688 lines
34 KiB
CSV
688 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,202500,55737980,13150,13150,13150,13150,51
|
|
20240904,202400,55737980,13150,13150,13150,13150,0
|
|
20240904,202300,55737980,13150,13150,13150,13150,0
|
|
20240904,202200,55737980,13150,13150,13150,13150,0
|
|
20240904,202100,55737980,13150,13150,13150,13150,0
|
|
20240904,202000,55737980,13150,13150,13150,13150,0
|
|
20240904,201900,55737980,13150,13150,13150,13150,0
|
|
20240904,201800,55737980,13150,13150,13150,13150,0
|
|
20240904,201700,55737980,13150,13150,13150,13150,0
|
|
20240904,201600,55737980,13150,13150,13150,13150,0
|
|
20240904,201500,55737980,13150,13150,13150,13150,0
|
|
20240904,201400,55737980,13150,13150,13150,13150,0
|
|
20240904,201300,55737980,13150,13150,13150,13150,0
|
|
20240904,201200,55737980,13150,13150,13150,13150,0
|
|
20240904,201100,55737980,13150,13150,13150,13150,0
|
|
20240904,201000,55737980,13150,13150,13150,13150,0
|
|
20240904,200900,55737980,13150,13150,13150,13150,0
|
|
20240904,200800,55737980,13150,13150,13150,13150,0
|
|
20240904,200700,55737980,13150,13150,13150,13150,0
|
|
20240904,200600,55737980,13150,13150,13150,13150,0
|
|
20240904,200500,55737980,13150,13150,13150,13150,0
|
|
20240904,200400,55737980,13150,13150,13150,13150,0
|
|
20240904,200300,55737980,13150,13150,13150,13150,0
|
|
20240904,200200,55737980,13150,13150,13150,13150,0
|
|
20240904,200100,55737980,13150,13150,13150,13150,0
|
|
20240904,200000,55737980,13150,13150,13150,13150,0
|
|
20240904,195900,55737980,13150,13150,13150,13150,0
|
|
20240904,195800,55737980,13150,13150,13150,13150,0
|
|
20240904,195700,55737980,13150,13150,13150,13150,0
|
|
20240904,195600,55737980,13150,13150,13150,13150,0
|
|
20240904,195500,55737980,13150,13150,13150,13150,51
|
|
20240904,195400,55737980,13150,13150,13150,13150,0
|
|
20240904,195300,55737980,13150,13150,13150,13150,0
|
|
20240904,195200,55737980,13150,13150,13150,13150,0
|
|
20240904,195100,55737980,13150,13150,13150,13150,0
|
|
20240904,195000,55737980,13150,13150,13150,13150,0
|
|
20240904,194900,55737980,13150,13150,13150,13150,0
|
|
20240904,194800,55737980,13150,13150,13150,13150,0
|
|
20240904,194700,55737980,13150,13150,13150,13150,0
|
|
20240904,194600,55737980,13150,13150,13150,13150,0
|
|
20240904,194500,55737980,13150,13150,13150,13150,0
|
|
20240904,194400,55737980,13150,13150,13150,13150,0
|
|
20240904,194300,55737980,13150,13150,13150,13150,0
|
|
20240904,194200,55737980,13150,13150,13150,13150,0
|
|
20240904,194100,55737980,13150,13150,13150,13150,0
|
|
20240904,194000,55737980,13150,13150,13150,13150,0
|
|
20240904,193900,55737980,13150,13150,13150,13150,0
|
|
20240904,193800,55737980,13150,13150,13150,13150,0
|
|
20240904,193700,55737980,13150,13150,13150,13150,0
|
|
20240904,193600,55737980,13150,13150,13150,13150,0
|
|
20240904,193500,55737980,13150,13150,13150,13150,0
|
|
20240904,193400,55737980,13150,13150,13150,13150,0
|
|
20240904,193300,55737980,13150,13150,13150,13150,0
|
|
20240904,193200,55737980,13150,13150,13150,13150,0
|
|
20240904,193100,55737980,13150,13150,13150,13150,0
|
|
20240904,193000,55737980,13150,13150,13150,13150,0
|
|
20240904,192900,55737980,13150,13150,13150,13150,0
|
|
20240904,192800,55737980,13150,13150,13150,13150,0
|
|
20240904,192700,55737980,13150,13150,13150,13150,0
|
|
20240904,192600,55737980,13150,13150,13150,13150,0
|
|
20240904,192500,55737980,13150,13150,13150,13150,51
|
|
20240904,192400,55737980,13150,13150,13150,13150,0
|
|
20240904,192300,55737980,13150,13150,13150,13150,0
|
|
20240904,192200,55737980,13150,13150,13150,13150,0
|
|
20240904,192100,55737980,13150,13150,13150,13150,0
|
|
20240904,192000,55737980,13150,13150,13150,13150,0
|
|
20240904,191900,55737980,13150,13150,13150,13150,0
|
|
20240904,191800,55737980,13150,13150,13150,13150,0
|
|
20240904,191700,55737980,13150,13150,13150,13150,0
|
|
20240904,191600,55737980,13150,13150,13150,13150,0
|
|
20240904,191500,55737980,13150,13150,13150,13150,0
|
|
20240904,191400,55737980,13150,13150,13150,13150,0
|
|
20240904,191300,55737980,13150,13150,13150,13150,0
|
|
20240904,191200,55737980,13150,13150,13150,13150,0
|
|
20240904,191100,55737980,13150,13150,13150,13150,0
|
|
20240904,191000,55737980,13150,13150,13150,13150,0
|
|
20240904,190900,55737980,13150,13150,13150,13150,0
|
|
20240904,190800,55737980,13150,13150,13150,13150,0
|
|
20240904,190700,55737980,13150,13150,13150,13150,0
|
|
20240904,190600,55737980,13150,13150,13150,13150,0
|
|
20240904,190500,55737980,13150,13150,13150,13150,0
|
|
20240904,190400,55737980,13150,13150,13150,13150,0
|
|
20240904,190300,55737980,13150,13150,13150,13150,0
|
|
20240904,190200,55737980,13150,13150,13150,13150,0
|
|
20240904,190100,55737980,13150,13150,13150,13150,0
|
|
20240904,190000,55737980,13150,13150,13150,13150,0
|
|
20240904,185900,55737980,13150,13150,13150,13150,0
|
|
20240904,185800,55737980,13150,13150,13150,13150,0
|
|
20240904,185700,55737980,13150,13150,13150,13150,0
|
|
20240904,185600,55737980,13150,13150,13150,13150,0
|
|
20240904,185500,55737980,13150,13150,13150,13150,51
|
|
20240904,185400,55737980,13150,13150,13150,13150,0
|
|
20240904,185300,55737980,13150,13150,13150,13150,0
|
|
20240904,185200,55737980,13150,13150,13150,13150,0
|
|
20240904,185100,55737980,13150,13150,13150,13150,0
|
|
20240904,185000,55737980,13150,13150,13150,13150,0
|
|
20240904,184900,55737980,13150,13150,13150,13150,0
|
|
20240904,184800,55737980,13150,13150,13150,13150,0
|
|
20240904,184700,55737980,13150,13150,13150,13150,0
|
|
20240904,184600,55737980,13150,13150,13150,13150,0
|
|
20240904,184500,55737980,13150,13150,13150,13150,0
|
|
20240904,184400,55737980,13150,13150,13150,13150,0
|
|
20240904,184300,55737980,13150,13150,13150,13150,0
|
|
20240904,184200,55737980,13150,13150,13150,13150,0
|
|
20240904,184100,55737980,13150,13150,13150,13150,0
|
|
20240904,184000,55737980,13150,13150,13150,13150,0
|
|
20240904,183900,55737980,13150,13150,13150,13150,0
|
|
20240904,183800,55737980,13150,13150,13150,13150,0
|
|
20240904,183700,55737980,13150,13150,13150,13150,0
|
|
20240904,183600,55737980,13150,13150,13150,13150,0
|
|
20240904,183500,55737980,13150,13150,13150,13150,0
|
|
20240904,183400,55737980,13150,13150,13150,13150,0
|
|
20240904,183300,55737980,13150,13150,13150,13150,0
|
|
20240904,183200,55737980,13150,13150,13150,13150,0
|
|
20240904,183100,55737980,13150,13150,13150,13150,0
|
|
20240904,183000,55737980,13150,13150,13150,13150,0
|
|
20240904,182900,55737980,13150,13150,13150,13150,0
|
|
20240904,182800,55737980,13150,13150,13150,13150,0
|
|
20240904,182700,55737980,13150,13150,13150,13150,0
|
|
20240904,182600,55737980,13150,13150,13150,13150,0
|
|
20240904,182500,55737980,13150,13150,13150,13150,51
|
|
20240904,182400,55737980,13150,13150,13150,13150,0
|
|
20240904,182300,55737980,13150,13150,13150,13150,0
|
|
20240904,182200,55737980,13150,13150,13150,13150,0
|
|
20240904,182100,55737980,13150,13150,13150,13150,0
|
|
20240904,182000,55737980,13150,13150,13150,13150,0
|
|
20240904,181900,55737980,13150,13150,13150,13150,0
|
|
20240904,181800,55737980,13150,13150,13150,13150,0
|
|
20240904,181700,55737980,13150,13150,13150,13150,0
|
|
20240904,181600,55737980,13150,13150,13150,13150,0
|
|
20240904,181500,55737980,13150,13150,13150,13150,0
|
|
20240904,181400,55737980,13150,13150,13150,13150,0
|
|
20240904,181300,55737980,13150,13150,13150,13150,0
|
|
20240904,181200,55737980,13150,13150,13150,13150,0
|
|
20240904,181100,55737980,13150,13150,13150,13150,0
|
|
20240904,181000,55737980,13150,13150,13150,13150,0
|
|
20240904,180900,55737980,13150,13150,13150,13150,0
|
|
20240904,180800,55737980,13150,13150,13150,13150,0
|
|
20240904,180700,55737980,13150,13150,13150,13150,0
|
|
20240904,180600,55737980,13150,13150,13150,13150,0
|
|
20240904,180500,55737980,13150,13150,13150,13150,0
|
|
20240904,180400,55737980,13150,13150,13150,13150,0
|
|
20240904,180300,55737980,13150,13150,13150,13150,0
|
|
20240904,180200,55737980,13150,13150,13150,13150,0
|
|
20240904,180100,55737980,13150,13150,13150,13150,0
|
|
20240904,180000,55737980,13150,13150,13150,13150,0
|
|
20240904,175900,55737980,13150,13150,13150,13150,0
|
|
20240904,175800,55737980,13150,13150,13150,13150,0
|
|
20240904,175700,55737980,13150,13150,13150,13150,0
|
|
20240904,175600,55737980,13150,13150,13150,13150,0
|
|
20240904,175500,55737980,13150,13150,13150,13150,51
|
|
20240904,175400,55737980,13150,13150,13150,13150,0
|
|
20240904,175300,55737980,13150,13150,13150,13150,0
|
|
20240904,175200,55737980,13150,13150,13150,13150,0
|
|
20240904,175100,55737980,13150,13150,13150,13150,0
|
|
20240904,175000,55737980,13150,13150,13150,13150,0
|
|
20240904,174900,55737980,13150,13150,13150,13150,0
|
|
20240904,174800,55737980,13150,13150,13150,13150,0
|
|
20240904,174700,55737980,13150,13150,13150,13150,0
|
|
20240904,174600,55737980,13150,13150,13150,13150,0
|
|
20240904,174500,55737980,13150,13150,13150,13150,0
|
|
20240904,174400,55737980,13150,13150,13150,13150,0
|
|
20240904,174300,55737980,13150,13150,13150,13150,0
|
|
20240904,174200,55737980,13150,13150,13150,13150,0
|
|
20240904,174100,55737980,13150,13150,13150,13150,0
|
|
20240904,174000,55737980,13150,13150,13150,13150,0
|
|
20240904,173900,55737980,13150,13150,13150,13150,0
|
|
20240904,173800,55737980,13150,13150,13150,13150,0
|
|
20240904,173700,55737980,13150,13150,13150,13150,0
|
|
20240904,173600,55737980,13150,13150,13150,13150,0
|
|
20240904,173500,55737980,13150,13150,13150,13150,0
|
|
20240904,173400,55737980,13150,13150,13150,13150,0
|
|
20240904,173300,55737980,13150,13150,13150,13150,0
|
|
20240904,173200,55737980,13150,13150,13150,13150,0
|
|
20240904,173100,55737980,13150,13150,13150,13150,0
|
|
20240904,173000,55737980,13150,13150,13150,13150,0
|
|
20240904,172900,55737980,13150,13150,13150,13150,0
|
|
20240904,172800,55737980,13150,13150,13150,13150,0
|
|
20240904,172700,55737980,13150,13150,13150,13150,0
|
|
20240904,172600,55737980,13150,13150,13150,13150,0
|
|
20240904,172500,55737980,13150,13150,13150,13150,51
|
|
20240904,172400,55737980,13150,13150,13150,13150,0
|
|
20240904,172300,55737980,13150,13150,13150,13150,0
|
|
20240904,172200,55737980,13150,13150,13150,13150,0
|
|
20240904,172100,55737980,13150,13150,13150,13150,0
|
|
20240904,172000,55737980,13150,13150,13150,13150,0
|
|
20240904,171900,55737980,13150,13150,13150,13150,0
|
|
20240904,171800,55737980,13150,13150,13150,13150,0
|
|
20240904,171700,55737980,13150,13150,13150,13150,0
|
|
20240904,171600,55737980,13150,13150,13150,13150,0
|
|
20240904,171500,55737980,13150,13150,13150,13150,0
|
|
20240904,171400,55737980,13150,13150,13150,13150,0
|
|
20240904,171300,55737980,13150,13150,13150,13150,0
|
|
20240904,171200,55737980,13150,13150,13150,13150,0
|
|
20240904,171100,55737980,13150,13150,13150,13150,0
|
|
20240904,171000,55737980,13150,13150,13150,13150,0
|
|
20240904,170900,55737980,13150,13150,13150,13150,0
|
|
20240904,170800,55737980,13150,13150,13150,13150,0
|
|
20240904,170700,55737980,13150,13150,13150,13150,0
|
|
20240904,170600,55737980,13150,13150,13150,13150,0
|
|
20240904,170500,55737980,13150,13150,13150,13150,0
|
|
20240904,170400,55737980,13150,13150,13150,13150,0
|
|
20240904,170300,55737980,13150,13150,13150,13150,0
|
|
20240904,170200,55737980,13150,13150,13150,13150,0
|
|
20240904,170100,55737980,13150,13150,13150,13150,0
|
|
20240904,170000,55737980,13150,13150,13150,13150,0
|
|
20240904,165900,55737980,13150,13150,13150,13150,0
|
|
20240904,165800,55737980,13150,13150,13150,13150,0
|
|
20240904,165700,55737980,13150,13150,13150,13150,0
|
|
20240904,165600,55737980,13150,13150,13150,13150,0
|
|
20240904,165500,55737980,13150,13150,13150,13150,51
|
|
20240904,165400,55737980,13150,13150,13150,13150,0
|
|
20240904,165300,55737980,13150,13150,13150,13150,0
|
|
20240904,165200,55737980,13150,13150,13150,13150,0
|
|
20240904,165100,55737980,13150,13150,13150,13150,0
|
|
20240904,165000,55737980,13150,13150,13150,13150,0
|
|
20240904,164900,55737980,13150,13150,13150,13150,0
|
|
20240904,164800,55737980,13150,13150,13150,13150,0
|
|
20240904,164700,55737980,13150,13150,13150,13150,0
|
|
20240904,164600,55737980,13150,13150,13150,13150,0
|
|
20240904,164500,55737980,13150,13150,13150,13150,0
|
|
20240904,164400,55737980,13150,13150,13150,13150,0
|
|
20240904,164300,55737980,13150,13150,13150,13150,0
|
|
20240904,164200,55737980,13150,13150,13150,13150,0
|
|
20240904,164100,55737980,13150,13150,13150,13150,0
|
|
20240904,164000,55737980,13150,13150,13150,13150,0
|
|
20240904,163900,55737980,13150,13150,13150,13150,0
|
|
20240904,163800,55737980,13150,13150,13150,13150,0
|
|
20240904,163700,55737980,13150,13150,13150,13150,0
|
|
20240904,163600,55737980,13150,13150,13150,13150,0
|
|
20240904,163500,55737980,13150,13150,13150,13150,0
|
|
20240904,163400,55737980,13150,13150,13150,13150,0
|
|
20240904,163300,55737980,13150,13150,13150,13150,0
|
|
20240904,163200,55737980,13150,13150,13150,13150,0
|
|
20240904,163100,55737980,13150,13150,13150,13150,0
|
|
20240904,163000,55737980,13150,13150,13150,13150,0
|
|
20240904,162900,55737980,13150,13150,13150,13150,0
|
|
20240904,162800,55737980,13150,13150,13150,13150,0
|
|
20240904,162700,55737980,13150,13150,13150,13150,0
|
|
20240904,162600,55737980,13150,13150,13150,13150,0
|
|
20240904,162500,55737980,13150,13150,13150,13150,51
|
|
20240904,162400,55737980,13150,13150,13150,13150,0
|
|
20240904,162300,55737980,13150,13150,13150,13150,0
|
|
20240904,162200,55737980,13150,13150,13150,13150,0
|
|
20240904,162100,55737980,13150,13150,13150,13150,0
|
|
20240904,162000,55737980,13150,13150,13150,13150,0
|
|
20240904,161900,55737980,13150,13150,13150,13150,0
|
|
20240904,161800,55737980,13150,13150,13150,13150,0
|
|
20240904,161700,55737980,13150,13150,13150,13150,0
|
|
20240904,161600,55737980,13150,13150,13150,13150,0
|
|
20240904,161500,55737980,13150,13150,13150,13150,0
|
|
20240904,161400,55737980,13150,13150,13150,13150,0
|
|
20240904,161300,55737980,13150,13150,13150,13150,0
|
|
20240904,161200,55737980,13150,13150,13150,13150,0
|
|
20240904,161100,55737980,13150,13150,13150,13150,0
|
|
20240904,161000,55737980,13150,13150,13150,13150,0
|
|
20240904,160900,55737980,13150,13150,13150,13150,0
|
|
20240904,160800,55737980,13150,13150,13150,13150,0
|
|
20240904,160700,55737980,13150,13150,13150,13150,0
|
|
20240904,160600,55737980,13150,13150,13150,13150,0
|
|
20240904,160500,55737980,13150,13150,13150,13150,0
|
|
20240904,160400,55737980,13150,13150,13150,13150,0
|
|
20240904,160300,55737980,13150,13150,13150,13150,0
|
|
20240904,160200,55737980,13150,13150,13150,13150,0
|
|
20240904,160100,55737980,13150,13150,13150,13150,0
|
|
20240904,160000,55737980,13150,13150,13150,13150,0
|
|
20240904,155900,55737980,13150,13150,13150,13150,0
|
|
20240904,155800,55737980,13150,13150,13150,13150,0
|
|
20240904,155700,55737980,13150,13150,13150,13150,0
|
|
20240904,155600,55737980,13150,13150,13150,13150,0
|
|
20240904,155500,55737980,13150,13150,13150,13150,51
|
|
20240904,155400,55737980,13150,13150,13150,13150,0
|
|
20240904,155300,55737980,13150,13150,13150,13150,0
|
|
20240904,155200,55737980,13150,13150,13150,13150,0
|
|
20240904,155100,55737980,13150,13150,13150,13150,0
|
|
20240904,155000,55737980,13150,13150,13150,13150,0
|
|
20240904,154900,55737980,13150,13150,13150,13150,0
|
|
20240904,154800,55737980,13150,13150,13150,13150,0
|
|
20240904,154700,55737980,13150,13150,13150,13150,0
|
|
20240904,154600,55737980,13150,13150,13150,13150,0
|
|
20240904,154500,55737980,13150,13150,13150,13150,0
|
|
20240904,154400,55737980,13150,13150,13150,13150,0
|
|
20240904,154300,55737980,13150,13150,13150,13150,0
|
|
20240904,154200,55737980,13150,13150,13150,13150,0
|
|
20240904,154100,55737980,13150,13150,13150,13150,0
|
|
20240904,154000,55737980,13150,13150,13150,13150,0
|
|
20240904,153900,55737980,13150,13150,13150,13150,0
|
|
20240904,153800,55737980,13150,13150,13150,13150,0
|
|
20240904,153700,55737980,13150,13150,13150,13150,0
|
|
20240904,153600,55737980,13150,13150,13150,13150,0
|
|
20240904,153500,55737980,13150,13150,13150,13150,0
|
|
20240904,153400,55737980,13150,13150,13150,13150,0
|
|
20240904,153300,55737980,13150,13150,13150,13150,0
|
|
20240904,153200,55737980,13150,13150,13150,13150,0
|
|
20240904,153100,55737980,13150,13150,13150,13150,0
|
|
20240904,153000,55737980,13150,13150,13150,13150,51
|
|
20240904,152900,55067330,13150,13150,13150,13150,0
|
|
20240904,152800,55067330,13150,13150,13150,13150,0
|
|
20240904,152700,55067330,13150,13150,13150,13150,0
|
|
20240904,152600,55067330,13150,13150,13150,13150,0
|
|
20240904,152500,55067330,13150,13150,13150,13150,0
|
|
20240904,152400,55067330,13150,13150,13150,13150,0
|
|
20240904,152300,55067330,13150,13150,13150,13150,0
|
|
20240904,152200,55067330,13150,13150,13150,13150,0
|
|
20240904,152100,55067330,13150,13150,13150,13150,0
|
|
20240904,152000,55067330,13150,13150,13150,13150,0
|
|
20240904,151900,55067330,13150,13150,13150,13150,1
|
|
20240904,151800,55054180,13040,13040,13040,13040,0
|
|
20240904,151700,55054180,13040,13040,13040,13040,0
|
|
20240904,151600,55054180,13040,13050,13050,13040,50
|
|
20240904,151500,54402080,13150,13150,13150,13150,0
|
|
20240904,151400,54402080,13150,13050,13150,13040,78
|
|
20240904,151300,53384330,13060,13100,13100,13060,123
|
|
20240904,151200,51774310,13100,13100,13100,13100,0
|
|
20240904,151100,51774310,13100,13100,13100,13100,0
|
|
20240904,151000,51774310,13100,13100,13100,13100,0
|
|
20240904,150900,51774310,13100,13100,13100,13100,0
|
|
20240904,150800,51774310,13100,13100,13100,13100,10
|
|
20240904,150700,51643310,13150,13150,13150,13150,20
|
|
20240904,150600,51380310,13150,13150,13150,13150,38
|
|
20240904,150500,50880610,13150,13150,13150,13150,0
|
|
20240904,150400,50880610,13150,13150,13150,13150,0
|
|
20240904,150300,50880610,13150,13150,13150,13150,0
|
|
20240904,150200,50880610,13150,13150,13150,13150,0
|
|
20240904,150100,50880610,13150,13150,13150,13150,0
|
|
20240904,150000,50880610,13150,13150,13150,13150,0
|
|
20240904,145900,50880610,13150,13150,13150,13150,0
|
|
20240904,145800,50880610,13150,13150,13150,13150,0
|
|
20240904,145700,50880610,13150,13150,13150,13150,0
|
|
20240904,145600,50880610,13150,13150,13150,13150,0
|
|
20240904,145500,50880610,13150,13150,13150,13150,1
|
|
20240904,145400,50867460,13050,13050,13050,13050,0
|
|
20240904,145300,50867460,13050,13050,13050,13050,0
|
|
20240904,145200,50867460,13050,13050,13050,13050,0
|
|
20240904,145100,50867460,13050,13050,13050,13050,0
|
|
20240904,145000,50867460,13050,13050,13050,13050,0
|
|
20240904,144900,50867460,13050,13050,13050,13050,0
|
|
20240904,144800,50867460,13050,13050,13050,13050,0
|
|
20240904,144700,50867460,13050,13050,13050,13050,0
|
|
20240904,144600,50867460,13050,13050,13050,13050,0
|
|
20240904,144500,50867460,13050,13050,13050,13050,0
|
|
20240904,144400,50867460,13050,13050,13050,13050,0
|
|
20240904,144300,50867460,13050,13050,13050,13050,0
|
|
20240904,144200,50867460,13050,13050,13050,13050,0
|
|
20240904,144100,50867460,13050,13050,13050,13050,0
|
|
20240904,144000,50867460,13050,13050,13050,13050,0
|
|
20240904,143900,50867460,13050,13050,13050,13050,0
|
|
20240904,143800,50867460,13050,13050,13050,13050,0
|
|
20240904,143700,50867460,13050,13050,13050,13050,0
|
|
20240904,143600,50867460,13050,13050,13050,13050,0
|
|
20240904,143500,50867460,13050,13050,13050,13050,0
|
|
20240904,143400,50867460,13050,13050,13050,13050,0
|
|
20240904,143300,50867460,13050,13050,13050,13050,0
|
|
20240904,143200,50867460,13050,13050,13050,13050,0
|
|
20240904,143100,50867460,13050,13050,13050,13050,0
|
|
20240904,143000,50867460,13050,13050,13050,13050,0
|
|
20240904,142900,50867460,13050,13050,13050,13050,1
|
|
20240904,142800,50854410,13030,13030,13030,13030,0
|
|
20240904,142700,50854410,13030,13030,13030,13030,0
|
|
20240904,142600,50854410,13030,13030,13030,13030,0
|
|
20240904,142500,50854410,13030,13030,13030,13030,0
|
|
20240904,142400,50854410,13030,13030,13030,13030,0
|
|
20240904,142300,50854410,13030,13030,13030,13030,0
|
|
20240904,142200,50854410,13030,13030,13030,13030,0
|
|
20240904,142100,50854410,13030,13030,13030,13030,0
|
|
20240904,142000,50854410,13030,13030,13030,13030,0
|
|
20240904,141900,50854410,13030,13030,13030,13030,0
|
|
20240904,141800,50854410,13030,13030,13030,13030,0
|
|
20240904,141700,50854410,13030,13050,13050,13030,109
|
|
20240904,141600,49433960,13050,13050,13050,13050,0
|
|
20240904,141500,49433960,13050,13050,13050,13050,0
|
|
20240904,141400,49433960,13050,13050,13050,13050,0
|
|
20240904,141300,49433960,13050,13050,13050,13050,0
|
|
20240904,141200,49433960,13050,13050,13050,13050,0
|
|
20240904,141100,49433960,13050,13050,13050,13050,0
|
|
20240904,141000,49433960,13050,13050,13050,13050,0
|
|
20240904,140900,49433960,13050,13050,13050,13050,1
|
|
20240904,140800,49420910,13500,13500,13500,13500,0
|
|
20240904,140700,49420910,13500,13500,13500,13500,0
|
|
20240904,140600,49420910,13500,13500,13500,13500,2
|
|
20240904,140500,49393910,13230,13230,13230,13230,0
|
|
20240904,140400,49393910,13230,13230,13230,13230,0
|
|
20240904,140300,49393910,13230,13230,13230,13230,0
|
|
20240904,140200,49393910,13230,13230,13230,13230,0
|
|
20240904,140100,49393910,13230,13230,13230,13230,0
|
|
20240904,140000,49393910,13230,13200,13230,13200,546
|
|
20240904,135900,42183710,13150,13150,13150,13150,0
|
|
20240904,135800,42183710,13150,13150,13150,13150,0
|
|
20240904,135700,42183710,13150,13150,13150,13150,0
|
|
20240904,135600,42183710,13150,13120,13150,13120,332
|
|
20240904,135500,37825770,13120,13120,13120,13120,0
|
|
20240904,135400,37825770,13120,13120,13120,13120,0
|
|
20240904,135300,37825770,13120,13120,13120,13120,0
|
|
20240904,135200,37825770,13120,13120,13120,13120,150
|
|
20240904,135100,35857770,13120,13110,13120,13110,100
|
|
20240904,135000,34545850,13120,13120,13120,13120,0
|
|
20240904,134900,34545850,13120,13120,13120,13120,0
|
|
20240904,134800,34545850,13120,13120,13120,13120,0
|
|
20240904,134700,34545850,13120,13120,13120,13120,0
|
|
20240904,134600,34545850,13120,13120,13120,13120,0
|
|
20240904,134500,34545850,13120,13120,13120,13120,0
|
|
20240904,134400,34545850,13120,13120,13120,13120,0
|
|
20240904,134300,34545850,13120,13120,13120,13120,0
|
|
20240904,134200,34545850,13120,13120,13120,13120,0
|
|
20240904,134100,34545850,13120,13120,13120,13120,0
|
|
20240904,134000,34545850,13120,13120,13120,13120,0
|
|
20240904,133900,34545850,13120,13120,13120,13120,0
|
|
20240904,133800,34545850,13120,13120,13120,13120,0
|
|
20240904,133700,34545850,13120,13120,13120,13120,0
|
|
20240904,133600,34545850,13120,13120,13120,13120,0
|
|
20240904,133500,34545850,13120,13120,13120,13120,0
|
|
20240904,133400,34545850,13120,13120,13120,13120,0
|
|
20240904,133300,34545850,13120,13120,13120,13120,0
|
|
20240904,133200,34545850,13120,13120,13120,13120,0
|
|
20240904,133100,34545850,13120,13120,13120,13120,0
|
|
20240904,133000,34545850,13120,13120,13120,13120,0
|
|
20240904,132900,34545850,13120,13120,13120,13120,0
|
|
20240904,132800,34545850,13120,13120,13120,13120,0
|
|
20240904,132700,34545850,13120,13120,13120,13120,0
|
|
20240904,132600,34545850,13120,13120,13120,13120,0
|
|
20240904,132500,34545850,13120,13120,13120,13120,0
|
|
20240904,132400,34545850,13120,13120,13120,13120,0
|
|
20240904,132300,34545850,13120,13120,13120,13120,0
|
|
20240904,132200,34545850,13120,13120,13120,13120,0
|
|
20240904,132100,34545850,13120,13120,13120,13120,0
|
|
20240904,132000,34545850,13120,13120,13120,13120,0
|
|
20240904,131900,34545850,13120,13120,13120,13120,0
|
|
20240904,131800,34545850,13120,13120,13120,13120,0
|
|
20240904,131700,34545850,13120,13120,13120,13120,0
|
|
20240904,131600,34545850,13120,13120,13120,13120,2
|
|
20240904,131500,34519610,13120,13120,13120,13120,0
|
|
20240904,131400,34519610,13120,13120,13120,13120,0
|
|
20240904,131300,34519610,13120,13120,13120,13120,0
|
|
20240904,131200,34519610,13120,13120,13120,13120,0
|
|
20240904,131100,34519610,13120,13120,13120,13120,0
|
|
20240904,131000,34519610,13120,13120,13120,13120,0
|
|
20240904,130900,34519610,13120,13120,13120,13120,0
|
|
20240904,130800,34519610,13120,13120,13120,13120,0
|
|
20240904,130700,34519610,13120,13120,13120,13120,47
|
|
20240904,130600,33902970,13120,13120,13120,13120,53
|
|
20240904,130500,33207610,13120,13120,13120,13120,100
|
|
20240904,130400,31895610,13150,13150,13150,13150,0
|
|
20240904,130300,31895610,13150,13150,13150,13150,0
|
|
20240904,130200,31895610,13150,13150,13150,13150,0
|
|
20240904,130100,31895610,13150,13150,13150,13150,0
|
|
20240904,130000,31895610,13150,13150,13150,13150,0
|
|
20240904,125900,31895610,13150,13150,13150,13150,0
|
|
20240904,125800,31895610,13150,13150,13150,13150,0
|
|
20240904,125700,31895610,13150,13150,13150,13150,0
|
|
20240904,125600,31895610,13150,13150,13150,13150,0
|
|
20240904,125500,31895610,13150,13150,13150,13150,0
|
|
20240904,125400,31895610,13150,13150,13150,13150,0
|
|
20240904,125300,31895610,13150,13140,13150,13140,203
|
|
20240904,125200,29226360,13150,13150,13150,13150,0
|
|
20240904,125100,29226360,13150,13150,13150,13150,0
|
|
20240904,125000,29226360,13150,13150,13150,13150,0
|
|
20240904,124900,29226360,13150,13150,13150,13150,0
|
|
20240904,124800,29226360,13150,13150,13150,13150,0
|
|
20240904,124700,29226360,13150,13150,13150,13150,0
|
|
20240904,124600,29226360,13150,13150,13150,13150,0
|
|
20240904,124500,29226360,13150,13150,13150,13150,0
|
|
20240904,124400,29226360,13150,13150,13150,13150,0
|
|
20240904,124300,29226360,13150,13150,13150,13150,0
|
|
20240904,124200,29226360,13150,13150,13150,13150,0
|
|
20240904,124100,29226360,13150,13150,13150,13150,0
|
|
20240904,124000,29226360,13150,13150,13150,13150,0
|
|
20240904,123900,29226360,13150,13150,13150,13150,0
|
|
20240904,123800,29226360,13150,13150,13150,13150,0
|
|
20240904,123700,29226360,13150,13150,13150,13150,0
|
|
20240904,123600,29226360,13150,13150,13150,13150,0
|
|
20240904,123500,29226360,13150,13150,13150,13150,0
|
|
20240904,123400,29226360,13150,13150,13150,13150,0
|
|
20240904,123300,29226360,13150,13150,13150,13150,0
|
|
20240904,123200,29226360,13150,13150,13150,13150,0
|
|
20240904,123100,29226360,13150,13150,13150,13150,0
|
|
20240904,123000,29226360,13150,13150,13150,13150,0
|
|
20240904,122900,29226360,13150,13150,13150,13150,2
|
|
20240904,122800,29200060,13150,13150,13150,13150,0
|
|
20240904,122700,29200060,13150,13150,13150,13150,0
|
|
20240904,122600,29200060,13150,13150,13150,13150,0
|
|
20240904,122500,29200060,13150,13150,13150,13150,0
|
|
20240904,122400,29200060,13150,13150,13150,13150,1
|
|
20240904,122300,29186910,13150,13000,13150,13000,3
|
|
20240904,122200,29147760,13000,13000,13000,13000,0
|
|
20240904,122100,29147760,13000,13000,13000,13000,0
|
|
20240904,122000,29147760,13000,13000,13000,13000,0
|
|
20240904,121900,29147760,13000,13000,13000,13000,0
|
|
20240904,121800,29147760,13000,13000,13000,13000,440
|
|
20240904,121700,23427760,13000,13000,13000,13000,0
|
|
20240904,121600,23427760,13000,13000,13000,13000,0
|
|
20240904,121500,23427760,13000,13000,13000,13000,10
|
|
20240904,121400,23297760,12980,12980,12980,12980,0
|
|
20240904,121300,23297760,12980,12980,12980,12980,0
|
|
20240904,121200,23297760,12980,12980,12980,12980,0
|
|
20240904,121100,23297760,12980,12980,12980,12980,0
|
|
20240904,121000,23297760,12980,12980,12980,12980,0
|
|
20240904,120900,23297760,12980,12980,12980,12980,0
|
|
20240904,120800,23297760,12980,12980,12980,12980,0
|
|
20240904,120700,23297760,12980,12980,12980,12980,0
|
|
20240904,120600,23297760,12980,12980,12980,12980,0
|
|
20240904,120500,23297760,12980,12980,12980,12980,0
|
|
20240904,120400,23297760,12980,12980,12980,12980,0
|
|
20240904,120300,23297760,12980,12980,12980,12980,10
|
|
20240904,120200,23167960,12980,12980,12980,12980,0
|
|
20240904,120100,23167960,12980,12980,12980,12980,0
|
|
20240904,120000,23167960,12980,12980,12980,12980,0
|
|
20240904,115900,23167960,12980,12980,12980,12980,50
|
|
20240904,115800,22518960,12980,12980,12980,12980,0
|
|
20240904,115700,22518960,12980,12980,12980,12980,0
|
|
20240904,115600,22518960,12980,12980,12980,12980,0
|
|
20240904,115500,22518960,12980,12980,12980,12980,0
|
|
20240904,115400,22518960,12980,12980,12980,12980,0
|
|
20240904,115300,22518960,12980,12980,12980,12980,0
|
|
20240904,115200,22518960,12980,12980,12980,12980,0
|
|
20240904,115100,22518960,12980,12980,12980,12980,0
|
|
20240904,115000,22518960,12980,12980,12980,12980,0
|
|
20240904,114900,22518960,12980,12980,12980,12980,0
|
|
20240904,114800,22518960,12980,12980,12980,12980,0
|
|
20240904,114700,22518960,12980,12980,12980,12980,0
|
|
20240904,114600,22518960,12980,12980,12980,12980,5
|
|
20240904,114500,22454060,12980,12980,12980,12980,0
|
|
20240904,114400,22454060,12980,12980,12980,12980,0
|
|
20240904,114300,22454060,12980,12980,12980,12980,0
|
|
20240904,114200,22454060,12980,12980,12980,12980,0
|
|
20240904,114100,22454060,12980,12980,12980,12980,0
|
|
20240904,114000,22454060,12980,12980,12980,12980,0
|
|
20240904,113900,22454060,12980,12980,12980,12980,0
|
|
20240904,113800,22454060,12980,12980,12980,12980,0
|
|
20240904,113700,22454060,12980,12980,12980,12980,0
|
|
20240904,113600,22454060,12980,12980,12980,12980,0
|
|
20240904,113500,22454060,12980,12980,12980,12980,0
|
|
20240904,113400,22454060,12980,12980,12980,12980,0
|
|
20240904,113300,22454060,12980,12980,12980,12980,0
|
|
20240904,113200,22454060,12980,12980,12980,12980,0
|
|
20240904,113100,22454060,12980,12980,12980,12980,0
|
|
20240904,113000,22454060,12980,12980,12980,12980,10
|
|
20240904,112900,22324260,13000,13000,13000,13000,0
|
|
20240904,112800,22324260,13000,13000,13000,13000,0
|
|
20240904,112700,22324260,13000,13000,13000,13000,0
|
|
20240904,112600,22324260,13000,13000,13000,13000,0
|
|
20240904,112500,22324260,13000,13000,13000,13000,0
|
|
20240904,112400,22324260,13000,13000,13000,13000,0
|
|
20240904,112300,22324260,13000,13000,13000,13000,0
|
|
20240904,112200,22324260,13000,13000,13000,13000,0
|
|
20240904,112100,22324260,13000,13000,13000,13000,0
|
|
20240904,112000,22324260,13000,13000,13000,13000,20
|
|
20240904,111900,22064260,13200,13200,13200,13200,0
|
|
20240904,111800,22064260,13200,13200,13200,13200,0
|
|
20240904,111700,22064260,13200,13200,13200,13200,0
|
|
20240904,111600,22064260,13200,13200,13200,13200,0
|
|
20240904,111500,22064260,13200,13200,13200,13200,0
|
|
20240904,111400,22064260,13200,13200,13200,13200,0
|
|
20240904,111300,22064260,13200,13200,13200,13200,0
|
|
20240904,111200,22064260,13200,13200,13200,13200,0
|
|
20240904,111100,22064260,13200,13200,13200,13200,0
|
|
20240904,111000,22064260,13200,13200,13200,13200,0
|
|
20240904,110900,22064260,13200,13200,13200,13200,0
|
|
20240904,110800,22064260,13200,13200,13200,13200,0
|
|
20240904,110700,22064260,13200,13200,13200,13200,0
|
|
20240904,110600,22064260,13200,13200,13200,13200,0
|
|
20240904,110500,22064260,13200,13200,13200,13200,0
|
|
20240904,110400,22064260,13200,13200,13200,13200,0
|
|
20240904,110300,22064260,13200,13200,13200,13200,0
|
|
20240904,110200,22064260,13200,13200,13200,13200,0
|
|
20240904,110100,22064260,13200,13200,13200,13200,0
|
|
20240904,110000,22064260,13200,12980,13200,12980,8
|
|
20240904,105900,21960200,13000,13000,13000,13000,0
|
|
20240904,105800,21960200,13000,13000,13000,13000,245
|
|
20240904,105700,18775200,13020,13030,13030,13020,348
|
|
20240904,105600,14244160,13200,13200,13200,13200,0
|
|
20240904,105500,14244160,13200,13200,13200,13200,0
|
|
20240904,105400,14244160,13200,13200,13200,13200,0
|
|
20240904,105300,14244160,13200,13200,13200,13200,2
|
|
20240904,105200,14217760,13200,13200,13200,13200,0
|
|
20240904,105100,14217760,13200,13200,13200,13200,0
|
|
20240904,105000,14217760,13200,13200,13200,13200,0
|
|
20240904,104900,14217760,13200,13200,13200,13200,0
|
|
20240904,104800,14217760,13200,13200,13200,13200,0
|
|
20240904,104700,14217760,13200,13200,13200,13200,0
|
|
20240904,104600,14217760,13200,13200,13200,13200,0
|
|
20240904,104500,14217760,13200,13200,13200,13200,0
|
|
20240904,104400,14217760,13200,13200,13200,13200,0
|
|
20240904,104300,14217760,13200,13200,13200,13200,0
|
|
20240904,104200,14217760,13200,13200,13200,13200,0
|
|
20240904,104100,14217760,13200,13200,13200,13200,0
|
|
20240904,104000,14217760,13200,13200,13200,13200,0
|
|
20240904,103900,14217760,13200,13200,13200,13200,0
|
|
20240904,103800,14217760,13200,13200,13200,13200,0
|
|
20240904,103700,14217760,13200,13200,13200,13200,0
|
|
20240904,103600,14217760,13200,13200,13200,13200,1
|
|
20240904,103500,14204560,13000,13000,13000,13000,0
|
|
20240904,103400,14204560,13000,13000,13000,13000,0
|
|
20240904,103300,14204560,13000,13000,13000,13000,0
|
|
20240904,103200,14204560,13000,13000,13000,13000,0
|
|
20240904,103100,14204560,13000,13000,13000,13000,0
|
|
20240904,103000,14204560,13000,13000,13000,13000,0
|
|
20240904,102900,14204560,13000,13000,13000,13000,0
|
|
20240904,102800,14204560,13000,13000,13000,13000,0
|
|
20240904,102700,14204560,13000,13000,13000,13000,0
|
|
20240904,102600,14204560,13000,13000,13000,13000,0
|
|
20240904,102500,14204560,13000,13000,13000,13000,0
|
|
20240904,102400,14204560,13000,13000,13000,13000,0
|
|
20240904,102300,14204560,13000,13000,13000,13000,0
|
|
20240904,102200,14204560,13000,13000,13000,13000,0
|
|
20240904,102100,14204560,13000,13000,13000,13000,0
|
|
20240904,102000,14204560,13000,13000,13000,13000,0
|
|
20240904,101900,14204560,13000,13000,13000,13000,0
|
|
20240904,101800,14204560,13000,13000,13000,13000,0
|
|
20240904,101700,14204560,13000,13000,13000,13000,0
|
|
20240904,101600,14204560,13000,13000,13000,13000,0
|
|
20240904,101500,14204560,13000,13000,13000,13000,0
|
|
20240904,101400,14204560,13000,12990,13000,12990,48
|
|
20240904,101300,13580660,12980,12980,12980,12980,0
|
|
20240904,101200,13580660,12980,12980,12980,12980,0
|
|
20240904,101100,13580660,12980,12980,12980,12980,0
|
|
20240904,101000,13580660,12980,12980,12980,12980,0
|
|
20240904,100900,13580660,12980,12980,12980,12980,0
|
|
20240904,100800,13580660,12980,12980,12980,12980,0
|
|
20240904,100700,13580660,12980,12980,12980,12980,4
|
|
20240904,100600,13528740,12980,12980,12980,12980,0
|
|
20240904,100500,13528740,12980,12980,12980,12980,0
|
|
20240904,100400,13528740,12980,12980,12980,12980,0
|
|
20240904,100300,13528740,12980,12980,12980,12980,0
|
|
20240904,100200,13528740,12980,12980,12980,12980,50
|
|
20240904,100100,12879740,12980,12980,12980,12980,0
|
|
20240904,100000,12879740,12980,12980,12980,12980,0
|
|
20240904,095900,12879740,12980,12980,12980,12980,30
|
|
20240904,095800,12490340,12980,12980,12980,12980,0
|
|
20240904,095700,12490340,12980,12980,12980,12980,0
|
|
20240904,095600,12490340,12980,12980,12980,12980,0
|
|
20240904,095500,12490340,12980,12900,12980,12900,30
|
|
20240904,095400,12101740,12980,12980,12980,12980,3
|
|
20240904,095300,12062800,12980,12980,12980,12980,0
|
|
20240904,095200,12062800,12980,12980,12980,12980,0
|
|
20240904,095100,12062800,12980,12980,12980,12980,0
|
|
20240904,095000,12062800,12980,12980,12980,12980,0
|
|
20240904,094900,12062800,12980,12980,12980,12980,5
|
|
20240904,094800,11997900,12980,12980,12980,12980,0
|
|
20240904,094700,11997900,12980,12980,12980,12980,0
|
|
20240904,094600,11997900,12980,12980,12980,12980,1
|
|
20240904,094500,11984920,12900,12900,12900,12900,20
|
|
20240904,094400,11726920,12900,12900,12900,12900,0
|
|
20240904,094300,11726920,12900,12900,12900,12900,0
|
|
20240904,094200,11726920,12900,12900,12900,12900,0
|
|
20240904,094100,11726920,12900,12900,12900,12900,0
|
|
20240904,094000,11726920,12900,12900,12900,12900,0
|
|
20240904,093900,11726920,12900,12900,12900,12900,0
|
|
20240904,093800,11726920,12900,12900,12900,12900,0
|
|
20240904,093700,11726920,12900,12900,12900,12900,0
|
|
20240904,093600,11726920,12900,12900,12900,12900,0
|
|
20240904,093500,11726920,12900,12900,12900,12900,0
|
|
20240904,093400,11726920,12900,12900,12900,12900,30
|
|
20240904,093300,11339920,12900,12960,12960,12900,50
|
|
20240904,093200,10693570,12950,12950,12950,12950,0
|
|
20240904,093100,10693570,12950,12950,12950,12950,0
|
|
20240904,093000,10693570,12950,12950,12950,12950,0
|
|
20240904,092900,10693570,12950,12950,12950,12950,0
|
|
20240904,092800,10693570,12950,12950,12950,12950,0
|
|
20240904,092700,10693570,12950,12950,12950,12950,0
|
|
20240904,092600,10693570,12950,12950,12950,12950,0
|
|
20240904,092500,10693570,12950,12950,12950,12950,0
|
|
20240904,092400,10693570,12950,12950,12950,12950,0
|
|
20240904,092300,10693570,12950,12950,12950,12950,0
|
|
20240904,092200,10693570,12950,12950,12950,12950,18
|
|
20240904,092100,10460470,12950,12950,12950,12950,0
|
|
20240904,092000,10460470,12950,12950,12950,12950,0
|
|
20240904,091900,10460470,12950,12950,12950,12950,0
|
|
20240904,091800,10460470,12950,12950,12950,12950,91
|
|
20240904,091700,9282020,12950,12950,12950,12950,0
|
|
20240904,091600,9282020,12950,12950,12950,12950,0
|
|
20240904,091500,9282020,12950,12950,12950,12950,0
|
|
20240904,091400,9282020,12950,12950,12950,12950,0
|
|
20240904,091300,9282020,12950,12950,12950,12950,50
|
|
20240904,091200,8634520,12950,12950,12950,12950,0
|
|
20240904,091100,8634520,12950,12960,12960,12950,198
|
|
20240904,091000,6070000,13000,13000,13000,13000,1
|
|
20240904,090900,6057000,13000,13000,13000,13000,420
|
|
20240904,090800,597000,12950,12950,12950,12950,0
|
|
20240904,090700,597000,12950,12950,12950,12950,0
|
|
20240904,090600,597000,12950,12950,12950,12950,0
|
|
20240904,090500,597000,12950,12950,12950,12950,0
|
|
20240904,090400,597000,12950,12950,12950,12950,0
|
|
20240904,090300,597000,12950,12950,12950,12950,0
|
|
20240904,090200,597000,12950,12950,12950,12950,0
|
|
20240904,090100,597000,12950,12950,12950,12950,0
|
|
20240904,090000,597000,12950,13200,13200,12950,46
|