220,10220,10220,10220,0
|
|
20240903,112800,4882150,10220,10220,10220,10220,0
|
|
20240903,112700,4882150,10220,10220,10220,10220,0
|
|
20240903,112600,4882150,10220,10220,10220,10220,0
|
|
20240903,112500,4882150,10220,10220,10220,10220,0
|
|
20240903,112400,4882150,10220,10220,10220,10220,0
|
|
20240903,112300,4882150,10220,10220,10220,10220,0
|
|
20240903,112200,4882150,10220,10220,10220,10220,0
|
|
20240903,112100,4882150,10220,10220,10220,10220,0
|
|
20240903,112000,4882150,10220,10220,10220,10220,0
|
|
20240903,111900,4882150,10220,10220,10220,10220,0
|
|
20240903,111800,4882150,10220,10220,10220,10220,0
|
|
20240903,111700,4882150,10220,10220,10220,10220,0
|
|
20240903,111600,4882150,10220,10220,10220,10220,0
|
|
20240903,111500,4882150,10220,10220,10220,10220,1
|
|
20240903,111400,4871930,10230,10230,10230,10230,1
|
|
20240903,111300,4861700,10240,10240,10240,10240,0
|
|
20240903,111200,4861700,10240,10240,10240,10240,1
|
|
20240903,111100,4851460,10230,10230,10230,10230,1
|
|
20240903,111000,4841230,10240,10240,10240,10240,0
|
|
20240903,110900,4841230,10240,10240,10240,10240,0
|
|
20240903,110800,4841230,10240,10240,10240,10240,0
|
|
20240903,110700,4841230,10240,10240,10240,10240,0
|
|
20240903,110600,4841230,10240,10240,10240,10240,0
|
|
20240903,110500,4841230,10240,10180,10240,10180,3
|
|
20240903,110400,4810630,10180,10180,10180,10180,0
|
|
20240903,110300,4810630,10180,10180,10180,10180,0
|
|
20240903,110200,4810630,10180,10180,10180,10180,0
|
|
20240903,110100,4810630,10180,10180,10180,10180,0
|
|
20240903,110000,4810630,10180,10180,10180,10180,0
|
|
20240903,105900,4810630,10180,10180,10180,10180,0
|
|
20240903,105800,4810630,10180,10210,10210,10180,104
|
|
20240903,105700,3751140,10240,10240,10240,10240,6
|
|
20240903,105600,3689700,10250,10250,10250,10250,0
|
|
20240903,105500,3689700,10250,10250,10250,10250,0
|
|
20240903,105400,3689700,10250,10250,10250,10250,0
|
|
20240903,105300,3689700,10250,10250,10250,10250,0
|
|
20240903,105200,3689700,10250,10250,10250,10250,0
|
|
20240903,105100,3689700,10250,10250,10250,10250,0
|
|
20240903,105000,3689700,10250,10250,10250,10250,0
|
|
20240903,104900,3689700,10250,10250,10250,10250,0
|
|
20240903,104800,3689700,10250,10250,10250,10250,0
|
|
20240903,104700,3689700,10250,10250,10250,10250,0
|
|
20240903,104600,3689700,10250,10250,10250,10250,0
|
|
20240903,104500,3689700,10250,10250,10250,10250,0
|
|
20240903,104400,3689700,10250,10250,10250,10250,0
|
|
20240903,104300,3689700,10250,10250,10250,10250,0
|
|
20240903,104200,3689700,10250,10250,10250,10250,0
|
|
20240903,104100,3689700,10250,10250,10250,10250,0
|
|
20240903,104000,3689700,10250,10250,10250,10250,0
|
|
20240903,103900,3689700,10250,10250,10250,10250,0
|
|
20240903,103800,3689700,10250,10250,10250,10250,0
|
|
20240903,103700,3689700,10250,10250,10250,10250,0
|
|
20240903,103600,3689700,10250,10250,10250,10250,0
|
|
20240903,103500,3689700,10250,10250,10250,10250,0
|
|
20240903,103400,3689700,10250,10250,10250,10250,0
|
|
20240903,103300,3689700,10250,10250,10250,10250,0
|
|
20240903,103200,3689700,10250,10250,10250,10250,0
|
|
20240903,103100,3689700,10250,10250,10250,10250,0
|
|
20240903,103000,3689700,10250,10250,10250,10250,0
|
|
20240903,102900,3689700,10250,10250,10250,10250,0
|
|
20240903,102800,3689700,10250,10250,10250,10250,0
|
|
20240903,102700,3689700,10250,10250,10250,10250,0
|
|
20240903,102600,3689700,10250,10250,10250,10250,0
|
|
20240903,102500,3689700,10250,10250,10250,10250,0
|
|
20240903,102400,3689700,10250,10250,10250,10250,0
|
|
20240903,102300,3689700,10250,10250,10250,10250,0
|
|
20240903,102200,3689700,10250,10250,10250,10250,0
|
|
20240903,102100,3689700,10250,10250,10250,10250,0
|
|
20240903,102000,3689700,10250,10250,10250,10250,0
|
|
20240903,101900,3689700,10250,10250,10250,10250,0
|
|
20240903,101800,3689700,10250,10250,10250,10250,0
|
|
20240903,101700,3689700,10250,10250,10250,10250,33
|
|
20240903,101600,3351450,10260,10260,10260,10260,0
|
|
20240903,101500,3351450,10260,10260,10260,10260,0
|
|
20240903,101400,3351450,10260,10260,10260,10260,0
|
|
20240903,101300,3351450,10260,10260,10260,10260,0
|
|
20240903,101200,3351450,10260,10260,10260,10260,0
|
|
20240903,101100,3351450,10260,10260,10260,10260,0
|
|
20240903,101000,3351450,10260,10260,10260,10260,0
|
|
20240903,100900,3351450,10260,10260,10260,10260,0
|
|
20240903,100800,3351450,10260,10260,10260,10260,0
|
|
20240903,100700,3351450,10260,10260,10260,10260,0
|
|
20240903,100600,3351450,10260,10260,10260,10260,0
|
|
20240903,100500,3351450,10260,10260,10260,10260,2
|
|
20240903,100400,3330930,10250,10250,10250,10250,0
|
|
20240903,100300,3330930,10250,10250,10250,10250,0
|
|
20240903,100200,3330930,10250,10250,10250,10250,0
|
|
20240903,100100,3330930,10250,10250,10250,10250,0
|
|
20240903,100000,3330930,10250,10250,10250,10250,0
|
|
20240903,095900,3330930,10250,10250,10250,10250,0
|
|
20240903,095800,3330930,10250,10250,10250,10250,0
|
|
20240903,095700,3330930,10250,10250,10250,10250,0
|
|
20240903,095600,3330930,10250,10250,10250,10250,0
|
|
20240903,095500,3330930,10250,10250,10250,10250,0
|
|
20240903,095400,3330930,10250,10250,10250,10250,0
|
|
20240903,095300,3330930,10250,10250,10250,10250,0
|
|
20240903,095200,3330930,10250,10250,10250,10250,0
|
|
20240903,095100,3330930,10250,10250,10250,10250,0
|
|
20240903,095000,3330930,10250,10250,10250,10250,0
|
|
20240903,094900,3330930,10250,10250,10250,10250,0
|
|
20240903,094800,3330930,10250,10250,10250,10250,0
|
|
20240903,094700,3330930,10250,10250,10250,10250,0
|
|
20240903,094600,3330930,10250,10250,10250,10250,0
|
|
20240903,094500,3330930,10250,10250,10250,10250,0
|
|
20240903,094400,3330930,10250,10250,10250,10250,0
|
|
20240903,094300,3330930,10250,10250,10250,10250,0
|
|
20240903,094200,3330930,10250,10250,10250,10250,0
|
|
20240903,094100,3330930,10250,10250,10250,10250,0
|
|
20240903,094000,3330930,10250,10250,10250,10250,0
|
|
20240903,093900,3330930,10250,10250,10250,10250,0
|
|
20240903,093800,3330930,10250,10250,10250,10250,2
|
|
20240903,093700,3310430,10310,10310,10310,10310,0
|
|
20240903,093600,3310430,10310,10310,10310,10310,0
|
|
20240903,093500,3310430,10310,10310,10310,10310,0
|
|
20240903,093400,3310430,10310,10310,10310,10310,0
|
|
20240903,093300,3310430,10310,10310,10310,10310,0
|
|
20240903,093200,3310430,10310,10310,10310,10310,0
|
|
20240903,093100,3310430,10310,10310,10310,10310,0
|
|
20240903,093000,3310430,10310,10310,10310,10310,0
|
|
20240903,092900,3310430,10310,10310,10310,10310,0
|
|
20240903,092800,3310430,10310,10310,10310,10310,0
|
|
20240903,092700,3310430,10310,10310,10310,10310,0
|
|
20240903,092600,3310430,10310,10310,10310,10310,0
|
|
20240903,092500,3310430,10310,10310,10310,10310,0
|
|
20240903,092400,3310430,10310,10310,10310,10310,0
|
|
20240903,092300,3310430,10310,10310,10310,10310,0
|
|
20240903,092200,3310430,10310,10310,10310,10310,0
|
|
20240903,092100,3310430,10310,10310,10310,10310,1
|
|
20240903,092000,3300120,10150,10220,10220,10150,235
|
|
20240903,091900,910580,10390,10230,10390,10230,38
|
|
20240903,091800,521580,10230,10230,10230,10230,0
|
|
20240903,091700,521580,10230,10230,10230,10230,0
|
|
20240903,091600,521580,10230,10230,10230,10230,0
|
|
20240903,091500,521580,10230,10230,10230,10230,0
|
|
20240903,091400,521580,10230,10230,10230,10230,0
|
|
20240903,091300,521580,10230,10230,10230,10230,0
|
|
20240903,091200,521580,10230,10230,10230,10230,0
|
|
20240903,091100,521580,10230,10230,10230,10230,0
|
|
20240903,091000,521580,10230,10230,10230,10230,0
|
|
20240903,090900,521580,10230,10230,10230,10230,0
|
|
20240903,090800,521580,10230,10230,10230,10230,1
|
|
20240903,090700,511350,10200,10200,10200,10200,0
|
|
20240903,090600,511350,10200,10200,10200,10200,0
|
|
20240903,090500,511350,10200,10230,10230,10200,4
|
|
20240903,090400,470490,10230,10230,10230,10230,8
|
|
20240903,090300,388650,10230,10230,10230,10230,0
|
|
20240903,090200,388650,10230,10220,10230,10220,36
|
|
20240903,090100,20460,10230,10230,10230,10230,0
|
|
20240903,090000,20460,10230,10230,10230,10230,2
|