687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,202400,267508890,12810,12810,12810,12810,229
|
|
20240906,202300,267508890,12810,12810,12810,12810,0
|
|
20240906,202200,267508890,12810,12810,12810,12810,0
|
|
20240906,202100,267508890,12810,12810,12810,12810,0
|
|
20240906,202000,267508890,12810,12810,12810,12810,0
|
|
20240906,201900,267508890,12810,12810,12810,12810,0
|
|
20240906,201800,267508890,12810,12810,12810,12810,0
|
|
20240906,201700,267508890,12810,12810,12810,12810,0
|
|
20240906,201600,267508890,12810,12810,12810,12810,0
|
|
20240906,201500,267508890,12810,12810,12810,12810,0
|
|
20240906,201400,267508890,12810,12810,12810,12810,0
|
|
20240906,201300,267508890,12810,12810,12810,12810,0
|
|
20240906,201200,267508890,12810,12810,12810,12810,0
|
|
20240906,201100,267508890,12810,12810,12810,12810,0
|
|
20240906,201000,267508890,12810,12810,12810,12810,0
|
|
20240906,200900,267508890,12810,12810,12810,12810,0
|
|
20240906,200800,267508890,12810,12810,12810,12810,0
|
|
20240906,200700,267508890,12810,12810,12810,12810,0
|
|
20240906,200600,267508890,12810,12810,12810,12810,0
|
|
20240906,200500,267508890,12810,12810,12810,12810,0
|
|
20240906,200400,267508890,12810,12810,12810,12810,0
|
|
20240906,200300,267508890,12810,12810,12810,12810,0
|
|
20240906,200200,267508890,12810,12810,12810,12810,0
|
|
20240906,200100,267508890,12810,12810,12810,12810,0
|
|
20240906,200000,267508890,12810,12810,12810,12810,0
|
|
20240906,195900,267508890,12810,12810,12810,12810,0
|
|
20240906,195800,267508890,12810,12810,12810,12810,0
|
|
20240906,195700,267508890,12810,12810,12810,12810,0
|
|
20240906,195600,267508890,12810,12810,12810,12810,0
|
|
20240906,195500,267508890,12810,12810,12810,12810,0
|
|
20240906,195400,267508890,12810,12810,12810,12810,229
|
|
20240906,195300,267508890,12810,12810,12810,12810,0
|
|
20240906,195200,267508890,12810,12810,12810,12810,0
|
|
20240906,195100,267508890,12810,12810,12810,12810,0
|
|
20240906,195000,267508890,12810,12810,12810,12810,0
|
|
20240906,194900,267508890,12810,12810,12810,12810,0
|
|
20240906,194800,267508890,12810,12810,12810,12810,0
|
|
20240906,194700,267508890,12810,12810,12810,12810,0
|
|
20240906,194600,267508890,12810,12810,12810,12810,0
|
|
20240906,194500,267508890,12810,12810,12810,12810,0
|
|
20240906,194400,267508890,12810,12810,12810,12810,0
|
|
20240906,194300,267508890,12810,12810,12810,12810,0
|
|
20240906,194200,267508890,12810,12810,12810,12810,0
|
|
20240906,194100,267508890,12810,12810,12810,12810,0
|
|
20240906,194000,267508890,12810,12810,12810,12810,0
|
|
20240906,193900,267508890,12810,12810,12810,12810,0
|
|
20240906,193800,267508890,12810,12810,12810,12810,0
|
|
20240906,193700,267508890,12810,12810,12810,12810,0
|
|
20240906,193600,267508890,12810,12810,12810,12810,0
|
|
20240906,193500,267508890,12810,12810,12810,12810,0
|
|
20240906,193400,267508890,12810,12810,12810,12810,0
|
|
20240906,193300,267508890,12810,12810,12810,12810,0
|
|
20240906,193200,267508890,12810,12810,12810,12810,0
|
|
20240906,193100,267508890,12810,12810,12810,12810,0
|
|
20240906,193000,267508890,12810,12810,12810,12810,0
|
|
20240906,192900,267508890,12810,12810,12810,12810,0
|
|
20240906,192800,267508890,12810,12810,12810,12810,0
|
|
20240906,192700,267508890,12810,12810,12810,12810,0
|
|
20240906,192600,267508890,12810,12810,12810,12810,0
|
|
20240906,192500,267508890,12810,12810,12810,12810,0
|
|
20240906,192400,267508890,12810,12810,12810,12810,229
|
|
20240906,192300,267508890,12810,12810,12810,12810,0
|
|
20240906,192200,267508890,12810,12810,12810,12810,0
|
|
20240906,192100,267508890,12810,12810,12810,12810,0
|
|
20240906,192000,267508890,12810,12810,12810,12810,0
|
|
20240906,191900,267508890,12810,12810,12810,12810,0
|
|
20240906,191800,267508890,12810,12810,12810,12810,0
|
|
20240906,191700,267508890,12810,12810,12810,12810,0
|
|
20240906,191600,267508890,12810,12810,12810,12810,0
|
|
20240906,191500,267508890,12810,12810,12810,12810,0
|
|
20240906,191400,267508890,12810,12810,12810,12810,0
|
|
20240906,191300,267508890,12810,12810,12810,12810,0
|
|
20240906,191200,267508890,12810,12810,12810,12810,0
|
|
20240906,191100,267508890,12810,12810,12810,12810,0
|
|
20240906,191000,267508890,12810,12810,12810,12810,0
|
|
20240906,190900,267508890,12810,12810,12810,12810,0
|
|
20240906,190800,267508890,12810,12810,12810,12810,0
|
|
20240906,190700,267508890,12810,12810,12810,12810,0
|
|
20240906,190600,267508890,12810,12810,12810,12810,0
|
|
20240906,190500,267508890,12810,12810,12810,12810,0
|
|
20240906,190400,267508890,12810,12810,12810,12810,0
|
|
20240906,190300,267508890,12810,12810,12810,12810,0
|
|
20240906,190200,267508890,12810,12810,12810,12810,0
|
|
20240906,190100,267508890,12810,12810,12810,12810,0
|
|
20240906,190000,267508890,12810,12810,12810,12810,0
|
|
20240906,185900,267508890,12810,12810,12810,12810,0
|
|
20240906,185800,267508890,12810,12810,12810,12810,0
|
|
20240906,185700,267508890,12810,12810,12810,12810,0
|
|
20240906,185600,267508890,12810,12810,12810,12810,0
|
|
20240906,185500,267508890,12810,12810,12810,12810,0
|
|
20240906,185400,267508890,12810,12810,12810,12810,229
|
|
20240906,185300,267508890,12810,12810,12810,12810,0
|
|
20240906,185200,267508890,12810,12810,12810,12810,0
|
|
20240906,185100,267508890,12810,12810,12810,12810,0
|
|
20240906,185000,267508890,12810,12810,12810,12810,0
|
|
20240906,184900,267508890,12810,12810,12810,12810,0
|
|
20240906,184800,267508890,12810,12810,12810,12810,0
|
|
20240906,184700,267508890,12810,12810,12810,12810,0
|
|
20240906,184600,267508890,12810,12810,12810,12810,0
|
|
20240906,184500,267508890,12810,12810,12810,12810,0
|
|
20240906,184400,267508890,12810,12810,12810,12810,0
|
|
20240906,184300,267508890,12810,12810,12810,12810,0
|
|
20240906,184200,267508890,12810,12810,12810,12810,0
|
|
20240906,184100,267508890,12810,12810,12810,12810,0
|
|
20240906,184000,267508890,12810,12810,12810,12810,0
|
|
20240906,183900,267508890,12810,12810,12810,12810,0
|
|
20240906,183800,267508890,12810,12810,12810,12810,0
|
|
20240906,183700,267508890,12810,12810,12810,12810,0
|
|
20240906,183600,267508890,12810,12810,12810,12810,0
|
|
20240906,183500,267508890,12810,12810,12810,12810,0
|
|
20240906,183400,267508890,12810,12810,12810,12810,0
|
|
20240906,183300,267508890,12810,12810,12810,12810,0
|
|
20240906,183200,267508890,12810,12810,12810,12810,0
|
|
20240906,183100,267508890,12810,12810,12810,12810,0
|
|
20240906,183000,267508890,12810,12810,12810,12810,0
|
|
20240906,182900,267508890,12810,12810,12810,12810,0
|
|
20240906,182800,267508890,12810,12810,12810,12810,0
|
|
20240906,182700,267508890,12810,12810,12810,12810,0
|
|
20240906,182600,267508890,12810,12810,12810,12810,0
|
|
20240906,182500,267508890,12810,12810,12810,12810,0
|
|
20240906,182400,267508890,12810,12810,12810,12810,229
|
|
20240906,182300,267508890,12810,12810,12810,12810,0
|
|
20240906,182200,267508890,12810,12810,12810,12810,0
|
|
20240906,182100,267508890,12810,12810,12810,12810,0
|
|
20240906,182000,267508890,12810,12810,12810,12810,0
|
|
20240906,181900,267508890,12810,12810,12810,12810,0
|
|
20240906,181800,267508890,12810,12810,12810,12810,0
|
|
20240906,181700,267508890,12810,12810,12810,12810,0
|
|
20240906,181600,267508890,12810,12810,12810,12810,0
|
|
20240906,181500,267508890,12810,12810,12810,12810,0
|
|
20240906,181400,267508890,12810,12810,12810,12810,0
|
|
20240906,181300,267508890,12810,12810,12810,12810,0
|
|
20240906,181200,267508890,12810,12810,12810,12810,0
|
|
20240906,181100,267508890,12810,12810,12810,12810,0
|
|
20240906,181000,267508890,12810,12810,12810,12810,0
|
|
20240906,180900,267508890,12810,12810,12810,12810,0
|
|
20240906,180800,267508890,12810,12810,12810,12810,0
|
|
20240906,180700,267508890,12810,12810,12810,12810,0
|
|
20240906,180600,267508890,12810,12810,12810,12810,0
|
|
20240906,180500,267508890,12810,12810,12810,12810,0
|
|
20240906,180400,267508890,12810,12810,12810,12810,0
|
|
20240906,180300,267508890,12810,12810,12810,12810,0
|
|
20240906,180200,267508890,12810,12810,12810,12810,0
|
|
20240906,180100,267508890,12810,12810,12810,12810,0
|
|
20240906,180000,267508890,12810,12810,12810,12810,0
|
|
20240906,175900,267508890,12810,12810,12810,12810,0
|
|
20240906,175800,267508890,12810,12810,12810,12810,0
|
|
20240906,175700,267508890,12810,12810,12810,12810,0
|
|
20240906,175600,267508890,12810,12810,12810,12810,0
|
|
20240906,175500,267508890,12810,12810,12810,12810,0
|
|
20240906,175400,267508890,12810,12810,12810,12810,229
|
|
20240906,175300,267508890,12810,12810,12810,12810,0
|
|
20240906,175200,267508890,12810,12810,12810,12810,0
|
|
20240906,175100,267508890,12810,12810,12810,12810,0
|
|
20240906,175000,267508890,12810,12810,12810,12810,0
|
|
20240906,174900,267508890,12810,12810,12810,12810,0
|
|
20240906,174800,267508890,12810,12810,12810,12810,0
|
|
20240906,174700,267508890,12810,12810,12810,12810,0
|
|
20240906,174600,267508890,12810,12810,12810,12810,0
|
|
20240906,174500,267508890,12810,12810,12810,12810,0
|
|
20240906,174400,267508890,12810,12810,12810,12810,0
|
|
20240906,174300,267508890,12810,12810,12810,12810,0
|
|
20240906,174200,267508890,12810,12810,12810,12810,0
|
|
20240906,174100,267508890,12810,12810,12810,12810,0
|
|
20240906,174000,267508890,12810,12810,12810,12810,0
|
|
20240906,173900,267508890,12810,12810,12810,12810,0
|
|
20240906,173800,267508890,12810,12810,12810,12810,0
|
|
20240906,173700,267508890,12810,12810,12810,12810,0
|
|
20240906,173600,267508890,12810,12810,12810,12810,0
|
|
20240906,173500,267508890,12810,12810,12810,12810,0
|
|
20240906,173400,267508890,12810,12810,12810,12810,0
|
|
20240906,173300,267508890,12810,12810,12810,12810,0
|
|
20240906,173200,267508890,12810,12810,12810,12810,0
|
|
20240906,173100,267508890,12810,12810,12810,12810,0
|
|
20240906,173000,267508890,12810,12810,12810,12810,0
|
|
20240906,172900,267508890,12810,12810,12810,12810,0
|
|
20240906,172800,267508890,12810,12810,12810,12810,0
|
|
20240906,172700,267508890,12810,12810,12810,12810,0
|
|
20240906,172600,267508890,12810,12810,12810,12810,0
|
|
20240906,172500,267508890,12810,12810,12810,12810,0
|
|
20240906,172400,267508890,12810,12810,12810,12810,229
|
|
20240906,172300,267508890,12810,12810,12810,12810,0
|
|
20240906,172200,267508890,12810,12810,12810,12810,0
|
|
20240906,172100,267508890,12810,12810,12810,12810,0
|
|
20240906,172000,267508890,12810,12810,12810,12810,0
|
|
20240906,171900,267508890,12810,12810,12810,12810,0
|
|
20240906,171800,267508890,12810,12810,12810,12810,0
|
|
20240906,171700,267508890,12810,12810,12810,12810,0
|
|
20240906,171600,267508890,12810,12810,12810,12810,0
|
|
20240906,171500,267508890,12810,12810,12810,12810,0
|
|
20240906,171400,267508890,12810,12810,12810,12810,0
|
|
20240906,171300,267508890,12810,12810,12810,12810,0
|
|
20240906,171200,267508890,12810,12810,12810,12810,0
|
|
20240906,171100,267508890,12810,12810,12810,12810,0
|
|
20240906,171000,267508890,12810,12810,12810,12810,0
|
|
20240906,170900,267508890,12810,12810,12810,12810,0
|
|
20240906,170800,267508890,12810,12810,12810,12810,0
|
|
20240906,170700,267508890,12810,12810,12810,12810,0
|
|
20240906,170600,267508890,12810,12810,12810,12810,0
|
|
20240906,170500,267508890,12810,12810,12810,12810,0
|
|
20240906,170400,267508890,12810,12810,12810,12810,0
|
|
20240906,170300,267508890,12810,12810,12810,12810,0
|
|
20240906,170200,267508890,12810,12810,12810,12810,0
|
|
20240906,170100,267508890,12810,12810,12810,12810,0
|
|
20240906,170000,267508890,12810,12810,12810,12810,0
|
|
20240906,165900,267508890,12810,12810,12810,12810,0
|
|
20240906,165800,267508890,12810,12810,12810,12810,0
|
|
20240906,165700,267508890,12810,12810,12810,12810,0
|
|
20240906,165600,267508890,12810,12810,12810,12810,0
|
|
20240906,165500,267508890,12810,12810,12810,12810,0
|
|
20240906,165400,267508890,12810,12810,12810,12810,229
|
|
20240906,165300,267508890,12810,12810,12810,12810,0
|
|
20240906,165200,267508890,12810,12810,12810,12810,0
|
|
20240906,165100,267508890,12810,12810,12810,12810,0
|
|
20240906,165000,267508890,12810,12810,12810,12810,0
|
|
20240906,164900,267508890,12810,12810,12810,12810,0
|
|
20240906,164800,267508890,12810,12810,12810,12810,0
|
|
20240906,164700,267508890,12810,12810,12810,12810,0
|
|
20240906,164600,267508890,12810,12810,12810,12810,0
|
|
20240906,164500,267508890,12810,12810,12810,12810,0
|
|
20240906,164400,267508890,12810,12810,12810,12810,0
|
|
20240906,164300,267508890,12810,12810,12810,12810,0
|
|
20240906,164200,267508890,12810,12810,12810,12810,0
|
|
20240906,164100,267508890,12810,12810,12810,12810,0
|
|
20240906,164000,267508890,12810,12810,12810,12810,0
|
|
20240906,163900,267508890,12810,12810,12810,12810,0
|
|
20240906,163800,267508890,12810,12810,12810,12810,0
|
|
20240906,163700,267508890,12810,12810,12810,12810,0
|
|
20240906,163600,267508890,12810,12810,12810,12810,0
|
|
20240906,163500,267508890,12810,12810,12810,12810,0
|
|
20240906,163400,267508890,12810,12810,12810,12810,0
|
|
20240906,163300,267508890,12810,12810,12810,12810,0
|
|
20240906,163200,267508890,12810,12810,12810,12810,0
|
|
20240906,163100,267508890,12810,12810,12810,12810,0
|
|
20240906,163000,267508890,12810,12810,12810,12810,0
|
|
20240906,162900,267508890,12810,12810,12810,12810,0
|
|
20240906,162800,267508890,12810,12810,12810,12810,0
|
|
20240906,162700,267508890,12810,12810,12810,12810,0
|
|
20240906,162600,267508890,12810,12810,12810,12810,0
|
|
20240906,162500,267508890,12810,12810,12810,12810,0
|
|
20240906,162400,267508890,12810,12810,12810,12810,229
|
|
20240906,162300,267508890,12810,12810,12810,12810,0
|
|
20240906,162200,267508890,12810,12810,12810,12810,0
|
|
20240906,162100,267508890,12810,12810,12810,12810,0
|
|
20240906,162000,267508890,12810,12810,12810,12810,0
|
|
20240906,161900,267508890,12810,12810,12810,12810,0
|
|
20240906,161800,267508890,12810,12810,12810,12810,0
|
|
20240906,161700,267508890,12810,12810,12810,12810,0
|
|
20240906,161600,267508890,12810,12810,12810,12810,0
|
|
20240906,161500,267508890,12810,12810,12810,12810,0
|
|
20240906,161400,267508890,12810,12810,12810,12810,0
|
|
20240906,161300,267508890,12810,12810,12810,12810,0
|
|
20240906,161200,267508890,12810,12810,12810,12810,0
|
|
20240906,161100,267508890,12810,12810,12810,12810,0
|
|
20240906,161000,267508890,12810,12810,12810,12810,0
|
|
20240906,160900,267508890,12810,12810,12810,12810,0
|
|
20240906,160800,267508890,12810,12810,12810,12810,0
|
|
20240906,160700,267508890,12810,12810,12810,12810,0
|
|
20240906,160600,267508890,12810,12810,12810,12810,0
|
|
20240906,160500,267508890,12810,12810,12810,12810,0
|
|
20240906,160400,267508890,12810,12810,12810,12810,0
|
|
20240906,160300,267508890,12810,12810,12810,12810,0
|
|
20240906,160200,267508890,12810,12810,12810,12810,0
|
|
20240906,160100,267508890,12810,12810,12810,12810,0
|
|
20240906,160000,267508890,12810,12810,12810,12810,0
|
|
20240906,155900,267508890,12810,12810,12810,12810,0
|
|
20240906,155800,267508890,12810,12810,12810,12810,0
|
|
20240906,155700,267508890,12810,12810,12810,12810,0
|
|
20240906,155600,267508890,12810,12810,12810,12810,0
|
|
20240906,155500,267508890,12810,12810,12810,12810,0
|
|
20240906,155400,267508890,12810,12810,12810,12810,229
|
|
20240906,155300,267508890,12810,12810,12810,12810,0
|
|
20240906,155200,267508890,12810,12810,12810,12810,0
|
|
20240906,155100,267508890,12810,12810,12810,12810,0
|
|
20240906,155000,267508890,12810,12810,12810,12810,0
|
|
20240906,154900,267508890,12810,12810,12810,12810,0
|
|
20240906,154800,267508890,12810,12810,12810,12810,0
|
|
20240906,154700,267508890,12810,12810,12810,12810,0
|
|
20240906,154600,267508890,12810,12810,12810,12810,0
|
|
20240906,154500,267508890,12810,12810,12810,12810,0
|
|
20240906,154400,267508890,12810,12810,12810,12810,0
|
|
20240906,154300,267508890,12810,12810,12810,12810,0
|
|
20240906,154200,267508890,12810,12810,12810,12810,0
|
|
20240906,154100,267508890,12810,12810,12810,12810,0
|
|
20240906,154000,267508890,12810,12810,12810,12810,0
|
|
20240906,153900,267508890,12810,12810,12810,12810,0
|
|
20240906,153800,267508890,12810,12810,12810,12810,0
|
|
20240906,153700,267508890,12810,12810,12810,12810,0
|
|
20240906,153600,267508890,12810,12810,12810,12810,0
|
|
20240906,153500,267508890,12810,12810,12810,12810,0
|
|
20240906,153400,267508890,12810,12810,12810,12810,0
|
|
20240906,153300,267508890,12810,12810,12810,12810,0
|
|
20240906,153200,267508890,12810,12810,12810,12810,0
|
|
20240906,153100,267508890,12810,12810,12810,12810,0
|
|
20240906,153000,267508890,12810,12810,12810,12810,229
|
|
20240906,152900,264575400,12860,12860,12860,12860,0
|
|
20240906,152800,264575400,12860,12860,12860,12860,0
|
|
20240906,152700,264575400,12860,12860,12860,12860,0
|
|
20240906,152600,264575400,12860,12860,12860,12860,0
|
|
20240906,152500,264575400,12860,12860,12860,12860,0
|
|
20240906,152400,264575400,12860,12860,12860,12860,0
|
|
20240906,152300,264575400,12860,12860,12860,12860,0
|
|
20240906,152200,264575400,12860,12860,12860,12860,0
|
|
20240906,152100,264575400,12860,12860,12860,12860,0
|
|
20240906,152000,264575400,12860,12860,12860,12860,0
|
|
20240906,151900,264575400,12860,12860,12860,12860,140
|
|
20240906,151800,262775000,12860,12860,12860,12860,10
|
|
20240906,151700,262646400,12990,12990,12990,12990,30
|
|
20240906,151600,262256700,12990,12990,12990,12990,0
|
|
20240906,151500,262256700,12990,12990,12990,12990,0
|
|
20240906,151400,262256700,12990,12990,12990,12990,0
|
|
20240906,151300,262256700,12990,12990,12990,12990,195
|
|
20240906,151200,259723650,12980,12980,12980,12980,0
|
|
20240906,151100,259723650,12980,12980,12980,12980,100
|
|
20240906,151000,258425650,12980,12920,12980,12920,423
|
|
20240906,150900,252939770,12900,12900,12900,12900,0
|
|
20240906,150800,252939770,12900,12900,12900,12900,0
|
|
20240906,150700,252939770,12900,12900,12900,12900,0
|
|
20240906,150600,252939770,12900,12900,12900,12900,0
|
|
20240906,150500,252939770,12900,12900,12900,12900,0
|
|
20240906,150400,252939770,12900,12900,12900,12900,0
|
|
20240906,150300,252939770,12900,12900,12900,12900,0
|
|
20240906,150200,252939770,12900,12900,12900,12900,11
|
|
20240906,150100,252797870,12900,12900,12900,12900,0
|
|
20240906,150000,252797870,12900,12900,12900,12900,0
|
|
20240906,145900,252797870,12900,12900,12900,12900,0
|
|
20240906,145800,252797870,12900,12900,12900,12900,0
|
|
20240906,145700,252797870,12900,12900,12900,12900,512
|
|
20240906,145600,246193070,12900,12900,12900,12900,0
|
|
20240906,145500,246193070,12900,12900,12900,12900,0
|
|
20240906,145400,246193070,12900,12900,12900,12900,0
|
|
20240906,145300,246193070,12900,12900,12900,12900,0
|
|
20240906,145200,246193070,12900,12900,12900,12900,0
|
|
20240906,145100,246193070,12900,12900,12900,12900,0
|
|
20240906,145000,246193070,12900,12900,12900,12900,1
|
|
20240906,144900,246180170,12960,12960,12960,12960,0
|
|
20240906,144800,246180170,12960,12960,12960,12960,0
|
|
20240906,144700,246180170,12960,12960,12960,12960,0
|
|
20240906,144600,246180170,12960,12960,12960,12960,0
|
|
20240906,144500,246180170,12960,12960,12960,12960,1
|
|
20240906,144400,246167210,12970,12970,12970,12970,0
|
|
20240906,144300,246167210,12970,12970,12970,12970,0
|
|
20240906,144200,246167210,12970,12970,12970,12970,0
|
|
20240906,144100,246167210,12970,12970,12970,12970,0
|
|
20240906,144000,246167210,12970,12970,12970,12970,0
|
|
20240906,143900,246167210,12970,12970,12970,12970,0
|
|
20240906,143800,246167210,12970,12970,12970,12970,0
|
|
20240906,143700,246167210,12970,12970,12970,12970,0
|
|
20240906,143600,246167210,12970,12970,12970,12970,0
|
|
20240906,143500,246167210,12970,12970,12970,12970,0
|
|
20240906,143400,246167210,12970,12970,12970,12970,0
|
|
20240906,143300,246167210,12970,12970,12970,12970,0
|
|
20240906,143200,246167210,12970,12970,12970,12970,0
|
|
20240906,143100,246167210,12970,12970,12970,12970,0
|
|
20240906,143000,246167210,12970,12970,12970,12970,0
|
|
20240906,142900,246167210,12970,12970,12970,12970,0
|
|
20240906,142800,246167210,12970,12970,12970,12970,0
|
|
20240906,142700,246167210,12970,12970,12970,12970,0
|
|
20240906,142600,246167210,12970,12970,12970,12970,0
|
|
20240906,142500,246167210,12970,12970,12970,12970,0
|
|
20240906,142400,246167210,12970,12970,12970,12970,0
|
|
20240906,142300,246167210,12970,12970,12970,12970,0
|
|
20240906,142200,246167210,12970,12970,12970,12970,0
|
|
20240906,142100,246167210,12970,12970,12970,12970,0
|
|
20240906,142000,246167210,12970,12970,12970,12970,0
|
|
20240906,141900,246167210,12970,12970,12970,12970,0
|
|
20240906,141800,246167210,12970,12970,12970,12970,0
|
|
20240906,141700,246167210,12970,12970,12970,12970,0
|
|
20240906,141600,246167210,12970,12970,12970,12970,0
|
|
20240906,141500,246167210,12970,12970,12970,12970,0
|
|
20240906,141400,246167210,12970,12970,12970,12970,0
|
|
20240906,141300,246167210,12970,12970,12970,12970,0
|
|
20240906,141200,246167210,12970,12970,12970,12970,0
|
|
20240906,141100,246167210,12970,12970,12970,12970,0
|
|
20240906,141000,246167210,12970,12970,12970,12970,0
|
|
20240906,140900,246167210,12970,12970,12970,12970,0
|
|
20240906,140800,246167210,12970,12970,12970,12970,0
|
|
20240906,140700,246167210,12970,12970,12970,12970,0
|
|
20240906,140600,246167210,12970,12970,12970,12970,1
|
|
20240906,140500,246154240,12970,12970,12970,12970,0
|
|
20240906,140400,246154240,12970,12970,12970,12970,0
|
|
20240906,140300,246154240,12970,12970,12970,12970,0
|
|
20240906,140200,246154240,12970,12970,12970,12970,0
|
|
20240906,140100,246154240,12970,12970,12970,12970,0
|
|
20240906,140000,246154240,12970,12970,12970,12970,0
|
|
20240906,135900,246154240,12970,12970,12970,12970,0
|
|
20240906,135800,246154240,12970,12970,12970,12970,0
|
|
20240906,135700,246154240,12970,12970,12970,12970,0
|
|
20240906,135600,246154240,12970,12970,12970,12970,0
|
|
20240906,135500,246154240,12970,12970,12970,12970,0
|
|
20240906,135400,246154240,12970,12970,12970,12970,1
|
|
20240906,135300,246141270,12850,12850,12850,12850,0
|
|
20240906,135200,246141270,12850,12850,12850,12850,0
|
|
20240906,135100,246141270,12850,12850,12850,12850,0
|
|
20240906,135000,246141270,12850,12860,12860,12850,30
|
|
20240906,134900,245755570,12850,12850,12850,12850,0
|
|
20240906,134800,245755570,12850,12850,12850,12850,0
|
|
20240906,134700,245755570,12850,12850,12850,12850,0
|
|
20240906,134600,245755570,12850,12850,12850,12850,0
|
|
20240906,134500,245755570,12850,12850,12850,12850,0
|
|
20240906,134400,245755570,12850,12850,12850,12850,0
|
|
20240906,134300,245755570,12850,12850,12850,12850,0
|
|
20240906,134200,245755570,12850,12850,12850,12850,0
|
|
20240906,134100,245755570,12850,12850,12850,12850,0
|
|
20240906,134000,245755570,12850,12850,12850,12850,0
|
|
20240906,133900,245755570,12850,12850,12850,12850,0
|
|
20240906,133800,245755570,12850,12850,12850,12850,0
|
|
20240906,133700,245755570,12850,12850,12850,12850,0
|
|
20240906,133600,245755570,12850,12850,12850,12850,0
|
|
20240906,133500,245755570,12850,12850,12850,12850,0
|
|
20240906,133400,245755570,12850,12850,12850,12850,20
|
|
20240906,133300,245498570,12800,12800,12800,12800,0
|
|
20240906,133200,245498570,12800,12800,12800,12800,0
|
|
20240906,133100,245498570,12800,12900,12900,12800,600
|
|
20240906,133000,237813570,12900,12900,12900,12900,0
|
|
20240906,132900,237813570,12900,12900,12900,12900,0
|
|
20240906,132800,237813570,12900,12900,12900,12900,10
|
|
20240906,132700,237684570,12800,12800,12800,12800,43
|
|
20240906,132600,237134170,12800,12800,12800,12800,0
|
|
20240906,132500,237134170,12800,12830,12830,12800,1255
|
|
20240906,132400,221059970,12800,12870,12870,12800,2913
|
|
20240906,132300,183711430,12870,12900,12900,12870,250
|
|
20240906,132200,180491630,13330,13330,13330,13330,0
|
|
20240906,132100,180491630,13330,13330,13330,13330,0
|
|
20240906,132000,180491630,13330,13030,13330,13030,654
|
|
20240906,131900,171892800,13030,13030,13030,13030,100
|
|
20240906,131800,170589800,12850,12850,12850,12850,0
|
|
20240906,131700,170589800,12850,12850,12850,12850,0
|
|
20240906,131600,170589800,12850,12850,12850,12850,174
|
|
20240906,131500,168353900,12850,12990,13030,12850,278
|
|
20240906,131400,164748280,12900,12900,12900,12900,0
|
|
20240906,131300,164748280,12900,12900,12900,12900,0
|
|
20240906,131200,164748280,12900,12900,12900,12900,0
|
|
20240906,131100,164748280,12900,12900,12900,12900,0
|
|
20240906,131000,164748280,12900,12900,12900,12900,0
|
|
20240906,130900,164748280,12900,12900,12900,12900,0
|
|
20240906,130800,164748280,12900,12900,12900,12900,0
|
|
20240906,130700,164748280,12900,12900,12900,12900,210
|
|
20240906,130600,162039280,12900,12900,12900,12900,500
|
|
20240906,130500,155589280,12890,12890,12890,12890,10
|
|
20240906,130400,155460380,12900,13030,13030,12900,1290
|
|
20240906,130300,138773160,13060,13060,13060,13060,0
|
|
20240906,130200,138773160,13060,13060,13060,13060,0
|
|
20240906,130100,138773160,13060,13060,13060,13060,20
|
|
20240906,130000,138511960,13060,13060,13060,13060,0
|
|
20240906,125900,138511960,13060,13060,13060,13060,0
|
|
20240906,125800,138511960,13060,13060,13060,13060,0
|
|
20240906,125700,138511960,13060,13060,13060,13060,0
|
|
20240906,125600,138511960,13060,13060,13060,13060,100
|
|
20240906,125500,137205960,13320,13320,13320,13320,0
|
|
20240906,125400,137205960,13320,13320,13320,13320,0
|
|
20240906,125300,137205960,13320,13320,13320,13320,0
|
|
20240906,125200,137205960,13320,13320,13320,13320,0
|
|
20240906,125100,137205960,13320,13320,13320,13320,0
|
|
20240906,125000,137205960,13320,13320,13320,13320,0
|
|
20240906,124900,137205960,13320,13320,13320,13320,0
|
|
20240906,124800,137205960,13320,13320,13320,13320,1
|
|
20240906,124700,137192640,13330,13330,13330,13330,0
|
|
20240906,124600,137192640,13330,13330,13330,13330,0
|
|
20240906,124500,137192640,13330,13330,13330,13330,0
|
|
20240906,124400,137192640,13330,13330,13330,13330,0
|
|
20240906,124300,137192640,13330,13330,13330,13330,1
|
|
20240906,124200,137179310,13060,13060,13060,13060,0
|
|
20240906,124100,137179310,13060,13060,13060,13060,0
|
|
20240906,124000,137179310,13060,13060,13060,13060,0
|
|
20240906,123900,137179310,13060,13060,13060,13060,0
|
|
20240906,123800,137179310,13060,13060,13060,13060,0
|
|
20240906,123700,137179310,13060,13060,13060,13060,0
|
|
20240906,123600,137179310,13060,13060,13060,13060,0
|
|
20240906,123500,137179310,13060,13060,13060,13060,0
|
|
20240906,123400,137179310,13060,13060,13060,13060,0
|
|
20240906,123300,137179310,13060,13060,13060,13060,0
|
|
20240906,123200,137179310,13060,13060,13060,13060,0
|
|
20240906,123100,137179310,13060,13060,13060,13060,0
|
|
20240906,123000,137179310,13060,13060,13060,13060,0
|
|
20240906,122900,137179310,13060,13060,13060,13060,0
|
|
20240906,122800,137179310,13060,13060,13060,13060,0
|
|
20240906,122700,137179310,13060,13060,13060,13060,0
|
|
20240906,122600,137179310,13060,13060,13060,13060,0
|
|
20240906,122500,137179310,13060,13060,13060,13060,0
|
|
20240906,122400,137179310,13060,13060,13060,13060,0
|
|
20240906,122300,137179310,13060,13060,13060,13060,0
|
|
20240906,122200,137179310,13060,13060,13060,13060,0
|
|
20240906,122100,137179310,13060,13060,13060,13060,0
|
|
20240906,122000,137179310,13060,13060,13060,13060,0
|
|
20240906,121900,137179310,13060,13060,13060,13060,0
|
|
20240906,121800,137179310,13060,13060,13060,13060,0
|
|
20240906,121700,137179310,13060,13060,13060,13060,0
|
|
20240906,121600,137179310,13060,13060,13060,13060,0
|
|
20240906,121500,137179310,13060,13060,13060,13060,0
|
|
20240906,121400,137179310,13060,13060,13060,13060,0
|
|
20240906,121300,137179310,13060,13060,13060,13060,0
|
|
20240906,121200,137179310,13060,13060,13060,13060,0
|
|
20240906,121100,137179310,13060,13060,13060,13060,0
|
|
20240906,121000,137179310,13060,13060,13060,13060,0
|
|
20240906,120900,137179310,13060,13060,13060,13060,0
|
|
20240906,120800,137179310,13060,13060,13060,13060,0
|
|
20240906,120700,137179310,13060,13060,13060,13060,0
|
|
20240906,120600,137179310,13060,13060,13060,13060,0
|
|
20240906,120500,137179310,13060,13060,13060,13060,0
|
|
20240906,120400,137179310,13060,13060,13060,13060,0
|
|
20240906,120300,137179310,13060,13060,13060,13060,0
|
|
20240906,120200,137179310,13060,13060,13060,13060,0
|
|
20240906,120100,137179310,13060,13060,13060,13060,0
|
|
20240906,120000,137179310,13060,13060,13060,13060,0
|
|
20240906,115900,137179310,13060,13060,13060,13060,0
|
|
20240906,115800,137179310,13060,13060,13060,13060,0
|
|
20240906,115700,137179310,13060,13060,13060,13060,0
|
|
20240906,115600,137179310,13060,13060,13060,13060,0
|
|
20240906,115500,137179310,13060,13060,13060,13060,0
|
|
20240906,115400,137179310,13060,13060,13060,13060,0
|
|
20240906,115300,137179310,13060,13060,13060,13060,0
|
|
20240906,115200,137179310,13060,13060,13060,13060,0
|
|
20240906,115100,137179310,13060,13060,13060,13060,545
|
|
20240906,115000,130061610,13060,13060,13060,13060,0
|
|
20240906,114900,130061610,13060,13060,13060,13060,0
|
|
20240906,114800,130061610,13060,13060,13060,13060,0
|
|
20240906,114700,130061610,13060,13060,13060,13060,0
|
|
20240906,114600,130061610,13060,13060,13060,13060,0
|
|
20240906,114500,130061610,13060,13060,13060,13060,0
|
|
20240906,114400,130061610,13060,13060,13060,13060,0
|
|
20240906,114300,130061610,13060,13060,13060,13060,0
|
|
20240906,114200,130061610,13060,13060,13060,13060,0
|
|
20240906,114100,130061610,13060,13060,13060,13060,93
|
|
20240906,114000,128847030,13060,13060,13060,13060,0
|
|
20240906,113900,128847030,13060,13060,13060,13060,0
|
|
20240906,113800,128847030,13060,13060,13060,13060,20
|
|
20240906,113700,128585830,13060,13060,13060,13060,0
|
|
20240906,113600,128585830,13060,13060,13060,13060,0
|
|
20240906,113500,128585830,13060,13060,13060,13060,0
|
|
20240906,113400,128585830,13060,13060,13060,13060,0
|
|
20240906,113300,128585830,13060,13060,13060,13060,0
|
|
20240906,113200,128585830,13060,13060,13060,13060,0
|
|
20240906,113100,128585830,13060,13060,13060,13060,0
|
|
20240906,113000,128585830,13060,13060,13060,13060,0
|
|
20240906,112900,128585830,13060,13060,13060,13060,0
|
|
20240906,112800,128585830,13060,13060,13060,13060,0
|
|
20240906,112700,128585830,13060,13060,13060,13060,0
|
|
20240906,112600,128585830,13060,13060,13060,13060,0
|
|
20240906,112500,128585830,13060,13060,13060,13060,0
|
|
20240906,112400,128585830,13060,13060,13060,13060,0
|
|
20240906,112300,128585830,13060,13060,13060,13060,42
|
|
20240906,112200,128037310,13030,13030,13030,13030,0
|
|
20240906,112100,128037310,13030,13030,13030,13030,0
|
|
20240906,112000,128037310,13030,13030,13030,13030,0
|
|
20240906,111900,128037310,13030,13030,13030,13030,0
|
|
20240906,111800,128037310,13030,13030,13030,13030,0
|
|
20240906,111700,128037310,13030,13030,13030,13030,0
|
|
20240906,111600,128037310,13030,13030,13030,13030,0
|
|
20240906,111500,128037310,13030,13030,13030,13030,0
|
|
20240906,111400,128037310,13030,13030,13030,13030,0
|
|
20240906,111300,128037310,13030,13030,13030,13030,158
|
|
20240906,111200,125978570,13380,13380,13380,13380,0
|
|
20240906,111100,125978570,13380,13380,13380,13380,0
|
|
20240906,111000,125978570,13380,13380,13380,13380,0
|
|
20240906,110900,125978570,13380,13380,13380,13380,0
|
|
20240906,110800,125978570,13380,13380,13380,13380,0
|
|
20240906,110700,125978570,13380,13380,13380,13380,0
|
|
20240906,110600,125978570,13380,13380,13380,13380,0
|
|
20240906,110500,125978570,13380,13380,13380,13380,0
|
|
20240906,110400,125978570,13380,13380,13380,13380,0
|
|
20240906,110300,125978570,13380,13380,13380,13380,5
|
|
20240906,110200,125911670,13250,13250,13250,13250,0
|
|
20240906,110100,125911670,13250,13250,13250,13250,0
|
|
20240906,110000,125911670,13250,13250,13250,13250,121
|
|
20240906,105900,124308420,13250,13250,13250,13250,0
|
|
20240906,105800,124308420,13250,13250,13250,13250,0
|
|
20240906,105700,124308420,13250,13250,13250,13250,0
|
|
20240906,105600,124308420,13250,13250,13250,13250,0
|
|
20240906,105500,124308420,13250,13250,13250,13250,0
|
|
20240906,105400,124308420,13250,13250,13250,13250,0
|
|
20240906,105300,124308420,13250,13250,13250,13250,0
|
|
20240906,105200,124308420,13250,13250,13250,13250,0
|
|
20240906,105100,124308420,13250,13250,13250,13250,0
|
|
20240906,105000,124308420,13250,13200,13250,13200,898
|
|
20240906,104900,112420950,13220,13220,13220,13220,0
|
|
20240906,104800,112420950,13220,13200,13220,13200,204
|
|
20240906,104700,109728090,13200,13200,13200,13200,0
|
|
20240906,104600,109728090,13200,13200,13200,13200,9
|
|
20240906,104500,109609290,13200,13000,13200,13000,1092
|
|
20240906,104400,95248470,12990,12990,12990,12990,0
|
|
20240906,104300,95248470,12990,12990,12990,12990,200
|
|
20240906,104200,92650470,12800,12800,12800,12800,0
|
|
20240906,104100,92650470,12800,12800,12800,12800,39
|
|
20240906,104000,92151270,12800,12800,12800,12800,0
|
|
20240906,103900,92151270,12800,12800,12800,12800,10
|
|
20240906,103800,92023270,12800,12800,12800,12800,0
|
|
20240906,103700,92023270,12800,12800,12800,12800,100
|
|
20240906,103600,90743270,12800,12800,12800,12800,0
|
|
20240906,103500,90743270,12800,12800,12800,12800,170
|
|
20240906,103400,88567270,12800,12800,12800,12800,97
|
|
20240906,103300,87325670,12800,12800,12800,12800,80
|
|
20240906,103200,86301670,12800,12800,12800,12800,100
|
|
20240906,103100,85021670,12800,12800,12800,12800,0
|
|
20240906,103000,85021670,12800,12800,12800,12800,10
|
|
20240906,102900,84893670,12800,12970,12970,12800,4667
|
|
20240906,102800,24965610,13000,13000,13000,13000,0
|
|
20240906,102700,24965610,13000,13000,13000,13000,0
|
|
20240906,102600,24965610,13000,13000,13000,13000,0
|
|
20240906,102500,24965610,13000,13000,13000,13000,0
|
|
20240906,102400,24965610,13000,13000,13000,13000,0
|
|
20240906,102300,24965610,13000,13000,13000,13000,22
|
|
20240906,102200,24679610,13000,13000,13000,13000,0
|
|
20240906,102100,24679610,13000,13000,13000,13000,0
|
|
20240906,102000,24679610,13000,13000,13000,13000,0
|
|
20240906,101900,24679610,13000,13000,13000,13000,0
|
|
20240906,101800,24679610,13000,13000,13000,13000,0
|
|
20240906,101700,24679610,13000,13000,13000,13000,0
|
|
20240906,101600,24679610,13000,13000,13000,13000,0
|
|
20240906,101500,24679610,13000,13000,13000,13000,0
|
|
20240906,101400,24679610,13000,13000,13000,13000,0
|
|
20240906,101300,24679610,13000,13000,13000,13000,0
|
|
20240906,101200,24679610,13000,13000,13000,13000,0
|
|
20240906,101100,24679610,13000,13000,13000,13000,112
|
|
20240906,101000,23223610,13010,13010,13010,13010,0
|
|
20240906,100900,23223610,13010,13020,13020,13010,200
|
|
20240906,100800,20621130,13180,13180,13180,13180,0
|
|
20240906,100700,20621130,13180,13180,13180,13180,0
|
|
20240906,100600,20621130,13180,13180,13180,13180,0
|
|
20240906,100500,20621130,13180,13180,13180,13180,0
|
|
20240906,100400,20621130,13180,13180,13180,13180,0
|
|
20240906,100300,20621130,13180,13180,13180,13180,0
|
|
20240906,100200,20621130,13180,13180,13180,13180,0
|
|
20240906,100100,20621130,13180,13180,13180,13180,0
|
|
20240906,100000,20621130,13180,13180,13180,13180,0
|
|
20240906,095900,20621130,13180,13180,13180,13180,0
|
|
20240906,095800,20621130,13180,13180,13180,13180,0
|
|
20240906,095700,20621130,13180,13180,13180,13180,30
|
|
20240906,095600,20225730,13190,13190,13190,13190,0
|
|
20240906,095500,20225730,13190,13190,13190,13190,40
|
|
20240906,095400,19698130,13180,13180,13180,13180,0
|
|
20240906,095300,19698130,13180,13180,13180,13180,50
|
|
20240906,095200,19039130,13220,13220,13220,13220,0
|
|
20240906,095100,19039130,13220,13220,13220,13220,0
|
|
20240906,095000,19039130,13220,13220,13220,13220,0
|
|
20240906,094900,19039130,13220,13220,13220,13220,0
|
|
20240906,094800,19039130,13220,13220,13220,13220,0
|
|
20240906,094700,19039130,13220,13220,13220,13220,0
|
|
20240906,094600,19039130,13220,13220,13220,13220,0
|
|
20240906,094500,19039130,13220,13220,13220,13220,0
|
|
20240906,094400,19039130,13220,13220,13220,13220,0
|
|
20240906,094300,19039130,13220,13220,13220,13220,0
|
|
20240906,094200,19039130,13220,13220,13220,13220,0
|
|
20240906,094100,19039130,13220,13220,13220,13220,0
|
|
20240906,094000,19039130,13220,13220,13220,13220,0
|
|
20240906,093900,19039130,13220,13220,13220,13220,0
|
|
20240906,093800,19039130,13220,13220,13220,13220,0
|
|
20240906,093700,19039130,13220,13220,13220,13220,0
|
|
20240906,093600,19039130,13220,13220,13220,13220,0
|
|
20240906,093500,19039130,13220,13220,13220,13220,1
|
|
20240906,093400,19025910,13200,13200,13200,13200,0
|
|
20240906,093300,19025910,13200,13200,13200,13200,0
|
|
20240906,093200,19025910,13200,13200,13200,13200,0
|
|
20240906,093100,19025910,13200,13200,13200,13200,0
|
|
20240906,093000,19025910,13200,13200,13200,13200,0
|
|
20240906,092900,19025910,13200,13200,13200,13200,0
|
|
20240906,092800,19025910,13200,13200,13200,13200,0
|
|
20240906,092700,19025910,13200,13200,13200,13200,0
|
|
20240906,092600,19025910,13200,13200,13200,13200,0
|
|
20240906,092500,19025910,13200,13200,13200,13200,0
|
|
20240906,092400,19025910,13200,13200,13200,13200,0
|
|
20240906,092300,19025910,13200,13200,13200,13200,50
|
|
20240906,092200,18365910,13190,13190,13190,13190,99
|
|
20240906,092100,17060100,13170,13170,13170,13170,0
|
|
20240906,092000,17060100,13170,13170,13170,13170,0
|
|
20240906,091900,17060100,13170,13170,13170,13170,50
|
|
20240906,091800,16401600,13190,13190,13190,13190,0
|
|
20240906,091700,16401600,13190,13190,13190,13190,1
|
|
20240906,091600,16388410,13020,13020,13020,13020,120
|
|
20240906,091500,14826010,13000,13000,13000,13000,0
|
|
20240906,091400,14826010,13000,13000,13000,13000,0
|
|
20240906,091300,14826010,13000,13000,13000,13000,0
|
|
20240906,091200,14826010,13000,13000,13000,13000,0
|
|
20240906,091100,14826010,13000,13000,13000,13000,60
|
|
20240906,091000,14046010,13000,13000,13000,13000,0
|
|
20240906,090900,14046010,13000,13000,13000,13000,0
|
|
20240906,090800,14046010,13000,13000,13000,13000,0
|
|
20240906,090700,14046010,13000,13000,13000,13000,0
|
|
20240906,090600,14046010,13000,13000,13000,13000,0
|
|
20240906,090500,14046010,13000,13000,13000,13000,0
|
|
20240906,090400,14046010,13000,13000,13000,13000,198
|
|
20240906,090300,11472010,13010,13010,13010,13010,11
|
|
20240906,090200,11328900,13020,13010,13020,13010,310
|
|
20240906,090100,7295700,13020,13010,13020,13010,260
|
|
20240906,090000,3913000,13000,13000,13000,13000,301
|