688 lines
34 KiB
CSV
688 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,202500,48456160,12840,12840,12840,12840,339
|
|
20240909,202400,48456160,12840,12840,12840,12840,0
|
|
20240909,202300,48456160,12840,12840,12840,12840,0
|
|
20240909,202200,48456160,12840,12840,12840,12840,0
|
|
20240909,202100,48456160,12840,12840,12840,12840,0
|
|
20240909,202000,48456160,12840,12840,12840,12840,0
|
|
20240909,201900,48456160,12840,12840,12840,12840,0
|
|
20240909,201800,48456160,12840,12840,12840,12840,0
|
|
20240909,201700,48456160,12840,12840,12840,12840,0
|
|
20240909,201600,48456160,12840,12840,12840,12840,0
|
|
20240909,201500,48456160,12840,12840,12840,12840,0
|
|
20240909,201400,48456160,12840,12840,12840,12840,0
|
|
20240909,201300,48456160,12840,12840,12840,12840,0
|
|
20240909,201200,48456160,12840,12840,12840,12840,0
|
|
20240909,201100,48456160,12840,12840,12840,12840,0
|
|
20240909,201000,48456160,12840,12840,12840,12840,0
|
|
20240909,200900,48456160,12840,12840,12840,12840,0
|
|
20240909,200800,48456160,12840,12840,12840,12840,0
|
|
20240909,200700,48456160,12840,12840,12840,12840,0
|
|
20240909,200600,48456160,12840,12840,12840,12840,0
|
|
20240909,200500,48456160,12840,12840,12840,12840,0
|
|
20240909,200400,48456160,12840,12840,12840,12840,0
|
|
20240909,200300,48456160,12840,12840,12840,12840,0
|
|
20240909,200200,48456160,12840,12840,12840,12840,0
|
|
20240909,200100,48456160,12840,12840,12840,12840,0
|
|
20240909,200000,48456160,12840,12840,12840,12840,0
|
|
20240909,195900,48456160,12840,12840,12840,12840,0
|
|
20240909,195800,48456160,12840,12840,12840,12840,0
|
|
20240909,195700,48456160,12840,12840,12840,12840,0
|
|
20240909,195600,48456160,12840,12840,12840,12840,0
|
|
20240909,195500,48456160,12840,12840,12840,12840,339
|
|
20240909,195400,48456160,12840,12840,12840,12840,0
|
|
20240909,195300,48456160,12840,12840,12840,12840,0
|
|
20240909,195200,48456160,12840,12840,12840,12840,0
|
|
20240909,195100,48456160,12840,12840,12840,12840,0
|
|
20240909,195000,48456160,12840,12840,12840,12840,0
|
|
20240909,194900,48456160,12840,12840,12840,12840,0
|
|
20240909,194800,48456160,12840,12840,12840,12840,0
|
|
20240909,194700,48456160,12840,12840,12840,12840,0
|
|
20240909,194600,48456160,12840,12840,12840,12840,0
|
|
20240909,194500,48456160,12840,12840,12840,12840,0
|
|
20240909,194400,48456160,12840,12840,12840,12840,0
|
|
20240909,194300,48456160,12840,12840,12840,12840,0
|
|
20240909,194200,48456160,12840,12840,12840,12840,0
|
|
20240909,194100,48456160,12840,12840,12840,12840,0
|
|
20240909,194000,48456160,12840,12840,12840,12840,0
|
|
20240909,193900,48456160,12840,12840,12840,12840,0
|
|
20240909,193800,48456160,12840,12840,12840,12840,0
|
|
20240909,193700,48456160,12840,12840,12840,12840,0
|
|
20240909,193600,48456160,12840,12840,12840,12840,0
|
|
20240909,193500,48456160,12840,12840,12840,12840,0
|
|
20240909,193400,48456160,12840,12840,12840,12840,0
|
|
20240909,193300,48456160,12840,12840,12840,12840,0
|
|
20240909,193200,48456160,12840,12840,12840,12840,0
|
|
20240909,193100,48456160,12840,12840,12840,12840,0
|
|
20240909,193000,48456160,12840,12840,12840,12840,0
|
|
20240909,192900,48456160,12840,12840,12840,12840,0
|
|
20240909,192800,48456160,12840,12840,12840,12840,0
|
|
20240909,192700,48456160,12840,12840,12840,12840,0
|
|
20240909,192600,48456160,12840,12840,12840,12840,0
|
|
20240909,192500,48456160,12840,12840,12840,12840,339
|
|
20240909,192400,48456160,12840,12840,12840,12840,0
|
|
20240909,192300,48456160,12840,12840,12840,12840,0
|
|
20240909,192200,48456160,12840,12840,12840,12840,0
|
|
20240909,192100,48456160,12840,12840,12840,12840,0
|
|
20240909,192000,48456160,12840,12840,12840,12840,0
|
|
20240909,191900,48456160,12840,12840,12840,12840,0
|
|
20240909,191800,48456160,12840,12840,12840,12840,0
|
|
20240909,191700,48456160,12840,12840,12840,12840,0
|
|
20240909,191600,48456160,12840,12840,12840,12840,0
|
|
20240909,191500,48456160,12840,12840,12840,12840,0
|
|
20240909,191400,48456160,12840,12840,12840,12840,0
|
|
20240909,191300,48456160,12840,12840,12840,12840,0
|
|
20240909,191200,48456160,12840,12840,12840,12840,0
|
|
20240909,191100,48456160,12840,12840,12840,12840,0
|
|
20240909,191000,48456160,12840,12840,12840,12840,0
|
|
20240909,190900,48456160,12840,12840,12840,12840,0
|
|
20240909,190800,48456160,12840,12840,12840,12840,0
|
|
20240909,190700,48456160,12840,12840,12840,12840,0
|
|
20240909,190600,48456160,12840,12840,12840,12840,0
|
|
20240909,190500,48456160,12840,12840,12840,12840,0
|
|
20240909,190400,48456160,12840,12840,12840,12840,0
|
|
20240909,190300,48456160,12840,12840,12840,12840,0
|
|
20240909,190200,48456160,12840,12840,12840,12840,0
|
|
20240909,190100,48456160,12840,12840,12840,12840,0
|
|
20240909,190000,48456160,12840,12840,12840,12840,0
|
|
20240909,185900,48456160,12840,12840,12840,12840,0
|
|
20240909,185800,48456160,12840,12840,12840,12840,0
|
|
20240909,185700,48456160,12840,12840,12840,12840,0
|
|
20240909,185600,48456160,12840,12840,12840,12840,0
|
|
20240909,185500,48456160,12840,12840,12840,12840,339
|
|
20240909,185400,48456160,12840,12840,12840,12840,0
|
|
20240909,185300,48456160,12840,12840,12840,12840,0
|
|
20240909,185200,48456160,12840,12840,12840,12840,0
|
|
20240909,185100,48456160,12840,12840,12840,12840,0
|
|
20240909,185000,48456160,12840,12840,12840,12840,0
|
|
20240909,184900,48456160,12840,12840,12840,12840,0
|
|
20240909,184800,48456160,12840,12840,12840,12840,0
|
|
20240909,184700,48456160,12840,12840,12840,12840,0
|
|
20240909,184600,48456160,12840,12840,12840,12840,0
|
|
20240909,184500,48456160,12840,12840,12840,12840,0
|
|
20240909,184400,48456160,12840,12840,12840,12840,0
|
|
20240909,184300,48456160,12840,12840,12840,12840,0
|
|
20240909,184200,48456160,12840,12840,12840,12840,0
|
|
20240909,184100,48456160,12840,12840,12840,12840,0
|
|
20240909,184000,48456160,12840,12840,12840,12840,0
|
|
20240909,183900,48456160,12840,12840,12840,12840,0
|
|
20240909,183800,48456160,12840,12840,12840,12840,0
|
|
20240909,183700,48456160,12840,12840,12840,12840,0
|
|
20240909,183600,48456160,12840,12840,12840,12840,0
|
|
20240909,183500,48456160,12840,12840,12840,12840,0
|
|
20240909,183400,48456160,12840,12840,12840,12840,0
|
|
20240909,183300,48456160,12840,12840,12840,12840,0
|
|
20240909,183200,48456160,12840,12840,12840,12840,0
|
|
20240909,183100,48456160,12840,12840,12840,12840,0
|
|
20240909,183000,48456160,12840,12840,12840,12840,0
|
|
20240909,182900,48456160,12840,12840,12840,12840,0
|
|
20240909,182800,48456160,12840,12840,12840,12840,0
|
|
20240909,182700,48456160,12840,12840,12840,12840,0
|
|
20240909,182600,48456160,12840,12840,12840,12840,0
|
|
20240909,182500,48456160,12840,12840,12840,12840,339
|
|
20240909,182400,48456160,12840,12840,12840,12840,0
|
|
20240909,182300,48456160,12840,12840,12840,12840,0
|
|
20240909,182200,48456160,12840,12840,12840,12840,0
|
|
20240909,182100,48456160,12840,12840,12840,12840,0
|
|
20240909,182000,48456160,12840,12840,12840,12840,0
|
|
20240909,181900,48456160,12840,12840,12840,12840,0
|
|
20240909,181800,48456160,12840,12840,12840,12840,0
|
|
20240909,181700,48456160,12840,12840,12840,12840,0
|
|
20240909,181600,48456160,12840,12840,12840,12840,0
|
|
20240909,181500,48456160,12840,12840,12840,12840,0
|
|
20240909,181400,48456160,12840,12840,12840,12840,0
|
|
20240909,181300,48456160,12840,12840,12840,12840,0
|
|
20240909,181200,48456160,12840,12840,12840,12840,0
|
|
20240909,181100,48456160,12840,12840,12840,12840,0
|
|
20240909,181000,48456160,12840,12840,12840,12840,0
|
|
20240909,180900,48456160,12840,12840,12840,12840,0
|
|
20240909,180800,48456160,12840,12840,12840,12840,0
|
|
20240909,180700,48456160,12840,12840,12840,12840,0
|
|
20240909,180600,48456160,12840,12840,12840,12840,0
|
|
20240909,180500,48456160,12840,12840,12840,12840,0
|
|
20240909,180400,48456160,12840,12840,12840,12840,0
|
|
20240909,180300,48456160,12840,12840,12840,12840,0
|
|
20240909,180200,48456160,12840,12840,12840,12840,0
|
|
20240909,180100,48456160,12840,12840,12840,12840,0
|
|
20240909,180000,48456160,12840,12840,12840,12840,0
|
|
20240909,175900,48456160,12840,12840,12840,12840,0
|
|
20240909,175800,48456160,12840,12840,12840,12840,0
|
|
20240909,175700,48456160,12840,12840,12840,12840,0
|
|
20240909,175600,48456160,12840,12840,12840,12840,0
|
|
20240909,175500,48456160,12840,12840,12840,12840,339
|
|
20240909,175400,48456160,12840,12840,12840,12840,0
|
|
20240909,175300,48456160,12840,12840,12840,12840,0
|
|
20240909,175200,48456160,12840,12840,12840,12840,0
|
|
20240909,175100,48456160,12840,12840,12840,12840,0
|
|
20240909,175000,48456160,12840,12840,12840,12840,0
|
|
20240909,174900,48456160,12840,12840,12840,12840,0
|
|
20240909,174800,48456160,12840,12840,12840,12840,0
|
|
20240909,174700,48456160,12840,12840,12840,12840,0
|
|
20240909,174600,48456160,12840,12840,12840,12840,0
|
|
20240909,174500,48456160,12840,12840,12840,12840,0
|
|
20240909,174400,48456160,12840,12840,12840,12840,0
|
|
20240909,174300,48456160,12840,12840,12840,12840,0
|
|
20240909,174200,48456160,12840,12840,12840,12840,0
|
|
20240909,174100,48456160,12840,12840,12840,12840,0
|
|
20240909,174000,48456160,12840,12840,12840,12840,0
|
|
20240909,173900,48456160,12840,12840,12840,12840,0
|
|
20240909,173800,48456160,12840,12840,12840,12840,0
|
|
20240909,173700,48456160,12840,12840,12840,12840,0
|
|
20240909,173600,48456160,12840,12840,12840,12840,0
|
|
20240909,173500,48456160,12840,12840,12840,12840,0
|
|
20240909,173400,48456160,12840,12840,12840,12840,0
|
|
20240909,173300,48456160,12840,12840,12840,12840,0
|
|
20240909,173200,48456160,12840,12840,12840,12840,0
|
|
20240909,173100,48456160,12840,12840,12840,12840,0
|
|
20240909,173000,48456160,12840,12840,12840,12840,0
|
|
20240909,172900,48456160,12840,12840,12840,12840,0
|
|
20240909,172800,48456160,12840,12840,12840,12840,0
|
|
20240909,172700,48456160,12840,12840,12840,12840,0
|
|
20240909,172600,48456160,12840,12840,12840,12840,0
|
|
20240909,172500,48456160,12840,12840,12840,12840,339
|
|
20240909,172400,48456160,12840,12840,12840,12840,0
|
|
20240909,172300,48456160,12840,12840,12840,12840,0
|
|
20240909,172200,48456160,12840,12840,12840,12840,0
|
|
20240909,172100,48456160,12840,12840,12840,12840,0
|
|
20240909,172000,48456160,12840,12840,12840,12840,0
|
|
20240909,171900,48456160,12840,12840,12840,12840,0
|
|
20240909,171800,48456160,12840,12840,12840,12840,0
|
|
20240909,171700,48456160,12840,12840,12840,12840,0
|
|
20240909,171600,48456160,12840,12840,12840,12840,0
|
|
20240909,171500,48456160,12840,12840,12840,12840,0
|
|
20240909,171400,48456160,12840,12840,12840,12840,0
|
|
20240909,171300,48456160,12840,12840,12840,12840,0
|
|
20240909,171200,48456160,12840,12840,12840,12840,0
|
|
20240909,171100,48456160,12840,12840,12840,12840,0
|
|
20240909,171000,48456160,12840,12840,12840,12840,0
|
|
20240909,170900,48456160,12840,12840,12840,12840,0
|
|
20240909,170800,48456160,12840,12840,12840,12840,0
|
|
20240909,170700,48456160,12840,12840,12840,12840,0
|
|
20240909,170600,48456160,12840,12840,12840,12840,0
|
|
20240909,170500,48456160,12840,12840,12840,12840,0
|
|
20240909,170400,48456160,12840,12840,12840,12840,0
|
|
20240909,170300,48456160,12840,12840,12840,12840,0
|
|
20240909,170200,48456160,12840,12840,12840,12840,0
|
|
20240909,170100,48456160,12840,12840,12840,12840,0
|
|
20240909,170000,48456160,12840,12840,12840,12840,0
|
|
20240909,165900,48456160,12840,12840,12840,12840,0
|
|
20240909,165800,48456160,12840,12840,12840,12840,0
|
|
20240909,165700,48456160,12840,12840,12840,12840,0
|
|
20240909,165600,48456160,12840,12840,12840,12840,0
|
|
20240909,165500,48456160,12840,12840,12840,12840,339
|
|
20240909,165400,48456160,12840,12840,12840,12840,0
|
|
20240909,165300,48456160,12840,12840,12840,12840,0
|
|
20240909,165200,48456160,12840,12840,12840,12840,0
|
|
20240909,165100,48456160,12840,12840,12840,12840,0
|
|
20240909,165000,48456160,12840,12840,12840,12840,0
|
|
20240909,164900,48456160,12840,12840,12840,12840,0
|
|
20240909,164800,48456160,12840,12840,12840,12840,0
|
|
20240909,164700,48456160,12840,12840,12840,12840,0
|
|
20240909,164600,48456160,12840,12840,12840,12840,0
|
|
20240909,164500,48456160,12840,12840,12840,12840,0
|
|
20240909,164400,48456160,12840,12840,12840,12840,0
|
|
20240909,164300,48456160,12840,12840,12840,12840,0
|
|
20240909,164200,48456160,12840,12840,12840,12840,0
|
|
20240909,164100,48456160,12840,12840,12840,12840,0
|
|
20240909,164000,48456160,12840,12840,12840,12840,0
|
|
20240909,163900,48456160,12840,12840,12840,12840,0
|
|
20240909,163800,48456160,12840,12840,12840,12840,0
|
|
20240909,163700,48456160,12840,12840,12840,12840,0
|
|
20240909,163600,48456160,12840,12840,12840,12840,0
|
|
20240909,163500,48456160,12840,12840,12840,12840,0
|
|
20240909,163400,48456160,12840,12840,12840,12840,0
|
|
20240909,163300,48456160,12840,12840,12840,12840,0
|
|
20240909,163200,48456160,12840,12840,12840,12840,0
|
|
20240909,163100,48456160,12840,12840,12840,12840,0
|
|
20240909,163000,48456160,12840,12840,12840,12840,0
|
|
20240909,162900,48456160,12840,12840,12840,12840,0
|
|
20240909,162800,48456160,12840,12840,12840,12840,0
|
|
20240909,162700,48456160,12840,12840,12840,12840,0
|
|
20240909,162600,48456160,12840,12840,12840,12840,0
|
|
20240909,162500,48456160,12840,12840,12840,12840,339
|
|
20240909,162400,48456160,12840,12840,12840,12840,0
|
|
20240909,162300,48456160,12840,12840,12840,12840,0
|
|
20240909,162200,48456160,12840,12840,12840,12840,0
|
|
20240909,162100,48456160,12840,12840,12840,12840,0
|
|
20240909,162000,48456160,12840,12840,12840,12840,0
|
|
20240909,161900,48456160,12840,12840,12840,12840,0
|
|
20240909,161800,48456160,12840,12840,12840,12840,0
|
|
20240909,161700,48456160,12840,12840,12840,12840,0
|
|
20240909,161600,48456160,12840,12840,12840,12840,0
|
|
20240909,161500,48456160,12840,12840,12840,12840,0
|
|
20240909,161400,48456160,12840,12840,12840,12840,0
|
|
20240909,161300,48456160,12840,12840,12840,12840,0
|
|
20240909,161200,48456160,12840,12840,12840,12840,0
|
|
20240909,161100,48456160,12840,12840,12840,12840,0
|
|
20240909,161000,48456160,12840,12840,12840,12840,0
|
|
20240909,160900,48456160,12840,12840,12840,12840,0
|
|
20240909,160800,48456160,12840,12840,12840,12840,0
|
|
20240909,160700,48456160,12840,12840,12840,12840,0
|
|
20240909,160600,48456160,12840,12840,12840,12840,0
|
|
20240909,160500,48456160,12840,12840,12840,12840,0
|
|
20240909,160400,48456160,12840,12840,12840,12840,0
|
|
20240909,160300,48456160,12840,12840,12840,12840,0
|
|
20240909,160200,48456160,12840,12840,12840,12840,0
|
|
20240909,160100,48456160,12840,12840,12840,12840,0
|
|
20240909,160000,48456160,12840,12840,12840,12840,0
|
|
20240909,155900,48456160,12840,12840,12840,12840,0
|
|
20240909,155800,48456160,12840,12840,12840,12840,0
|
|
20240909,155700,48456160,12840,12840,12840,12840,0
|
|
20240909,155600,48456160,12840,12840,12840,12840,0
|
|
20240909,155500,48456160,12840,12840,12840,12840,339
|
|
20240909,155400,48456160,12840,12840,12840,12840,0
|
|
20240909,155300,48456160,12840,12840,12840,12840,0
|
|
20240909,155200,48456160,12840,12840,12840,12840,0
|
|
20240909,155100,48456160,12840,12840,12840,12840,0
|
|
20240909,155000,48456160,12840,12840,12840,12840,0
|
|
20240909,154900,48456160,12840,12840,12840,12840,0
|
|
20240909,154800,48456160,12840,12840,12840,12840,0
|
|
20240909,154700,48456160,12840,12840,12840,12840,0
|
|
20240909,154600,48456160,12840,12840,12840,12840,0
|
|
20240909,154500,48456160,12840,12840,12840,12840,0
|
|
20240909,154400,48456160,12840,12840,12840,12840,0
|
|
20240909,154300,48456160,12840,12840,12840,12840,0
|
|
20240909,154200,48456160,12840,12840,12840,12840,0
|
|
20240909,154100,48456160,12840,12840,12840,12840,0
|
|
20240909,154000,48456160,12840,12840,12840,12840,0
|
|
20240909,153900,48456160,12840,12840,12840,12840,0
|
|
20240909,153800,48456160,12840,12840,12840,12840,0
|
|
20240909,153700,48456160,12840,12840,12840,12840,0
|
|
20240909,153600,48456160,12840,12840,12840,12840,0
|
|
20240909,153500,48456160,12840,12840,12840,12840,0
|
|
20240909,153400,48456160,12840,12840,12840,12840,0
|
|
20240909,153300,48456160,12840,12840,12840,12840,0
|
|
20240909,153200,48456160,12840,12840,12840,12840,0
|
|
20240909,153100,48456160,12840,12840,12840,12840,0
|
|
20240909,153000,48456160,12840,12840,12840,12840,339
|
|
20240909,152900,44103400,12830,12830,12830,12830,0
|
|
20240909,152800,44103400,12830,12830,12830,12830,0
|
|
20240909,152700,44103400,12830,12830,12830,12830,0
|
|
20240909,152600,44103400,12830,12830,12830,12830,0
|
|
20240909,152500,44103400,12830,12830,12830,12830,0
|
|
20240909,152400,44103400,12830,12830,12830,12830,0
|
|
20240909,152300,44103400,12830,12830,12830,12830,0
|
|
20240909,152200,44103400,12830,12830,12830,12830,0
|
|
20240909,152100,44103400,12830,12830,12830,12830,0
|
|
20240909,152000,44103400,12830,12830,12830,12830,0
|
|
20240909,151900,44103400,12830,12830,12830,12830,0
|
|
20240909,151800,44103400,12830,12830,12830,12830,0
|
|
20240909,151700,44103400,12830,12830,12830,12830,1
|
|
20240909,151600,44090570,12800,12800,12800,12800,0
|
|
20240909,151500,44090570,12800,12800,12800,12800,300
|
|
20240909,151400,40250570,12840,12840,12840,12840,0
|
|
20240909,151300,40250570,12840,12840,12840,12840,0
|
|
20240909,151200,40250570,12840,12840,12840,12840,0
|
|
20240909,151100,40250570,12840,12840,12840,12840,0
|
|
20240909,151000,40250570,12840,12840,12840,12840,1
|
|
20240909,150900,40237730,12800,12800,12800,12800,124
|
|
20240909,150800,38650530,12810,12810,12810,12810,521
|
|
20240909,150700,31976520,12810,12810,12810,12810,0
|
|
20240909,150600,31976520,12810,12810,12810,12810,0
|
|
20240909,150500,31976520,12810,12810,12810,12810,0
|
|
20240909,150400,31976520,12810,12810,12810,12810,0
|
|
20240909,150300,31976520,12810,12810,12810,12810,0
|
|
20240909,150200,31976520,12810,12810,12810,12810,0
|
|
20240909,150100,31976520,12810,12810,12810,12810,0
|
|
20240909,150000,31976520,12810,12810,12810,12810,0
|
|
20240909,145900,31976520,12810,12810,12810,12810,0
|
|
20240909,145800,31976520,12810,12810,12810,12810,0
|
|
20240909,145700,31976520,12810,12830,12830,12810,251
|
|
20240909,145600,28757640,12850,12850,12850,12850,0
|
|
20240909,145500,28757640,12850,12850,12850,12850,0
|
|
20240909,145400,28757640,12850,12850,12850,12850,0
|
|
20240909,145300,28757640,12850,12850,12850,12850,0
|
|
20240909,145200,28757640,12850,12850,12850,12850,0
|
|
20240909,145100,28757640,12850,12850,12850,12850,0
|
|
20240909,145000,28757640,12850,12850,12850,12850,0
|
|
20240909,144900,28757640,12850,12850,12850,12850,0
|
|
20240909,144800,28757640,12850,12850,12850,12850,0
|
|
20240909,144700,28757640,12850,12850,12850,12850,0
|
|
20240909,144600,28757640,12850,12850,12850,12850,0
|
|
20240909,144500,28757640,12850,12850,12850,12850,0
|
|
20240909,144400,28757640,12850,12850,12850,12850,0
|
|
20240909,144300,28757640,12850,12850,12850,12850,0
|
|
20240909,144200,28757640,12850,12850,12850,12850,0
|
|
20240909,144100,28757640,12850,12850,12850,12850,70
|
|
20240909,144000,27858140,12830,12830,12830,12830,0
|
|
20240909,143900,27858140,12830,12830,12830,12830,0
|
|
20240909,143800,27858140,12830,12830,12830,12830,0
|
|
20240909,143700,27858140,12830,12830,12830,12830,0
|
|
20240909,143600,27858140,12830,12830,12830,12830,0
|
|
20240909,143500,27858140,12830,12830,12830,12830,0
|
|
20240909,143400,27858140,12830,12830,12830,12830,0
|
|
20240909,143300,27858140,12830,12830,12830,12830,112
|
|
20240909,143200,26421180,12840,12840,12840,12840,0
|
|
20240909,143100,26421180,12840,12840,12840,12840,25
|
|
20240909,143000,26100180,12850,12850,12850,12850,0
|
|
20240909,142900,26100180,12850,12850,12850,12850,0
|
|
20240909,142800,26100180,12850,12850,12850,12850,0
|
|
20240909,142700,26100180,12850,12850,12850,12850,0
|
|
20240909,142600,26100180,12850,12850,12850,12850,0
|
|
20240909,142500,26100180,12850,12850,12850,12850,0
|
|
20240909,142400,26100180,12850,12850,12850,12850,0
|
|
20240909,142300,26100180,12850,12850,12850,12850,0
|
|
20240909,142200,26100180,12850,12850,12850,12850,0
|
|
20240909,142100,26100180,12850,12850,12850,12850,0
|
|
20240909,142000,26100180,12850,12850,12850,12850,0
|
|
20240909,141900,26100180,12850,12850,12850,12850,0
|
|
20240909,141800,26100180,12850,12850,12850,12850,0
|
|
20240909,141700,26100180,12850,12850,12850,12850,0
|
|
20240909,141600,26100180,12850,12850,12850,12850,0
|
|
20240909,141500,26100180,12850,12850,12850,12850,0
|
|
20240909,141400,26100180,12850,12850,12850,12850,0
|
|
20240909,141300,26100180,12850,12850,12850,12850,50
|
|
20240909,141200,25457680,12840,12840,12840,12840,25
|
|
20240909,141100,25136680,12840,12840,12840,12840,0
|
|
20240909,141000,25136680,12840,12840,12840,12840,0
|
|
20240909,140900,25136680,12840,12840,12840,12840,0
|
|
20240909,140800,25136680,12840,12840,12840,12840,0
|
|
20240909,140700,25136680,12840,12840,12840,12840,0
|
|
20240909,140600,25136680,12840,12840,12840,12840,0
|
|
20240909,140500,25136680,12840,12840,12840,12840,0
|
|
20240909,140400,25136680,12840,12840,12840,12840,0
|
|
20240909,140300,25136680,12840,12840,12840,12840,25
|
|
20240909,140200,24815680,12830,12830,12830,12830,0
|
|
20240909,140100,24815680,12830,12830,12830,12830,0
|
|
20240909,140000,24815680,12830,12830,12830,12830,0
|
|
20240909,135900,24815680,12830,12830,12830,12830,0
|
|
20240909,135800,24815680,12830,12830,12830,12830,50
|
|
20240909,135700,24174180,12830,12830,12830,12830,0
|
|
20240909,135600,24174180,12830,12830,12830,12830,0
|
|
20240909,135500,24174180,12830,12830,12830,12830,0
|
|
20240909,135400,24174180,12830,12830,12830,12830,0
|
|
20240909,135300,24174180,12830,12830,12830,12830,0
|
|
20240909,135200,24174180,12830,12830,12830,12830,0
|
|
20240909,135100,24174180,12830,12830,12830,12830,0
|
|
20240909,135000,24174180,12830,12830,12830,12830,24
|
|
20240909,134900,23866260,12830,12830,12830,12830,0
|
|
20240909,134800,23866260,12830,12820,12830,12820,86
|
|
20240909,134700,22762970,12820,12810,12820,12810,111
|
|
20240909,134600,21340650,12810,12810,12810,12810,0
|
|
20240909,134500,21340650,12810,12810,12810,12810,0
|
|
20240909,134400,21340650,12810,12810,12810,12810,0
|
|
20240909,134300,21340650,12810,12810,12810,12810,0
|
|
20240909,134200,21340650,12810,12810,12810,12810,0
|
|
20240909,134100,21340650,12810,12810,12810,12810,0
|
|
20240909,134000,21340650,12810,12810,12810,12810,0
|
|
20240909,133900,21340650,12810,12810,12810,12810,0
|
|
20240909,133800,21340650,12810,12810,12810,12810,0
|
|
20240909,133700,21340650,12810,12810,12810,12810,0
|
|
20240909,133600,21340650,12810,12810,12810,12810,0
|
|
20240909,133500,21340650,12810,12810,12810,12810,0
|
|
20240909,133400,21340650,12810,12810,12810,12810,0
|
|
20240909,133300,21340650,12810,12810,12810,12810,0
|
|
20240909,133200,21340650,12810,12810,12810,12810,0
|
|
20240909,133100,21340650,12810,12810,12810,12810,0
|
|
20240909,133000,21340650,12810,12810,12810,12810,0
|
|
20240909,132900,21340650,12810,12810,12810,12810,0
|
|
20240909,132800,21340650,12810,12810,12810,12810,0
|
|
20240909,132700,21340650,12810,12810,12810,12810,0
|
|
20240909,132600,21340650,12810,12810,12810,12810,0
|
|
20240909,132500,21340650,12810,12810,12810,12810,0
|
|
20240909,132400,21340650,12810,12810,12810,12810,0
|
|
20240909,132300,21340650,12810,12810,12810,12810,10
|
|
20240909,132200,21212550,12810,12810,12810,12810,0
|
|
20240909,132100,21212550,12810,12810,12810,12810,0
|
|
20240909,132000,21212550,12810,12810,12810,12810,0
|
|
20240909,131900,21212550,12810,12810,12810,12810,10
|
|
20240909,131800,21084450,12810,12810,12810,12810,20
|
|
20240909,131700,20828250,12800,12800,12800,12800,50
|
|
20240909,131600,20188250,12830,12830,12830,12830,0
|
|
20240909,131500,20188250,12830,12830,12830,12830,0
|
|
20240909,131400,20188250,12830,12830,12830,12830,0
|
|
20240909,131300,20188250,12830,12830,12830,12830,0
|
|
20240909,131200,20188250,12830,12830,12830,12830,0
|
|
20240909,131100,20188250,12830,12830,12830,12830,0
|
|
20240909,131000,20188250,12830,12830,12830,12830,0
|
|
20240909,130900,20188250,12830,12830,12830,12830,0
|
|
20240909,130800,20188250,12830,12830,12830,12830,0
|
|
20240909,130700,20188250,12830,12830,12830,12830,0
|
|
20240909,130600,20188250,12830,12830,12830,12830,0
|
|
20240909,130500,20188250,12830,12830,12830,12830,0
|
|
20240909,130400,20188250,12830,12830,12830,12830,0
|
|
20240909,130300,20188250,12830,12830,12830,12830,1
|
|
20240909,130200,20175420,12760,12760,12760,12760,0
|
|
20240909,130100,20175420,12760,12760,12760,12760,0
|
|
20240909,130000,20175420,12760,12760,12760,12760,0
|
|
20240909,125900,20175420,12760,12760,12760,12760,0
|
|
20240909,125800,20175420,12760,12760,12760,12760,0
|
|
20240909,125700,20175420,12760,12760,12760,12760,1
|
|
20240909,125600,20162660,12830,12830,12830,12830,0
|
|
20240909,125500,20162660,12830,12830,12830,12830,0
|
|
20240909,125400,20162660,12830,12830,12830,12830,0
|
|
20240909,125300,20162660,12830,12830,12830,12830,0
|
|
20240909,125200,20162660,12830,12830,12830,12830,0
|
|
20240909,125100,20162660,12830,12830,12830,12830,0
|
|
20240909,125000,20162660,12830,12830,12830,12830,0
|
|
20240909,124900,20162660,12830,12830,12830,12830,0
|
|
20240909,124800,20162660,12830,12830,12830,12830,20
|
|
20240909,124700,19906060,12830,12830,12830,12830,0
|
|
20240909,124600,19906060,12830,12830,12830,12830,0
|
|
20240909,124500,19906060,12830,12830,12830,12830,0
|
|
20240909,124400,19906060,12830,12830,12830,12830,0
|
|
20240909,124300,19906060,12830,12830,12830,12830,0
|
|
20240909,124200,19906060,12830,12830,12830,12830,0
|
|
20240909,124100,19906060,12830,12830,12830,12830,0
|
|
20240909,124000,19906060,12830,12830,12830,12830,1
|
|
20240909,123900,19893230,12760,12760,12760,12760,20
|
|
20240909,123800,19638030,12760,12760,12760,12760,0
|
|
20240909,123700,19638030,12760,12760,12760,12760,0
|
|
20240909,123600,19638030,12760,12760,12760,12760,0
|
|
20240909,123500,19638030,12760,12760,12760,12760,0
|
|
20240909,123400,19638030,12760,12760,12760,12760,0
|
|
20240909,123300,19638030,12760,12760,12760,12760,0
|
|
20240909,123200,19638030,12760,12760,12760,12760,0
|
|
20240909,123100,19638030,12760,12760,12760,12760,0
|
|
20240909,123000,19638030,12760,12760,12760,12760,0
|
|
20240909,122900,19638030,12760,12760,12760,12760,0
|
|
20240909,122800,19638030,12760,12760,12760,12760,0
|
|
20240909,122700,19638030,12760,12760,12760,12760,0
|
|
20240909,122600,19638030,12760,12760,12760,12760,0
|
|
20240909,122500,19638030,12760,12760,12760,12760,0
|
|
20240909,122400,19638030,12760,12760,12760,12760,0
|
|
20240909,122300,19638030,12760,12760,12760,12760,0
|
|
20240909,122200,19638030,12760,12760,12760,12760,23
|
|
20240909,122100,19344550,12780,12780,12780,12780,22
|
|
20240909,122000,19063390,12830,12830,12830,12830,0
|
|
20240909,121900,19063390,12830,12830,12830,12830,0
|
|
20240909,121800,19063390,12830,12830,12830,12830,0
|
|
20240909,121700,19063390,12830,12830,12830,12830,0
|
|
20240909,121600,19063390,12830,12830,12830,12830,0
|
|
20240909,121500,19063390,12830,12830,12830,12830,0
|
|
20240909,121400,19063390,12830,12830,12830,12830,0
|
|
20240909,121300,19063390,12830,12830,12830,12830,0
|
|
20240909,121200,19063390,12830,12830,12830,12830,0
|
|
20240909,121100,19063390,12830,12830,12830,12830,0
|
|
20240909,121000,19063390,12830,12830,12830,12830,0
|
|
20240909,120900,19063390,12830,12830,12830,12830,0
|
|
20240909,120800,19063390,12830,12830,12830,12830,0
|
|
20240909,120700,19063390,12830,12830,12830,12830,0
|
|
20240909,120600,19063390,12830,12830,12830,12830,0
|
|
20240909,120500,19063390,12830,12830,12830,12830,0
|
|
20240909,120400,19063390,12830,12830,12830,12830,0
|
|
20240909,120300,19063390,12830,12830,12830,12830,0
|
|
20240909,120200,19063390,12830,12830,12830,12830,0
|
|
20240909,120100,19063390,12830,12830,12830,12830,0
|
|
20240909,120000,19063390,12830,12830,12830,12830,0
|
|
20240909,115900,19063390,12830,12830,12830,12830,0
|
|
20240909,115800,19063390,12830,12830,12830,12830,0
|
|
20240909,115700,19063390,12830,12830,12830,12830,0
|
|
20240909,115600,19063390,12830,12830,12830,12830,0
|
|
20240909,115500,19063390,12830,12830,12830,12830,0
|
|
20240909,115400,19063390,12830,12830,12830,12830,0
|
|
20240909,115300,19063390,12830,12830,12830,12830,0
|
|
20240909,115200,19063390,12830,12830,12830,12830,0
|
|
20240909,115100,19063390,12830,12830,12830,12830,0
|
|
20240909,115000,19063390,12830,12830,12830,12830,0
|
|
20240909,114900,19063390,12830,12830,12830,12830,0
|
|
20240909,114800,19063390,12830,12830,12830,12830,0
|
|
20240909,114700,19063390,12830,12830,12830,12830,0
|
|
20240909,114600,19063390,12830,12830,12830,12830,0
|
|
20240909,114500,19063390,12830,12830,12830,12830,0
|
|
20240909,114400,19063390,12830,12830,12830,12830,0
|
|
20240909,114300,19063390,12830,12830,12830,12830,0
|
|
20240909,114200,19063390,12830,12830,12830,12830,0
|
|
20240909,114100,19063390,12830,12830,12830,12830,0
|
|
20240909,114000,19063390,12830,12830,12830,12830,0
|
|
20240909,113900,19063390,12830,12830,12830,12830,0
|
|
20240909,113800,19063390,12830,12830,12830,12830,0
|
|
20240909,113700,19063390,12830,12830,12830,12830,0
|
|
20240909,113600,19063390,12830,12830,12830,12830,0
|
|
20240909,113500,19063390,12830,12830,12830,12830,0
|
|
20240909,113400,19063390,12830,12830,12830,12830,0
|
|
20240909,113300,19063390,12830,12830,12830,12830,0
|
|
20240909,113200,19063390,12830,12830,12830,12830,0
|
|
20240909,113100,19063390,12830,12830,12830,12830,0
|
|
20240909,113000,19063390,12830,12830,12830,12830,0
|
|
20240909,112900,19063390,12830,12830,12830,12830,0
|
|
20240909,112800,19063390,12830,12830,12830,12830,0
|
|
20240909,112700,19063390,12830,12830,12830,12830,0
|
|
20240909,112600,19063390,12830,12830,12830,12830,0
|
|
20240909,112500,19063390,12830,12830,12830,12830,0
|
|
20240909,112400,19063390,12830,12830,12830,12830,0
|
|
20240909,112300,19063390,12830,12830,12830,12830,0
|
|
20240909,112200,19063390,12830,12830,12830,12830,0
|
|
20240909,112100,19063390,12830,12830,12830,12830,0
|
|
20240909,112000,19063390,12830,12830,12830,12830,0
|
|
20240909,111900,19063390,12830,12830,12830,12830,0
|
|
20240909,111800,19063390,12830,12830,12830,12830,0
|
|
20240909,111700,19063390,12830,12830,12830,12830,0
|
|
20240909,111600,19063390,12830,12830,12830,12830,0
|
|
20240909,111500,19063390,12830,12830,12830,12830,0
|
|
20240909,111400,19063390,12830,12830,12830,12830,0
|
|
20240909,111300,19063390,12830,12830,12830,12830,0
|
|
20240909,111200,19063390,12830,12830,12830,12830,0
|
|
20240909,111100,19063390,12830,12830,12830,12830,0
|
|
20240909,111000,19063390,12830,12830,12830,12830,10
|
|
20240909,110900,18935090,12830,12830,12830,12830,0
|
|
20240909,110800,18935090,12830,12830,12830,12830,0
|
|
20240909,110700,18935090,12830,12830,12830,12830,0
|
|
20240909,110600,18935090,12830,12830,12830,12830,1
|
|
20240909,110500,18922260,12750,12750,12750,12750,0
|
|
20240909,110400,18922260,12750,12750,12750,12750,0
|
|
20240909,110300,18922260,12750,12750,12750,12750,0
|
|
20240909,110200,18922260,12750,12750,12750,12750,0
|
|
20240909,110100,18922260,12750,12750,12750,12750,0
|
|
20240909,110000,18922260,12750,12750,12750,12750,0
|
|
20240909,105900,18922260,12750,12750,12750,12750,0
|
|
20240909,105800,18922260,12750,12750,12750,12750,0
|
|
20240909,105700,18922260,12750,12750,12750,12750,0
|
|
20240909,105600,18922260,12750,12750,12750,12750,0
|
|
20240909,105500,18922260,12750,12760,12760,12750,100
|
|
20240909,105400,17647160,12750,12750,12750,12750,0
|
|
20240909,105300,17647160,12750,12750,12750,12750,0
|
|
20240909,105200,17647160,12750,12750,12750,12750,0
|
|
20240909,105100,17647160,12750,12750,12750,12750,0
|
|
20240909,105000,17647160,12750,12750,12750,12750,0
|
|
20240909,104900,17647160,12750,12750,12750,12750,0
|
|
20240909,104800,17647160,12750,12750,12750,12750,0
|
|
20240909,104700,17647160,12750,12750,12750,12750,0
|
|
20240909,104600,17647160,12750,12750,12750,12750,300
|
|
20240909,104500,13822160,12760,12760,12760,12760,0
|
|
20240909,104400,13822160,12760,12810,12810,12760,74
|
|
20240909,104300,12876720,12810,12810,12810,12810,0
|
|
20240909,104200,12876720,12810,12810,12810,12810,0
|
|
20240909,104100,12876720,12810,12810,12810,12810,0
|
|
20240909,104000,12876720,12810,12810,12810,12810,0
|
|
20240909,103900,12876720,12810,12810,12810,12810,0
|
|
20240909,103800,12876720,12810,12810,12810,12810,0
|
|
20240909,103700,12876720,12810,12810,12810,12810,0
|
|
20240909,103600,12876720,12810,12810,12810,12810,0
|
|
20240909,103500,12876720,12810,12810,12810,12810,0
|
|
20240909,103400,12876720,12810,12810,12810,12810,0
|
|
20240909,103300,12876720,12810,12810,12810,12810,0
|
|
20240909,103200,12876720,12810,12810,12810,12810,0
|
|
20240909,103100,12876720,12810,12810,12810,12810,0
|
|
20240909,103000,12876720,12810,12810,12810,12810,0
|
|
20240909,102900,12876720,12810,12810,12810,12810,0
|
|
20240909,102800,12876720,12810,12810,12810,12810,0
|
|
20240909,102700,12876720,12810,12810,12810,12810,0
|
|
20240909,102600,12876720,12810,12810,12810,12810,0
|
|
20240909,102500,12876720,12810,12810,12810,12810,0
|
|
20240909,102400,12876720,12810,12810,12810,12810,0
|
|
20240909,102300,12876720,12810,12810,12810,12810,0
|
|
20240909,102200,12876720,12810,12810,12810,12810,0
|
|
20240909,102100,12876720,12810,12810,12810,12810,0
|
|
20240909,102000,12876720,12810,12810,12810,12810,0
|
|
20240909,101900,12876720,12810,12810,12810,12810,0
|
|
20240909,101800,12876720,12810,12810,12810,12810,0
|
|
20240909,101700,12876720,12810,12810,12810,12810,0
|
|
20240909,101600,12876720,12810,12810,12810,12810,0
|
|
20240909,101500,12876720,12810,12800,12810,12800,145
|
|
20240909,101400,11019720,12720,12720,12720,12720,0
|
|
20240909,101300,11019720,12720,12720,12720,12720,0
|
|
20240909,101200,11019720,12720,12720,12720,12720,0
|
|
20240909,101100,11019720,12720,12720,12720,12720,0
|
|
20240909,101000,11019720,12720,12720,12720,12720,0
|
|
20240909,100900,11019720,12720,12720,12720,12720,0
|
|
20240909,100800,11019720,12720,12720,12720,12720,0
|
|
20240909,100700,11019720,12720,12720,12720,12720,0
|
|
20240909,100600,11019720,12720,12720,12720,12720,100
|
|
20240909,100500,9747720,12720,12720,12720,12720,0
|
|
20240909,100400,9747720,12720,12720,12720,12720,48
|
|
20240909,100300,9137160,12720,12720,12720,12720,1
|
|
20240909,100200,9124440,12720,12720,12720,12720,0
|
|
20240909,100100,9124440,12720,12720,12720,12720,1
|
|
20240909,100000,9111720,12720,12720,12720,12720,0
|
|
20240909,095900,9111720,12720,12720,12720,12720,0
|
|
20240909,095800,9111720,12720,12720,12720,12720,0
|
|
20240909,095700,9111720,12720,12720,12720,12720,0
|
|
20240909,095600,9111720,12720,12720,12720,12720,50
|
|
20240909,095500,8475720,12750,12750,12750,12750,0
|
|
20240909,095400,8475720,12750,12750,12750,12750,111
|
|
20240909,095300,7060470,12760,12770,12770,12760,158
|
|
20240909,095200,5043880,12820,12820,12820,12820,0
|
|
20240909,095100,5043880,12820,12820,12820,12820,0
|
|
20240909,095000,5043880,12820,12820,12820,12820,0
|
|
20240909,094900,5043880,12820,12820,12820,12820,115
|
|
20240909,094800,3569580,12890,12890,12890,12890,0
|
|
20240909,094700,3569580,12890,12890,12890,12890,0
|
|
20240909,094600,3569580,12890,12890,12890,12890,0
|
|
20240909,094500,3569580,12890,12890,12890,12890,0
|
|
20240909,094400,3569580,12890,12890,12890,12890,0
|
|
20240909,094300,3569580,12890,12890,12890,12890,0
|
|
20240909,094200,3569580,12890,12890,12890,12890,0
|
|
20240909,094100,3569580,12890,12890,12890,12890,0
|
|
20240909,094000,3569580,12890,12890,12890,12890,0
|
|
20240909,093900,3569580,12890,12890,12890,12890,0
|
|
20240909,093800,3569580,12890,12890,12890,12890,0
|
|
20240909,093700,3569580,12890,12890,12890,12890,0
|
|
20240909,093600,3569580,12890,12890,12890,12890,0
|
|
20240909,093500,3569580,12890,12890,12890,12890,0
|
|
20240909,093400,3569580,12890,12890,12890,12890,0
|
|
20240909,093300,3569580,12890,12890,12890,12890,0
|
|
20240909,093200,3569580,12890,12890,12890,12890,0
|
|
20240909,093100,3569580,12890,12890,12890,12890,0
|
|
20240909,093000,3569580,12890,12890,12890,12890,0
|
|
20240909,092900,3569580,12890,12890,12890,12890,0
|
|
20240909,092800,3569580,12890,12890,12890,12890,0
|
|
20240909,092700,3569580,12890,12890,12890,12890,0
|
|
20240909,092600,3569580,12890,12890,12890,12890,0
|
|
20240909,092500,3569580,12890,12810,12890,12810,174
|
|
20240909,092400,1332840,12810,12810,12810,12810,0
|
|
20240909,092300,1332840,12810,12810,12810,12810,0
|
|
20240909,092200,1332840,12810,12810,12810,12810,0
|
|
20240909,092100,1332840,12810,12810,12810,12810,0
|
|
20240909,092000,1332840,12810,12810,12810,12810,0
|
|
20240909,091900,1332840,12810,12810,12810,12810,0
|
|
20240909,091800,1332840,12810,12810,12810,12810,20
|
|
20240909,091700,1076640,12810,12810,12810,12810,0
|
|
20240909,091600,1076640,12810,12810,12810,12810,1
|
|
20240909,091500,1063830,12810,12810,12810,12810,0
|
|
20240909,091400,1063830,12810,12810,12810,12810,0
|
|
20240909,091300,1063830,12810,12810,12810,12810,0
|
|
20240909,091200,1063830,12810,12810,12810,12810,0
|
|
20240909,091100,1063830,12810,12810,12810,12810,0
|
|
20240909,091000,1063830,12810,12810,12810,12810,0
|
|
20240909,090900,1063830,12810,12810,12810,12810,0
|
|
20240909,090800,1063830,12810,12810,12810,12810,10
|
|
20240909,090700,935730,12810,12810,12810,12810,13
|
|
20240909,090600,769200,12820,12820,12820,12820,0
|
|
20240909,090500,769200,12820,12820,12820,12820,0
|
|
20240909,090400,769200,12820,12820,12820,12820,50
|
|
20240909,090300,128200,12820,12820,12820,12820,10
|
|
20240909,090200,0,12810,12810,12810,12810,0
|
|
20240909,090100,0,12810,12810,12810,12810,0
|
|
20240909,090000,0,12810,12810,12810,12810,0
|