660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,195700,157959290,10380,10380,10380,10380,86
|
|
20240923,195600,157959290,10380,10380,10380,10380,0
|
|
20240923,195500,157959290,10380,10380,10380,10380,0
|
|
20240923,195400,157959290,10380,10380,10380,10380,0
|
|
20240923,195300,157959290,10380,10380,10380,10380,0
|
|
20240923,195200,157959290,10380,10380,10380,10380,0
|
|
20240923,195100,157959290,10380,10380,10380,10380,0
|
|
20240923,195000,157959290,10380,10380,10380,10380,0
|
|
20240923,194900,157959290,10380,10380,10380,10380,0
|
|
20240923,194800,157959290,10380,10380,10380,10380,0
|
|
20240923,194700,157959290,10380,10380,10380,10380,0
|
|
20240923,194600,157959290,10380,10380,10380,10380,0
|
|
20240923,194500,157959290,10380,10380,10380,10380,0
|
|
20240923,194400,157959290,10380,10380,10380,10380,0
|
|
20240923,194300,157959290,10380,10380,10380,10380,0
|
|
20240923,194200,157959290,10380,10380,10380,10380,0
|
|
20240923,194100,157959290,10380,10380,10380,10380,0
|
|
20240923,194000,157959290,10380,10380,10380,10380,0
|
|
20240923,193900,157959290,10380,10380,10380,10380,0
|
|
20240923,193800,157959290,10380,10380,10380,10380,0
|
|
20240923,193700,157959290,10380,10380,10380,10380,0
|
|
20240923,193600,157959290,10380,10380,10380,10380,0
|
|
20240923,193500,157959290,10380,10380,10380,10380,0
|
|
20240923,193400,157959290,10380,10380,10380,10380,0
|
|
20240923,193300,157959290,10380,10380,10380,10380,0
|
|
20240923,193200,157959290,10380,10380,10380,10380,0
|
|
20240923,193100,157959290,10380,10380,10380,10380,0
|
|
20240923,193000,157959290,10380,10380,10380,10380,0
|
|
20240923,192900,157959290,10380,10380,10380,10380,0
|
|
20240923,192800,157959290,10380,10380,10380,10380,0
|
|
20240923,192700,157959290,10380,10380,10380,10380,86
|
|
20240923,192600,157959290,10380,10380,10380,10380,0
|
|
20240923,192500,157959290,10380,10380,10380,10380,0
|
|
20240923,192400,157959290,10380,10380,10380,10380,0
|
|
20240923,192300,157959290,10380,10380,10380,10380,0
|
|
20240923,192200,157959290,10380,10380,10380,10380,0
|
|
20240923,192100,157959290,10380,10380,10380,10380,0
|
|
20240923,192000,157959290,10380,10380,10380,10380,0
|
|
20240923,191900,157959290,10380,10380,10380,10380,0
|
|
20240923,191800,157959290,10380,10380,10380,10380,0
|
|
20240923,191700,157959290,10380,10380,10380,10380,0
|
|
20240923,191600,157959290,10380,10380,10380,10380,0
|
|
20240923,191500,157959290,10380,10380,10380,10380,0
|
|
20240923,191400,157959290,10380,10380,10380,10380,0
|
|
20240923,191300,157959290,10380,10380,10380,10380,0
|
|
20240923,191200,157959290,10380,10380,10380,10380,0
|
|
20240923,191100,157959290,10380,10380,10380,10380,0
|
|
20240923,191000,157959290,10380,10380,10380,10380,0
|
|
20240923,190900,157959290,10380,10380,10380,10380,0
|
|
20240923,190800,157959290,10380,10380,10380,10380,0
|
|
20240923,190700,157959290,10380,10380,10380,10380,0
|
|
20240923,190600,157959290,10380,10380,10380,10380,0
|
|
20240923,190500,157959290,10380,10380,10380,10380,0
|
|
20240923,190400,157959290,10380,10380,10380,10380,0
|
|
20240923,190300,157959290,10380,10380,10380,10380,0
|
|
20240923,190200,157959290,10380,10380,10380,10380,0
|
|
20240923,190100,157959290,10380,10380,10380,10380,0
|
|
20240923,190000,157959290,10380,10380,10380,10380,0
|
|
20240923,185900,157959290,10380,10380,10380,10380,0
|
|
20240923,185800,157959290,10380,10380,10380,10380,0
|
|
20240923,185700,157959290,10380,10380,10380,10380,86
|
|
20240923,185600,157959290,10380,10380,10380,10380,0
|
|
20240923,185500,157959290,10380,10380,10380,10380,0
|
|
20240923,185400,157959290,10380,10380,10380,10380,0
|
|
20240923,185300,157959290,10380,10380,10380,10380,0
|
|
20240923,185200,157959290,10380,10380,10380,10380,0
|
|
20240923,185100,157959290,10380,10380,10380,10380,0
|
|
20240923,185000,157959290,10380,10380,10380,10380,0
|
|
20240923,184900,157959290,10380,10380,10380,10380,0
|
|
20240923,184800,157959290,10380,10380,10380,10380,0
|
|
20240923,184700,157959290,10380,10380,10380,10380,0
|
|
20240923,184600,157959290,10380,10380,10380,10380,0
|
|
20240923,184500,157959290,10380,10380,10380,10380,0
|
|
20240923,184400,157959290,10380,10380,10380,10380,0
|
|
20240923,184300,157959290,10380,10380,10380,10380,0
|
|
20240923,184200,157959290,10380,10380,10380,10380,0
|
|
20240923,184100,157959290,10380,10380,10380,10380,0
|
|
20240923,184000,157959290,10380,10380,10380,10380,0
|
|
20240923,183900,157959290,10380,10380,10380,10380,0
|
|
20240923,183800,157959290,10380,10380,10380,10380,0
|
|
20240923,183700,157959290,10380,10380,10380,10380,0
|
|
20240923,183600,157959290,10380,10380,10380,10380,0
|
|
20240923,183500,157959290,10380,10380,10380,10380,0
|
|
20240923,183400,157959290,10380,10380,10380,10380,0
|
|
20240923,183300,157959290,10380,10380,10380,10380,0
|
|
20240923,183200,157959290,10380,10380,10380,10380,0
|
|
20240923,183100,157959290,10380,10380,10380,10380,0
|
|
20240923,183000,157959290,10380,10380,10380,10380,0
|
|
20240923,182900,157959290,10380,10380,10380,10380,0
|
|
20240923,182800,157959290,10380,10380,10380,10380,0
|
|
20240923,182700,157959290,10380,10380,10380,10380,86
|
|
20240923,182600,157959290,10380,10380,10380,10380,0
|
|
20240923,182500,157959290,10380,10380,10380,10380,0
|
|
20240923,182400,157959290,10380,10380,10380,10380,0
|
|
20240923,182300,157959290,10380,10380,10380,10380,0
|
|
20240923,182200,157959290,10380,10380,10380,10380,0
|
|
20240923,182100,157959290,10380,10380,10380,10380,0
|
|
20240923,182000,157959290,10380,10380,10380,10380,0
|
|
20240923,181900,157959290,10380,10380,10380,10380,0
|
|
20240923,181800,157959290,10380,10380,10380,10380,0
|
|
20240923,181700,157959290,10380,10380,10380,10380,0
|
|
20240923,181600,157959290,10380,10380,10380,10380,0
|
|
20240923,181500,157959290,10380,10380,10380,10380,0
|
|
20240923,181400,157959290,10380,10380,10380,10380,0
|
|
20240923,181300,157959290,10380,10380,10380,10380,0
|
|
20240923,181200,157959290,10380,10380,10380,10380,0
|
|
20240923,181100,157959290,10380,10380,10380,10380,0
|
|
20240923,181000,157959290,10380,10380,10380,10380,0
|
|
20240923,180900,157959290,10380,10380,10380,10380,0
|
|
20240923,180800,157959290,10380,10380,10380,10380,0
|
|
20240923,180700,157959290,10380,10380,10380,10380,0
|
|
20240923,180600,157959290,10380,10380,10380,10380,0
|
|
20240923,180500,157959290,10380,10380,10380,10380,0
|
|
20240923,180400,157959290,10380,10380,10380,10380,0
|
|
20240923,180300,157959290,10380,10380,10380,10380,0
|
|
20240923,180200,157959290,10380,10380,10380,10380,0
|
|
20240923,180100,157959290,10380,10380,10380,10380,0
|
|
20240923,180000,157959290,10380,10380,10380,10380,0
|
|
20240923,175900,157959290,10380,10380,10380,10380,0
|
|
20240923,175800,157959290,10380,10380,10380,10380,0
|
|
20240923,175700,157959290,10380,10380,10380,10380,86
|
|
20240923,175600,157959290,10380,10380,10380,10380,0
|
|
20240923,175500,157959290,10380,10380,10380,10380,0
|
|
20240923,175400,157959290,10380,10380,10380,10380,0
|
|
20240923,175300,157959290,10380,10380,10380,10380,0
|
|
20240923,175200,157959290,10380,10380,10380,10380,0
|
|
20240923,175100,157959290,10380,10380,10380,10380,0
|
|
20240923,175000,157959290,10380,10380,10380,10380,0
|
|
20240923,174900,157959290,10380,10380,10380,10380,0
|
|
20240923,174800,157959290,10380,10380,10380,10380,0
|
|
20240923,174700,157959290,10380,10380,10380,10380,0
|
|
20240923,174600,157959290,10380,10380,10380,10380,0
|
|
20240923,174500,157959290,10380,10380,10380,10380,0
|
|
20240923,174400,157959290,10380,10380,10380,10380,0
|
|
20240923,174300,157959290,10380,10380,10380,10380,0
|
|
20240923,174200,157959290,10380,10380,10380,10380,0
|
|
20240923,174100,157959290,10380,10380,10380,10380,0
|
|
20240923,174000,157959290,10380,10380,10380,10380,0
|
|
20240923,173900,157959290,10380,10380,10380,10380,0
|
|
20240923,173800,157959290,10380,10380,10380,10380,0
|
|
20240923,173700,157959290,10380,10380,10380,10380,0
|
|
20240923,173600,157959290,10380,10380,10380,10380,0
|
|
20240923,173500,157959290,10380,10380,10380,10380,0
|
|
20240923,173400,157959290,10380,10380,10380,10380,0
|
|
20240923,173300,157959290,10380,10380,10380,10380,0
|
|
20240923,173200,157959290,10380,10380,10380,10380,0
|
|
20240923,173100,157959290,10380,10380,10380,10380,0
|
|
20240923,173000,157959290,10380,10380,10380,10380,0
|
|
20240923,172900,157959290,10380,10380,10380,10380,0
|
|
20240923,172800,157959290,10380,10380,10380,10380,0
|
|
20240923,172700,157959290,10380,10380,10380,10380,86
|
|
20240923,172600,157959290,10380,10380,10380,10380,0
|
|
20240923,172500,157959290,10380,10380,10380,10380,0
|
|
20240923,172400,157959290,10380,10380,10380,10380,0
|
|
20240923,172300,157959290,10380,10380,10380,10380,0
|
|
20240923,172200,157959290,10380,10380,10380,10380,0
|
|
20240923,172100,157959290,10380,10380,10380,10380,0
|
|
20240923,172000,157959290,10380,10380,10380,10380,0
|
|
20240923,171900,157959290,10380,10380,10380,10380,0
|
|
20240923,171800,157959290,10380,10380,10380,10380,0
|
|
20240923,171700,157959290,10380,10380,10380,10380,0
|
|
20240923,171600,157959290,10380,10380,10380,10380,0
|
|
20240923,171500,157959290,10380,10380,10380,10380,0
|
|
20240923,171400,157959290,10380,10380,10380,10380,0
|
|
20240923,171300,157959290,10380,10380,10380,10380,0
|
|
20240923,171200,157959290,10380,10380,10380,10380,0
|
|
20240923,171100,157959290,10380,10380,10380,10380,0
|
|
20240923,171000,157959290,10380,10380,10380,10380,0
|
|
20240923,170900,157959290,10380,10380,10380,10380,0
|
|
20240923,170800,157959290,10380,10380,10380,10380,0
|
|
20240923,170700,157959290,10380,10380,10380,10380,0
|
|
20240923,170600,157959290,10380,10380,10380,10380,0
|
|
20240923,170500,157959290,10380,10380,10380,10380,0
|
|
20240923,170400,157959290,10380,10380,10380,10380,0
|
|
20240923,170300,157959290,10380,10380,10380,10380,0
|
|
20240923,170200,157959290,10380,10380,10380,10380,0
|
|
20240923,170100,157959290,10380,10380,10380,10380,0
|
|
20240923,170000,157959290,10380,10380,10380,10380,0
|
|
20240923,165900,157959290,10380,10380,10380,10380,0
|
|
20240923,165800,157959290,10380,10380,10380,10380,0
|
|
20240923,165700,157959290,10380,10380,10380,10380,86
|
|
20240923,165600,157959290,10380,10380,10380,10380,0
|
|
20240923,165500,157959290,10380,10380,10380,10380,0
|
|
20240923,165400,157959290,10380,10380,10380,10380,0
|
|
20240923,165300,157959290,10380,10380,10380,10380,0
|
|
20240923,165200,157959290,10380,10380,10380,10380,0
|
|
20240923,165100,157959290,10380,10380,10380,10380,0
|
|
20240923,165000,157959290,10380,10380,10380,10380,0
|
|
20240923,164900,157959290,10380,10380,10380,10380,0
|
|
20240923,164800,157959290,10380,10380,10380,10380,0
|
|
20240923,164700,157959290,10380,10380,10380,10380,0
|
|
20240923,164600,157959290,10380,10380,10380,10380,0
|
|
20240923,164500,157959290,10380,10380,10380,10380,0
|
|
20240923,164400,157959290,10380,10380,10380,10380,0
|
|
20240923,164300,157959290,10380,10380,10380,10380,0
|
|
20240923,164200,157959290,10380,10380,10380,10380,0
|
|
20240923,164100,157959290,10380,10380,10380,10380,0
|
|
20240923,164000,157959290,10380,10380,10380,10380,0
|
|
20240923,163900,157959290,10380,10380,10380,10380,0
|
|
20240923,163800,157959290,10380,10380,10380,10380,0
|
|
20240923,163700,157959290,10380,10380,10380,10380,0
|
|
20240923,163600,157959290,10380,10380,10380,10380,0
|
|
20240923,163500,157959290,10380,10380,10380,10380,0
|
|
20240923,163400,157959290,10380,10380,10380,10380,0
|
|
20240923,163300,157959290,10380,10380,10380,10380,0
|
|
20240923,163200,157959290,10380,10380,10380,10380,0
|
|
20240923,163100,157959290,10380,10380,10380,10380,0
|
|
20240923,163000,157959290,10380,10380,10380,10380,0
|
|
20240923,162900,157959290,10380,10380,10380,10380,0
|
|
20240923,162800,157959290,10380,10380,10380,10380,0
|
|
20240923,162700,157959290,10380,10380,10380,10380,86
|
|
20240923,162600,157959290,10380,10380,10380,10380,0
|
|
20240923,162500,157959290,10380,10380,10380,10380,0
|
|
20240923,162400,157959290,10380,10380,10380,10380,0
|
|
20240923,162300,157959290,10380,10380,10380,10380,0
|
|
20240923,162200,157959290,10380,10380,10380,10380,0
|
|
20240923,162100,157959290,10380,10380,10380,10380,0
|
|
20240923,162000,157959290,10380,10380,10380,10380,0
|
|
20240923,161900,157959290,10380,10380,10380,10380,0
|
|
20240923,161800,157959290,10380,10380,10380,10380,0
|
|
20240923,161700,157959290,10380,10380,10380,10380,0
|
|
20240923,161600,157959290,10380,10380,10380,10380,0
|
|
20240923,161500,157959290,10380,10380,10380,10380,0
|
|
20240923,161400,157959290,10380,10380,10380,10380,0
|
|
20240923,161300,157959290,10380,10380,10380,10380,0
|
|
20240923,161200,157959290,10380,10380,10380,10380,0
|
|
20240923,161100,157959290,10380,10380,10380,10380,0
|
|
20240923,161000,157959290,10380,10380,10380,10380,0
|
|
20240923,160900,157959290,10380,10380,10380,10380,0
|
|
20240923,160800,157959290,10380,10380,10380,10380,0
|
|
20240923,160700,157959290,10380,10380,10380,10380,0
|
|
20240923,160600,157959290,10380,10380,10380,10380,0
|
|
20240923,160500,157959290,10380,10380,10380,10380,0
|
|
20240923,160400,157959290,10380,10380,10380,10380,0
|
|
20240923,160300,157959290,10380,10380,10380,10380,0
|
|
20240923,160200,157959290,10380,10380,10380,10380,0
|
|
20240923,160100,157959290,10380,10380,10380,10380,0
|
|
20240923,160000,157959290,10380,10380,10380,10380,0
|
|
20240923,155900,157959290,10380,10380,10380,10380,0
|
|
20240923,155800,157959290,10380,10380,10380,10380,0
|
|
20240923,155700,157959290,10380,10380,10380,10380,86
|
|
20240923,155600,157959290,10380,10380,10380,10380,0
|
|
20240923,155500,157959290,10380,10380,10380,10380,0
|
|
20240923,155400,157959290,10380,10380,10380,10380,0
|
|
20240923,155300,157959290,10380,10380,10380,10380,0
|
|
20240923,155200,157959290,10380,10380,10380,10380,0
|
|
20240923,155100,157959290,10380,10380,10380,10380,0
|
|
20240923,155000,157959290,10380,10380,10380,10380,0
|
|
20240923,154900,157959290,10380,10380,10380,10380,0
|
|
20240923,154800,157959290,10380,10380,10380,10380,0
|
|
20240923,154700,157959290,10380,10380,10380,10380,0
|
|
20240923,154600,157959290,10380,10380,10380,10380,0
|
|
20240923,154500,157959290,10380,10380,10380,10380,0
|
|
20240923,154400,157959290,10380,10380,10380,10380,0
|
|
20240923,154300,157959290,10380,10380,10380,10380,0
|
|
20240923,154200,157959290,10380,10380,10380,10380,0
|
|
20240923,154100,157959290,10380,10380,10380,10380,0
|
|
20240923,154000,157959290,10380,10380,10380,10380,0
|
|
20240923,153900,157959290,10380,10380,10380,10380,0
|
|
20240923,153800,157959290,10380,10380,10380,10380,0
|
|
20240923,153700,157959290,10380,10380,10380,10380,0
|
|
20240923,153600,157959290,10380,10380,10380,10380,0
|
|
20240923,153500,157959290,10380,10380,10380,10380,0
|
|
20240923,153400,157959290,10380,10380,10380,10380,0
|
|
20240923,153300,157959290,10380,10380,10380,10380,0
|
|
20240923,153200,157959290,10380,10380,10380,10380,0
|
|
20240923,153100,157959290,10380,10380,10380,10380,0
|
|
20240923,153000,157959290,10380,10380,10380,10380,86
|
|
20240923,152900,157066610,10360,10360,10360,10360,0
|
|
20240923,152800,157066610,10360,10360,10360,10360,0
|
|
20240923,152700,157066610,10360,10360,10360,10360,0
|
|
20240923,152600,157066610,10360,10360,10360,10360,0
|
|
20240923,152500,157066610,10360,10360,10360,10360,0
|
|
20240923,152400,157066610,10360,10360,10360,10360,0
|
|
20240923,152300,157066610,10360,10360,10360,10360,0
|
|
20240923,152200,157066610,10360,10360,10360,10360,0
|
|
20240923,152100,157066610,10360,10360,10360,10360,0
|
|
20240923,152000,157066610,10360,10360,10360,10360,0
|
|
20240923,151900,157066610,10360,10330,10360,10320,325
|
|
20240923,151800,153710310,10330,10330,10330,10330,0
|
|
20240923,151700,153710310,10330,10330,10330,10330,0
|
|
20240923,151600,153710310,10330,10360,10360,10330,6
|
|
20240923,151500,153648300,10330,10330,10330,10330,50
|
|
20240923,151400,153131800,10340,10340,10340,10340,0
|
|
20240923,151300,153131800,10340,10340,10340,10340,0
|
|
20240923,151200,153131800,10340,10340,10340,10340,10
|
|
20240923,151100,153028400,10340,10340,10340,10340,50
|
|
20240923,151000,152511400,10380,10380,10380,10380,0
|
|
20240923,150900,152511400,10380,10380,10380,10380,2
|
|
20240923,150800,152490640,10380,10380,10380,10380,0
|
|
20240923,150700,152490640,10380,10380,10380,10380,0
|
|
20240923,150600,152490640,10380,10380,10380,10380,0
|
|
20240923,150500,152490640,10380,10380,10380,10380,0
|
|
20240923,150400,152490640,10380,10380,10380,10380,0
|
|
20240923,150300,152490640,10380,10380,10380,10380,0
|
|
20240923,150200,152490640,10380,10380,10380,10380,0
|
|
20240923,150100,152490640,10380,10380,10380,10380,0
|
|
20240923,150000,152490640,10380,10380,10380,10380,0
|
|
20240923,145900,152490640,10380,10380,10380,10380,0
|
|
20240923,145800,152490640,10380,10380,10380,10380,0
|
|
20240923,145700,152490640,10380,10380,10380,10380,5
|
|
20240923,145600,152438740,10390,10390,10390,10390,0
|
|
20240923,145500,152438740,10390,10390,10390,10390,0
|
|
20240923,145400,152438740,10390,10390,10390,10390,0
|
|
20240923,145300,152438740,10390,10390,10390,10390,0
|
|
20240923,145200,152438740,10390,10390,10390,10390,9
|
|
20240923,145100,152345230,10350,10350,10350,10350,0
|
|
20240923,145000,152345230,10350,10350,10350,10350,0
|
|
20240923,144900,152345230,10350,10350,10350,10350,0
|
|
20240923,144800,152345230,10350,10350,10350,10350,0
|
|
20240923,144700,152345230,10350,10350,10350,10350,0
|
|
20240923,144600,152345230,10350,10350,10350,10350,0
|
|
20240923,144500,152345230,10350,10350,10350,10350,0
|
|
20240923,144400,152345230,10350,10350,10350,10350,0
|
|
20240923,144300,152345230,10350,10350,10350,10350,0
|
|
20240923,144200,152345230,10350,10350,10350,10350,0
|
|
20240923,144100,152345230,10350,10350,10350,10350,0
|
|
20240923,144000,152345230,10350,10350,10350,10350,0
|
|
20240923,143900,152345230,10350,10350,10350,10350,0
|
|
20240923,143800,152345230,10350,10350,10350,10350,0
|
|
20240923,143700,152345230,10350,10350,10350,10350,0
|
|
20240923,143600,152345230,10350,10350,10350,10350,0
|
|
20240923,143500,152345230,10350,10350,10350,10350,0
|
|
20240923,143400,152345230,10350,10350,10350,10350,0
|
|
20240923,143300,152345230,10350,10350,10350,10350,0
|
|
20240923,143200,152345230,10350,10350,10350,10350,0
|
|
20240923,143100,152345230,10350,10350,10350,10350,0
|
|
20240923,143000,152345230,10350,10350,10350,10350,0
|
|
20240923,142900,152345230,10350,10350,10350,10350,100
|
|
20240923,142800,151310230,10350,10350,10350,10350,0
|
|
20240923,142700,151310230,10350,10350,10350,10350,0
|
|
20240923,142600,151310230,10350,10350,10350,10350,70
|
|
20240923,142500,150585730,10350,10350,10350,10350,285
|
|
20240923,142400,147635980,10360,10350,10360,10350,301
|
|
20240923,142300,144520620,10360,10360,10360,10360,4
|
|
20240923,142200,144479180,10360,10360,10360,10360,0
|
|
20240923,142100,144479180,10360,10360,10360,10360,0
|
|
20240923,142000,144479180,10360,10360,10360,10360,57
|
|
20240923,141900,143888660,10380,10380,10380,10380,0
|
|
20240923,141800,143888660,10380,10380,10380,10380,0
|
|
20240923,141700,143888660,10380,10380,10380,10380,0
|
|
20240923,141600,143888660,10380,10380,10380,10380,0
|
|
20240923,141500,143888660,10380,10380,10380,10380,0
|
|
20240923,141400,143888660,10380,10380,10380,10380,0
|
|
20240923,141300,143888660,10380,10380,10380,10380,0
|
|
20240923,141200,143888660,10380,10380,10380,10380,0
|
|
20240923,141100,143888660,10380,10380,10380,10380,0
|
|
20240923,141000,143888660,10380,10380,10380,10380,0
|
|
20240923,140900,143888660,10380,10380,10380,10380,3
|
|
20240923,140800,143857520,10380,10380,10380,10380,0
|
|
20240923,140700,143857520,10380,10380,10380,10380,0
|
|
20240923,140600,143857520,10380,10380,10380,10380,0
|
|
20240923,140500,143857520,10380,10380,10380,10380,0
|
|
20240923,140400,143857520,10380,10380,10380,10380,0
|
|
20240923,140300,143857520,10380,10380,10380,10380,0
|
|
20240923,140200,143857520,10380,10380,10380,10380,0
|
|
20240923,140100,143857520,10380,10380,10380,10380,0
|
|
20240923,140000,143857520,10380,10380,10380,10380,0
|
|
20240923,135900,143857520,10380,10380,10380,10380,0
|
|
20240923,135800,143857520,10380,10380,10380,10380,0
|
|
20240923,135700,143857520,10380,10380,10380,10380,0
|
|
20240923,135600,143857520,10380,10380,10380,10380,0
|
|
20240923,135500,143857520,10380,10380,10380,10380,0
|
|
20240923,135400,143857520,10380,10380,10380,10380,0
|
|
20240923,135300,143857520,10380,10380,10380,10380,17
|
|
20240923,135200,143681060,10380,10370,10380,10370,140
|
|
20240923,135100,142229060,10370,10370,10370,10370,0
|
|
20240923,135000,142229060,10370,10370,10370,10370,0
|
|
20240923,134900,142229060,10370,10370,10370,10370,0
|
|
20240923,134800,142229060,10370,10370,10370,10370,0
|
|
20240923,134700,142229060,10370,10370,10370,10370,60
|
|
20240923,134600,141606860,10370,10370,10370,10370,0
|
|
20240923,134500,141606860,10370,10370,10370,10370,0
|
|
20240923,134400,141606860,10370,10370,10370,10370,0
|
|
20240923,134300,141606860,10370,10370,10370,10370,0
|
|
20240923,134200,141606860,10370,10390,10390,10370,589
|
|
20240923,134100,135487290,10400,10400,10400,10400,0
|
|
20240923,134000,135487290,10400,10400,10400,10400,0
|
|
20240923,133900,135487290,10400,10400,10400,10400,0
|
|
20240923,133800,135487290,10400,10400,10400,10400,0
|
|
20240923,133700,135487290,10400,10400,10400,10400,0
|
|
20240923,133600,135487290,10400,10400,10400,10400,0
|
|
20240923,133500,135487290,10400,10400,10400,10400,0
|
|
20240923,133400,135487290,10400,10400,10400,10400,0
|
|
20240923,133300,135487290,10400,10400,10400,10400,0
|
|
20240923,133200,135487290,10400,10400,10400,10400,0
|
|
20240923,133100,135487290,10400,10400,10400,10400,0
|
|
20240923,133000,135487290,10400,10400,10400,10400,17
|
|
20240923,132900,135310490,10440,10440,10440,10440,0
|
|
20240923,132800,135310490,10440,10440,10440,10440,0
|
|
20240923,132700,135310490,10440,10440,10440,10440,0
|
|
20240923,132600,135310490,10440,10440,10440,10440,0
|
|
20240923,132500,135310490,10440,10440,10440,10440,0
|
|
20240923,132400,135310490,10440,10440,10440,10440,0
|
|
20240923,132300,135310490,10440,10440,10440,10440,0
|
|
20240923,132200,135310490,10440,10440,10440,10440,0
|
|
20240923,132100,135310490,10440,10440,10440,10440,0
|
|
20240923,132000,135310490,10440,10440,10440,10440,0
|
|
20240923,131900,135310490,10440,10440,10440,10440,3
|
|
20240923,131800,135279170,10440,10440,10440,10440,0
|
|
20240923,131700,135279170,10440,10440,10440,10440,0
|
|
20240923,131600,135279170,10440,10440,10440,10440,0
|
|
20240923,131500,135279170,10440,10440,10440,10440,0
|
|
20240923,131400,135279170,10440,10440,10440,10440,0
|
|
20240923,131300,135279170,10440,10440,10440,10440,0
|
|
20240923,131200,135279170,10440,10440,10440,10440,1
|
|
20240923,131100,135268730,10390,10390,10390,10390,0
|
|
20240923,131000,135268730,10390,10390,10390,10390,0
|
|
20240923,130900,135268730,10390,10390,10390,10390,0
|
|
20240923,130800,135268730,10390,10390,10390,10390,100
|
|
20240923,130700,134229730,10440,10440,10440,10440,1
|
|
20240923,130600,134219290,10390,10390,10390,10390,0
|
|
20240923,130500,134219290,10390,10390,10390,10390,0
|
|
20240923,130400,134219290,10390,10390,10390,10390,0
|
|
20240923,130300,134219290,10390,10390,10390,10390,0
|
|
20240923,130200,134219290,10390,10390,10390,10390,0
|
|
20240923,130100,134219290,10390,10390,10390,10390,0
|
|
20240923,130000,134219290,10390,10390,10390,10390,0
|
|
20240923,125900,134219290,10390,10390,10390,10390,0
|
|
20240923,125800,134219290,10390,10390,10390,10390,0
|
|
20240923,125700,134219290,10390,10390,10390,10390,0
|
|
20240923,125600,134219290,10390,10390,10390,10390,0
|
|
20240923,125500,134219290,10390,10390,10390,10390,0
|
|
20240923,125400,134219290,10390,10390,10390,10390,0
|
|
20240923,125300,134219290,10390,10390,10390,10390,0
|
|
20240923,125200,134219290,10390,10390,10390,10390,0
|
|
20240923,125100,134219290,10390,10390,10390,10390,0
|
|
20240923,125000,134219290,10390,10390,10390,10390,0
|
|
20240923,124900,134219290,10390,10390,10390,10390,0
|
|
20240923,124800,134219290,10390,10390,10390,10390,0
|
|
20240923,124700,134219290,10390,10390,10390,10390,0
|
|
20240923,124600,134219290,10390,10390,10390,10390,0
|
|
20240923,124500,134219290,10390,10390,10390,10390,0
|
|
20240923,124400,134219290,10390,10390,10390,10390,0
|
|
20240923,124300,134219290,10390,10390,10390,10390,9
|
|
20240923,124200,134125780,10390,10390,10390,10390,0
|
|
20240923,124100,134125780,10390,10390,10390,10390,0
|
|
20240923,124000,134125780,10390,10390,10390,10390,23
|
|
20240923,123900,133886810,10390,10390,10390,10390,0
|
|
20240923,123800,133886810,10390,10390,10390,10390,0
|
|
20240923,123700,133886810,10390,10390,10390,10390,0
|
|
20240923,123600,133886810,10390,10390,10390,10390,22
|
|
20240923,123500,133658230,10430,10430,10430,10430,0
|
|
20240923,123400,133658230,10430,10430,10430,10430,0
|
|
20240923,123300,133658230,10430,10430,10430,10430,0
|
|
20240923,123200,133658230,10430,10430,10430,10430,0
|
|
20240923,123100,133658230,10430,10430,10430,10430,0
|
|
20240923,123000,133658230,10430,10430,10430,10430,0
|
|
20240923,122900,133658230,10430,10430,10430,10430,0
|
|
20240923,122800,133658230,10430,10430,10430,10430,0
|
|
20240923,122700,133658230,10430,10430,10430,10430,0
|
|
20240923,122600,133658230,10430,10430,10430,10430,12
|
|
20240923,122500,133533070,10480,10480,10480,10480,0
|
|
20240923,122400,133533070,10480,10480,10480,10480,0
|
|
20240923,122300,133533070,10480,10480,10480,10480,0
|
|
20240923,122200,133533070,10480,10480,10480,10480,0
|
|
20240923,122100,133533070,10480,10480,10480,10480,0
|
|
20240923,122000,133533070,10480,10480,10480,10480,0
|
|
20240923,121900,133533070,10480,10480,10480,10480,0
|
|
20240923,121800,133533070,10480,10480,10480,10480,0
|
|
20240923,121700,133533070,10480,10480,10480,10480,0
|
|
20240923,121600,133533070,10480,10480,10480,10480,0
|
|
20240923,121500,133533070,10480,10480,10480,10480,0
|
|
20240923,121400,133533070,10480,10480,10480,10480,0
|
|
20240923,121300,133533070,10480,10480,10480,10480,0
|
|
20240923,121200,133533070,10480,10480,10480,10480,0
|
|
20240923,121100,133533070,10480,10480,10480,10480,0
|
|
20240923,121000,133533070,10480,10480,10480,10480,1
|
|
20240923,120900,133522590,10490,10490,10490,10490,0
|
|
20240923,120800,133522590,10490,10490,10490,10490,0
|
|
20240923,120700,133522590,10490,10490,10490,10490,0
|
|
20240923,120600,133522590,10490,10420,10490,10420,342
|
|
20240923,120500,129958880,10420,10420,10420,10420,0
|
|
20240923,120400,129958880,10420,10420,10420,10420,0
|
|
20240923,120300,129958880,10420,10420,10420,10420,0
|
|
20240923,120200,129958880,10420,10420,10420,10420,0
|
|
20240923,120100,129958880,10420,10420,10420,10420,0
|
|
20240923,120000,129958880,10420,10420,10420,10420,659
|
|
20240923,115900,123092100,10420,10420,10420,10420,0
|
|
20240923,115800,123092100,10420,10420,10420,10420,0
|
|
20240923,115700,123092100,10420,10420,10420,10420,0
|
|
20240923,115600,123092100,10420,10420,10420,10420,0
|
|
20240923,115500,123092100,10420,10420,10420,10420,0
|
|
20240923,115400,123092100,10420,10420,10420,10420,0
|
|
20240923,115300,123092100,10420,10370,10420,10360,108
|
|
20240923,115200,121973070,10370,10370,10370,10370,0
|
|
20240923,115100,121973070,10370,10370,10370,10370,0
|
|
20240923,115000,121973070,10370,10370,10370,10370,0
|
|
20240923,114900,121973070,10370,10370,10370,10370,0
|
|
20240923,114800,121973070,10370,10370,10370,10370,0
|
|
20240923,114700,121973070,10370,10370,10370,10370,0
|
|
20240923,114600,121973070,10370,10370,10370,10370,0
|
|
20240923,114500,121973070,10370,10370,10370,10370,0
|
|
20240923,114400,121973070,10370,10370,10370,10370,0
|
|
20240923,114300,121973070,10370,10370,10370,10370,0
|
|
20240923,114200,121973070,10370,10370,10370,10370,0
|
|
20240923,114100,121973070,10370,10370,10370,10370,0
|
|
20240923,114000,121973070,10370,10370,10370,10370,0
|
|
20240923,113900,121973070,10370,10400,10400,10370,200
|
|
20240923,113800,119895950,10400,10400,10400,10400,0
|
|
20240923,113700,119895950,10400,10400,10400,10400,0
|
|
20240923,113600,119895950,10400,10400,10400,10400,0
|
|
20240923,113500,119895950,10400,10400,10400,10400,0
|
|
20240923,113400,119895950,10400,10400,10400,10400,0
|
|
20240923,113300,119895950,10400,10400,10400,10400,0
|
|
20240923,113200,119895950,10400,10400,10400,10400,0
|
|
20240923,113100,119895950,10400,10400,10400,10400,0
|
|
20240923,113000,119895950,10400,10430,10430,10400,220
|
|
20240923,112900,117604830,10430,10430,10430,10430,0
|
|
20240923,112800,117604830,10430,10430,10430,10430,0
|
|
20240923,112700,117604830,10430,10430,10430,10430,0
|
|
20240923,112600,117604830,10430,10430,10430,10430,0
|
|
20240923,112500,117604830,10430,10430,10430,10430,0
|
|
20240923,112400,117604830,10430,10430,10430,10430,0
|
|
20240923,112300,117604830,10430,10430,10430,10430,0
|
|
20240923,112200,117604830,10430,10430,10430,10430,0
|
|
20240923,112100,117604830,10430,10430,10430,10430,0
|
|
20240923,112000,117604830,10430,10430,10430,10430,0
|
|
20240923,111900,117604830,10430,10430,10430,10430,0
|
|
20240923,111800,117604830,10430,10430,10430,10430,0
|
|
20240923,111700,117604830,10430,10430,10430,10430,0
|
|
20240923,111600,117604830,10430,10430,10430,10430,0
|
|
20240923,111500,117604830,10430,10430,10430,10430,0
|
|
20240923,111400,117604830,10430,10430,10430,10430,0
|
|
20240923,111300,117604830,10430,10430,10430,10430,0
|
|
20240923,111200,117604830,10430,10430,10430,10430,0
|
|
20240923,111100,117604830,10430,10430,10430,10430,0
|
|
20240923,111000,117604830,10430,10430,10430,10430,0
|
|
20240923,110900,117604830,10430,10430,10430,10430,0
|
|
20240923,110800,117604830,10430,10430,10430,10430,0
|
|
20240923,110700,117604830,10430,10470,10470,10430,800
|
|
20240923,110600,109255260,10470,10470,10470,10470,0
|
|
20240923,110500,109255260,10470,10470,10470,10470,0
|
|
20240923,110400,109255260,10470,10470,10470,10470,0
|
|
20240923,110300,109255260,10470,10470,10470,10470,0
|
|
20240923,110200,109255260,10470,10470,10470,10470,6
|
|
20240923,110100,109192440,10470,10470,10470,10470,0
|
|
20240923,110000,109192440,10470,10470,10470,10470,0
|
|
20240923,105900,109192440,10470,10470,10470,10470,0
|
|
20240923,105800,109192440,10470,10470,10470,10470,0
|
|
20240923,105700,109192440,10470,10470,10470,10470,0
|
|
20240923,105600,109192440,10470,10470,10470,10470,0
|
|
20240923,105500,109192440,10470,10470,10470,10470,0
|
|
20240923,105400,109192440,10470,10470,10470,10470,0
|
|
20240923,105300,109192440,10470,10470,10470,10470,0
|
|
20240923,105200,109192440,10470,10470,10470,10470,0
|
|
20240923,105100,109192440,10470,10470,10470,10470,9
|
|
20240923,105000,109098210,10470,10470,10470,10470,0
|
|
20240923,104900,109098210,10470,10470,10470,10470,0
|
|
20240923,104800,109098210,10470,10470,10470,10470,0
|
|
20240923,104700,109098210,10470,10470,10470,10470,0
|
|
20240923,104600,109098210,10470,10470,10470,10470,101
|
|
20240923,104500,108040740,10520,10520,10520,10520,0
|
|
20240923,104400,108040740,10520,10500,10520,10500,85
|
|
20240923,104300,107147940,10470,10470,10470,10470,0
|
|
20240923,104200,107147940,10470,10470,10470,10470,0
|
|
20240923,104100,107147940,10470,10470,10470,10470,0
|
|
20240923,104000,107147940,10470,10470,10470,10470,0
|
|
20240923,103900,107147940,10470,10470,10470,10470,0
|
|
20240923,103800,107147940,10470,10470,10470,10470,0
|
|
20240923,103700,107147940,10470,10470,10470,10470,10
|
|
20240923,103600,107043240,10470,10470,10470,10470,0
|
|
20240923,103500,107043240,10470,10470,10470,10470,0
|
|
20240923,103400,107043240,10470,10470,10470,10470,0
|
|
20240923,103300,107043240,10470,10470,10470,10470,0
|
|
20240923,103200,107043240,10470,10470,10470,10470,0
|
|
20240923,103100,107043240,10470,10470,10470,10470,15
|
|
20240923,103000,106886190,10420,10420,10420,10420,0
|
|
20240923,102900,106886190,10420,10420,10420,10420,0
|
|
20240923,102800,106886190,10420,10420,10420,10420,0
|
|
20240923,102700,106886190,10420,10420,10420,10420,0
|
|
20240923,102600,106886190,10420,10420,10420,10420,0
|
|
20240923,102500,106886190,10420,10420,10420,10420,0
|
|
20240923,102400,106886190,10420,10420,10420,10420,0
|
|
20240923,102300,106886190,10420,10420,10420,10420,0
|
|
20240923,102200,106886190,10420,10420,10420,10420,0
|
|
20240923,102100,106886190,10420,10420,10420,10420,0
|
|
20240923,102000,106886190,10420,10470,10470,10420,11
|
|
20240923,101900,106771520,10450,10450,10450,10450,0
|
|
20240923,101800,106771520,10450,10450,10450,10450,0
|
|
20240923,101700,106771520,10450,10450,10450,10450,0
|
|
20240923,101600,106771520,10450,10450,10450,10450,0
|
|
20240923,101500,106771520,10450,10450,10450,10450,0
|
|
20240923,101400,106771520,10450,10450,10450,10450,0
|
|
20240923,101300,106771520,10450,10450,10450,10450,0
|
|
20240923,101200,106771520,10450,10450,10450,10450,0
|
|
20240923,101100,106771520,10450,10470,10470,10450,204
|
|
20240923,101000,104639640,10530,10530,10530,10530,0
|
|
20240923,100900,104639640,10530,10530,10530,10530,0
|
|
20240923,100800,104639640,10530,10530,10530,10530,0
|
|
20240923,100700,104639640,10530,10530,10530,10530,3
|
|
20240923,100600,104608050,10530,10440,10530,10440,4
|
|
20240923,100500,104566030,10530,10530,10530,10530,0
|
|
20240923,100400,104566030,10530,10530,10530,10530,1
|
|
20240923,100300,104555500,10460,10460,10460,10460,0
|
|
20240923,100200,104555500,10460,10460,10460,10460,0
|
|
20240923,100100,104555500,10460,10460,10460,10460,71
|
|
20240923,100000,103812840,10460,10530,10530,10460,2
|
|
20240923,095900,103791850,10460,10460,10460,10460,0
|
|
20240923,095800,103791850,10460,10460,10460,10460,0
|
|
20240923,095700,103791850,10460,10460,10460,10460,0
|
|
20240923,095600,103791850,10460,10460,10460,10460,0
|
|
20240923,095500,103791850,10460,10460,10460,10460,131
|
|
20240923,095400,102421590,10540,10540,10540,10540,0
|
|
20240923,095300,102421590,10540,10540,10540,10540,0
|
|
20240923,095200,102421590,10540,10540,10540,10540,0
|
|
20240923,095100,102421590,10540,10540,10540,10540,0
|
|
20240923,095000,102421590,10540,10540,10540,10540,0
|
|
20240923,094900,102421590,10540,10540,10540,10540,0
|
|
20240923,094800,102421590,10540,10540,10540,10540,0
|
|
20240923,094700,102421590,10540,10530,10540,10530,406
|
|
20240923,094600,98143260,10500,10440,10500,10440,2030
|
|
20240923,094500,76830060,10500,10500,10500,10500,100
|
|
20240923,094400,75780060,10530,10530,10530,10530,2
|
|
20240923,094300,75759000,10530,10530,10530,10530,0
|
|
20240923,094200,75759000,10530,10530,10530,10530,100
|
|
20240923,094100,74706000,10530,10530,10530,10530,0
|
|
20240923,094000,74706000,10530,10530,10530,10530,317
|
|
20240923,093900,71367990,10530,10530,10530,10530,200
|
|
20240923,093800,69261990,10440,10440,10440,10440,0
|
|
20240923,093700,69261990,10440,10440,10440,10440,1590
|
|
20240923,093600,52662390,10420,10420,10420,10420,0
|
|
20240923,093500,52662390,10420,10420,10420,10420,0
|
|
20240923,093400,52662390,10420,10490,10500,10420,462
|
|
20240923,093300,47813470,10410,10410,10410,10410,8
|
|
20240923,093200,47730190,10410,10410,10410,10410,0
|
|
20240923,093100,47730190,10410,10410,10410,10410,0
|
|
20240923,093000,47730190,10410,10410,10440,10380,1069
|
|
20240923,092900,36573450,10410,10350,10410,10350,22
|
|
20240923,092800,36345030,10350,10350,10350,10350,0
|
|
20240923,092700,36345030,10350,10350,10350,10350,10
|
|
20240923,092600,36241530,10340,10320,10340,10320,109
|
|
20240923,092500,35114730,10300,10300,10300,10300,0
|
|
20240923,092400,35114730,10300,10300,10300,10300,0
|
|
20240923,092300,35114730,10300,10300,10300,10300,0
|
|
20240923,092200,35114730,10300,10300,10300,10300,0
|
|
20240923,092100,35114730,10300,10300,10300,10300,0
|
|
20240923,092000,35114730,10300,10300,10300,10300,0
|
|
20240923,091900,35114730,10300,10300,10300,10300,7
|
|
20240923,091800,35042630,10300,10300,10300,10300,3
|
|
20240923,091700,35011730,10300,10300,10300,10300,7
|
|
20240923,091600,34939630,10250,10250,10250,10250,0
|
|
20240923,091500,34939630,10250,10250,10250,10250,200
|
|
20240923,091400,32889630,10250,10250,10250,10250,0
|
|
20240923,091300,32889630,10250,10260,10260,10250,2300
|
|
20240923,091200,9309660,10260,10260,10260,10260,0
|
|
20240923,091100,9309660,10260,10260,10260,10260,0
|
|
20240923,091000,9309660,10260,10260,10260,10260,3
|
|
20240923,090900,9278880,10200,10200,10200,10200,0
|
|
20240923,090800,9278880,10200,10200,10200,10200,0
|
|
20240923,090700,9278880,10200,10200,10200,10200,581
|
|
20240923,090600,3352680,10250,10250,10250,10250,2
|
|
20240923,090500,3332180,10250,10250,10250,10250,0
|
|
20240923,090400,3332180,10250,10250,10250,10250,0
|
|
20240923,090300,3332180,10250,10250,10250,10250,0
|
|
20240923,090200,3332180,10250,10250,10250,10250,0
|
|
20240923,090100,3332180,10250,10260,10260,10250,253
|
|
20240923,090000,738000,10250,10250,10250,10250,72
|