688 lines
34 KiB
CSV
688 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,202500,97827380,12770,12770,12770,12770,1
|
|
20240910,202400,97827380,12770,12770,12770,12770,0
|
|
20240910,202300,97827380,12770,12770,12770,12770,0
|
|
20240910,202200,97827380,12770,12770,12770,12770,0
|
|
20240910,202100,97827380,12770,12770,12770,12770,0
|
|
20240910,202000,97827380,12770,12770,12770,12770,0
|
|
20240910,201900,97827380,12770,12770,12770,12770,0
|
|
20240910,201800,97827380,12770,12770,12770,12770,0
|
|
20240910,201700,97827380,12770,12770,12770,12770,0
|
|
20240910,201600,97827380,12770,12770,12770,12770,0
|
|
20240910,201500,97827380,12770,12770,12770,12770,0
|
|
20240910,201400,97827380,12770,12770,12770,12770,0
|
|
20240910,201300,97827380,12770,12770,12770,12770,0
|
|
20240910,201200,97827380,12770,12770,12770,12770,0
|
|
20240910,201100,97827380,12770,12770,12770,12770,0
|
|
20240910,201000,97827380,12770,12770,12770,12770,0
|
|
20240910,200900,97827380,12770,12770,12770,12770,0
|
|
20240910,200800,97827380,12770,12770,12770,12770,0
|
|
20240910,200700,97827380,12770,12770,12770,12770,0
|
|
20240910,200600,97827380,12770,12770,12770,12770,0
|
|
20240910,200500,97827380,12770,12770,12770,12770,0
|
|
20240910,200400,97827380,12770,12770,12770,12770,0
|
|
20240910,200300,97827380,12770,12770,12770,12770,0
|
|
20240910,200200,97827380,12770,12770,12770,12770,0
|
|
20240910,200100,97827380,12770,12770,12770,12770,0
|
|
20240910,200000,97827380,12770,12770,12770,12770,0
|
|
20240910,195900,97827380,12770,12770,12770,12770,0
|
|
20240910,195800,97827380,12770,12770,12770,12770,0
|
|
20240910,195700,97827380,12770,12770,12770,12770,0
|
|
20240910,195600,97827380,12770,12770,12770,12770,0
|
|
20240910,195500,97827380,12770,12770,12770,12770,1
|
|
20240910,195400,97827380,12770,12770,12770,12770,0
|
|
20240910,195300,97827380,12770,12770,12770,12770,0
|
|
20240910,195200,97827380,12770,12770,12770,12770,0
|
|
20240910,195100,97827380,12770,12770,12770,12770,0
|
|
20240910,195000,97827380,12770,12770,12770,12770,0
|
|
20240910,194900,97827380,12770,12770,12770,12770,0
|
|
20240910,194800,97827380,12770,12770,12770,12770,0
|
|
20240910,194700,97827380,12770,12770,12770,12770,0
|
|
20240910,194600,97827380,12770,12770,12770,12770,0
|
|
20240910,194500,97827380,12770,12770,12770,12770,0
|
|
20240910,194400,97827380,12770,12770,12770,12770,0
|
|
20240910,194300,97827380,12770,12770,12770,12770,0
|
|
20240910,194200,97827380,12770,12770,12770,12770,0
|
|
20240910,194100,97827380,12770,12770,12770,12770,0
|
|
20240910,194000,97827380,12770,12770,12770,12770,0
|
|
20240910,193900,97827380,12770,12770,12770,12770,0
|
|
20240910,193800,97827380,12770,12770,12770,12770,0
|
|
20240910,193700,97827380,12770,12770,12770,12770,0
|
|
20240910,193600,97827380,12770,12770,12770,12770,0
|
|
20240910,193500,97827380,12770,12770,12770,12770,0
|
|
20240910,193400,97827380,12770,12770,12770,12770,0
|
|
20240910,193300,97827380,12770,12770,12770,12770,0
|
|
20240910,193200,97827380,12770,12770,12770,12770,0
|
|
20240910,193100,97827380,12770,12770,12770,12770,0
|
|
20240910,193000,97827380,12770,12770,12770,12770,0
|
|
20240910,192900,97827380,12770,12770,12770,12770,0
|
|
20240910,192800,97827380,12770,12770,12770,12770,0
|
|
20240910,192700,97827380,12770,12770,12770,12770,0
|
|
20240910,192600,97827380,12770,12770,12770,12770,0
|
|
20240910,192500,97827380,12770,12770,12770,12770,1
|
|
20240910,192400,97827380,12770,12770,12770,12770,0
|
|
20240910,192300,97827380,12770,12770,12770,12770,0
|
|
20240910,192200,97827380,12770,12770,12770,12770,0
|
|
20240910,192100,97827380,12770,12770,12770,12770,0
|
|
20240910,192000,97827380,12770,12770,12770,12770,0
|
|
20240910,191900,97827380,12770,12770,12770,12770,0
|
|
20240910,191800,97827380,12770,12770,12770,12770,0
|
|
20240910,191700,97827380,12770,12770,12770,12770,0
|
|
20240910,191600,97827380,12770,12770,12770,12770,0
|
|
20240910,191500,97827380,12770,12770,12770,12770,0
|
|
20240910,191400,97827380,12770,12770,12770,12770,0
|
|
20240910,191300,97827380,12770,12770,12770,12770,0
|
|
20240910,191200,97827380,12770,12770,12770,12770,0
|
|
20240910,191100,97827380,12770,12770,12770,12770,0
|
|
20240910,191000,97827380,12770,12770,12770,12770,0
|
|
20240910,190900,97827380,12770,12770,12770,12770,0
|
|
20240910,190800,97827380,12770,12770,12770,12770,0
|
|
20240910,190700,97827380,12770,12770,12770,12770,0
|
|
20240910,190600,97827380,12770,12770,12770,12770,0
|
|
20240910,190500,97827380,12770,12770,12770,12770,0
|
|
20240910,190400,97827380,12770,12770,12770,12770,0
|
|
20240910,190300,97827380,12770,12770,12770,12770,0
|
|
20240910,190200,97827380,12770,12770,12770,12770,0
|
|
20240910,190100,97827380,12770,12770,12770,12770,0
|
|
20240910,190000,97827380,12770,12770,12770,12770,0
|
|
20240910,185900,97827380,12770,12770,12770,12770,0
|
|
20240910,185800,97827380,12770,12770,12770,12770,0
|
|
20240910,185700,97827380,12770,12770,12770,12770,0
|
|
20240910,185600,97827380,12770,12770,12770,12770,0
|
|
20240910,185500,97827380,12770,12770,12770,12770,1
|
|
20240910,185400,97827380,12770,12770,12770,12770,0
|
|
20240910,185300,97827380,12770,12770,12770,12770,0
|
|
20240910,185200,97827380,12770,12770,12770,12770,0
|
|
20240910,185100,97827380,12770,12770,12770,12770,0
|
|
20240910,185000,97827380,12770,12770,12770,12770,0
|
|
20240910,184900,97827380,12770,12770,12770,12770,0
|
|
20240910,184800,97827380,12770,12770,12770,12770,0
|
|
20240910,184700,97827380,12770,12770,12770,12770,0
|
|
20240910,184600,97827380,12770,12770,12770,12770,0
|
|
20240910,184500,97827380,12770,12770,12770,12770,0
|
|
20240910,184400,97827380,12770,12770,12770,12770,0
|
|
20240910,184300,97827380,12770,12770,12770,12770,0
|
|
20240910,184200,97827380,12770,12770,12770,12770,0
|
|
20240910,184100,97827380,12770,12770,12770,12770,0
|
|
20240910,184000,97827380,12770,12770,12770,12770,0
|
|
20240910,183900,97827380,12770,12770,12770,12770,0
|
|
20240910,183800,97827380,12770,12770,12770,12770,0
|
|
20240910,183700,97827380,12770,12770,12770,12770,0
|
|
20240910,183600,97827380,12770,12770,12770,12770,0
|
|
20240910,183500,97827380,12770,12770,12770,12770,0
|
|
20240910,183400,97827380,12770,12770,12770,12770,0
|
|
20240910,183300,97827380,12770,12770,12770,12770,0
|
|
20240910,183200,97827380,12770,12770,12770,12770,0
|
|
20240910,183100,97827380,12770,12770,12770,12770,0
|
|
20240910,183000,97827380,12770,12770,12770,12770,0
|
|
20240910,182900,97827380,12770,12770,12770,12770,0
|
|
20240910,182800,97827380,12770,12770,12770,12770,0
|
|
20240910,182700,97827380,12770,12770,12770,12770,0
|
|
20240910,182600,97827380,12770,12770,12770,12770,0
|
|
20240910,182500,97827380,12770,12770,12770,12770,1
|
|
20240910,182400,97827380,12770,12770,12770,12770,0
|
|
20240910,182300,97827380,12770,12770,12770,12770,0
|
|
20240910,182200,97827380,12770,12770,12770,12770,0
|
|
20240910,182100,97827380,12770,12770,12770,12770,0
|
|
20240910,182000,97827380,12770,12770,12770,12770,0
|
|
20240910,181900,97827380,12770,12770,12770,12770,0
|
|
20240910,181800,97827380,12770,12770,12770,12770,0
|
|
20240910,181700,97827380,12770,12770,12770,12770,0
|
|
20240910,181600,97827380,12770,12770,12770,12770,0
|
|
20240910,181500,97827380,12770,12770,12770,12770,0
|
|
20240910,181400,97827380,12770,12770,12770,12770,0
|
|
20240910,181300,97827380,12770,12770,12770,12770,0
|
|
20240910,181200,97827380,12770,12770,12770,12770,0
|
|
20240910,181100,97827380,12770,12770,12770,12770,0
|
|
20240910,181000,97827380,12770,12770,12770,12770,0
|
|
20240910,180900,97827380,12770,12770,12770,12770,0
|
|
20240910,180800,97827380,12770,12770,12770,12770,0
|
|
20240910,180700,97827380,12770,12770,12770,12770,0
|
|
20240910,180600,97827380,12770,12770,12770,12770,0
|
|
20240910,180500,97827380,12770,12770,12770,12770,0
|
|
20240910,180400,97827380,12770,12770,12770,12770,0
|
|
20240910,180300,97827380,12770,12770,12770,12770,0
|
|
20240910,180200,97827380,12770,12770,12770,12770,0
|
|
20240910,180100,97827380,12770,12770,12770,12770,0
|
|
20240910,180000,97827380,12770,12770,12770,12770,0
|
|
20240910,175900,97827380,12770,12770,12770,12770,0
|
|
20240910,175800,97827380,12770,12770,12770,12770,0
|
|
20240910,175700,97827380,12770,12770,12770,12770,0
|
|
20240910,175600,97827380,12770,12770,12770,12770,0
|
|
20240910,175500,97827380,12770,12770,12770,12770,1
|
|
20240910,175400,97827380,12770,12770,12770,12770,0
|
|
20240910,175300,97827380,12770,12770,12770,12770,0
|
|
20240910,175200,97827380,12770,12770,12770,12770,0
|
|
20240910,175100,97827380,12770,12770,12770,12770,0
|
|
20240910,175000,97827380,12770,12770,12770,12770,0
|
|
20240910,174900,97827380,12770,12770,12770,12770,0
|
|
20240910,174800,97827380,12770,12770,12770,12770,0
|
|
20240910,174700,97827380,12770,12770,12770,12770,0
|
|
20240910,174600,97827380,12770,12770,12770,12770,0
|
|
20240910,174500,97827380,12770,12770,12770,12770,0
|
|
20240910,174400,97827380,12770,12770,12770,12770,0
|
|
20240910,174300,97827380,12770,12770,12770,12770,0
|
|
20240910,174200,97827380,12770,12770,12770,12770,0
|
|
20240910,174100,97827380,12770,12770,12770,12770,0
|
|
20240910,174000,97827380,12770,12770,12770,12770,0
|
|
20240910,173900,97827380,12770,12770,12770,12770,0
|
|
20240910,173800,97827380,12770,12770,12770,12770,0
|
|
20240910,173700,97827380,12770,12770,12770,12770,0
|
|
20240910,173600,97827380,12770,12770,12770,12770,0
|
|
20240910,173500,97827380,12770,12770,12770,12770,0
|
|
20240910,173400,97827380,12770,12770,12770,12770,0
|
|
20240910,173300,97827380,12770,12770,12770,12770,0
|
|
20240910,173200,97827380,12770,12770,12770,12770,0
|
|
20240910,173100,97827380,12770,12770,12770,12770,0
|
|
20240910,173000,97827380,12770,12770,12770,12770,0
|
|
20240910,172900,97827380,12770,12770,12770,12770,0
|
|
20240910,172800,97827380,12770,12770,12770,12770,0
|
|
20240910,172700,97827380,12770,12770,12770,12770,0
|
|
20240910,172600,97827380,12770,12770,12770,12770,0
|
|
20240910,172500,97827380,12770,12770,12770,12770,1
|
|
20240910,172400,97827380,12770,12770,12770,12770,0
|
|
20240910,172300,97827380,12770,12770,12770,12770,0
|
|
20240910,172200,97827380,12770,12770,12770,12770,0
|
|
20240910,172100,97827380,12770,12770,12770,12770,0
|
|
20240910,172000,97827380,12770,12770,12770,12770,0
|
|
20240910,171900,97827380,12770,12770,12770,12770,0
|
|
20240910,171800,97827380,12770,12770,12770,12770,0
|
|
20240910,171700,97827380,12770,12770,12770,12770,0
|
|
20240910,171600,97827380,12770,12770,12770,12770,0
|
|
20240910,171500,97827380,12770,12770,12770,12770,0
|
|
20240910,171400,97827380,12770,12770,12770,12770,0
|
|
20240910,171300,97827380,12770,12770,12770,12770,0
|
|
20240910,171200,97827380,12770,12770,12770,12770,0
|
|
20240910,171100,97827380,12770,12770,12770,12770,0
|
|
20240910,171000,97827380,12770,12770,12770,12770,0
|
|
20240910,170900,97827380,12770,12770,12770,12770,0
|
|
20240910,170800,97827380,12770,12770,12770,12770,0
|
|
20240910,170700,97827380,12770,12770,12770,12770,0
|
|
20240910,170600,97827380,12770,12770,12770,12770,0
|
|
20240910,170500,97827380,12770,12770,12770,12770,0
|
|
20240910,170400,97827380,12770,12770,12770,12770,0
|
|
20240910,170300,97827380,12770,12770,12770,12770,0
|
|
20240910,170200,97827380,12770,12770,12770,12770,0
|
|
20240910,170100,97827380,12770,12770,12770,12770,0
|
|
20240910,170000,97827380,12770,12770,12770,12770,0
|
|
20240910,165900,97827380,12770,12770,12770,12770,0
|
|
20240910,165800,97827380,12770,12770,12770,12770,0
|
|
20240910,165700,97827380,12770,12770,12770,12770,0
|
|
20240910,165600,97827380,12770,12770,12770,12770,0
|
|
20240910,165500,97827380,12770,12770,12770,12770,1
|
|
20240910,165400,97827380,12770,12770,12770,12770,0
|
|
20240910,165300,97827380,12770,12770,12770,12770,0
|
|
20240910,165200,97827380,12770,12770,12770,12770,0
|
|
20240910,165100,97827380,12770,12770,12770,12770,0
|
|
20240910,165000,97827380,12770,12770,12770,12770,0
|
|
20240910,164900,97827380,12770,12770,12770,12770,0
|
|
20240910,164800,97827380,12770,12770,12770,12770,0
|
|
20240910,164700,97827380,12770,12770,12770,12770,0
|
|
20240910,164600,97827380,12770,12770,12770,12770,0
|
|
20240910,164500,97827380,12770,12770,12770,12770,0
|
|
20240910,164400,97827380,12770,12770,12770,12770,0
|
|
20240910,164300,97827380,12770,12770,12770,12770,0
|
|
20240910,164200,97827380,12770,12770,12770,12770,0
|
|
20240910,164100,97827380,12770,12770,12770,12770,0
|
|
20240910,164000,97827380,12770,12770,12770,12770,0
|
|
20240910,163900,97827380,12770,12770,12770,12770,0
|
|
20240910,163800,97827380,12770,12770,12770,12770,0
|
|
20240910,163700,97827380,12770,12770,12770,12770,0
|
|
20240910,163600,97827380,12770,12770,12770,12770,0
|
|
20240910,163500,97827380,12770,12770,12770,12770,0
|
|
20240910,163400,97827380,12770,12770,12770,12770,0
|
|
20240910,163300,97827380,12770,12770,12770,12770,0
|
|
20240910,163200,97827380,12770,12770,12770,12770,0
|
|
20240910,163100,97827380,12770,12770,12770,12770,0
|
|
20240910,163000,97827380,12770,12770,12770,12770,0
|
|
20240910,162900,97827380,12770,12770,12770,12770,0
|
|
20240910,162800,97827380,12770,12770,12770,12770,0
|
|
20240910,162700,97827380,12770,12770,12770,12770,0
|
|
20240910,162600,97827380,12770,12770,12770,12770,0
|
|
20240910,162500,97827380,12770,12770,12770,12770,1
|
|
20240910,162400,97827380,12770,12770,12770,12770,0
|
|
20240910,162300,97827380,12770,12770,12770,12770,0
|
|
20240910,162200,97827380,12770,12770,12770,12770,0
|
|
20240910,162100,97827380,12770,12770,12770,12770,0
|
|
20240910,162000,97827380,12770,12770,12770,12770,0
|
|
20240910,161900,97827380,12770,12770,12770,12770,0
|
|
20240910,161800,97827380,12770,12770,12770,12770,0
|
|
20240910,161700,97827380,12770,12770,12770,12770,0
|
|
20240910,161600,97827380,12770,12770,12770,12770,0
|
|
20240910,161500,97827380,12770,12770,12770,12770,0
|
|
20240910,161400,97827380,12770,12770,12770,12770,0
|
|
20240910,161300,97827380,12770,12770,12770,12770,0
|
|
20240910,161200,97827380,12770,12770,12770,12770,0
|
|
20240910,161100,97827380,12770,12770,12770,12770,0
|
|
20240910,161000,97827380,12770,12770,12770,12770,0
|
|
20240910,160900,97827380,12770,12770,12770,12770,0
|
|
20240910,160800,97827380,12770,12770,12770,12770,0
|
|
20240910,160700,97827380,12770,12770,12770,12770,0
|
|
20240910,160600,97827380,12770,12770,12770,12770,0
|
|
20240910,160500,97827380,12770,12770,12770,12770,0
|
|
20240910,160400,97827380,12770,12770,12770,12770,0
|
|
20240910,160300,97827380,12770,12770,12770,12770,0
|
|
20240910,160200,97827380,12770,12770,12770,12770,0
|
|
20240910,160100,97827380,12770,12770,12770,12770,0
|
|
20240910,160000,97827380,12770,12770,12770,12770,0
|
|
20240910,155900,97827380,12770,12770,12770,12770,0
|
|
20240910,155800,97827380,12770,12770,12770,12770,0
|
|
20240910,155700,97827380,12770,12770,12770,12770,0
|
|
20240910,155600,97827380,12770,12770,12770,12770,0
|
|
20240910,155500,97827380,12770,12770,12770,12770,1
|
|
20240910,155400,97827380,12770,12770,12770,12770,0
|
|
20240910,155300,97827380,12770,12770,12770,12770,0
|
|
20240910,155200,97827380,12770,12770,12770,12770,0
|
|
20240910,155100,97827380,12770,12770,12770,12770,0
|
|
20240910,155000,97827380,12770,12770,12770,12770,0
|
|
20240910,154900,97827380,12770,12770,12770,12770,0
|
|
20240910,154800,97827380,12770,12770,12770,12770,0
|
|
20240910,154700,97827380,12770,12770,12770,12770,0
|
|
20240910,154600,97827380,12770,12770,12770,12770,0
|
|
20240910,154500,97827380,12770,12770,12770,12770,0
|
|
20240910,154400,97827380,12770,12770,12770,12770,0
|
|
20240910,154300,97827380,12770,12770,12770,12770,0
|
|
20240910,154200,97827380,12770,12770,12770,12770,0
|
|
20240910,154100,97827380,12770,12770,12770,12770,0
|
|
20240910,154000,97827380,12770,12770,12770,12770,0
|
|
20240910,153900,97827380,12770,12770,12770,12770,0
|
|
20240910,153800,97827380,12770,12770,12770,12770,0
|
|
20240910,153700,97827380,12770,12770,12770,12770,0
|
|
20240910,153600,97827380,12770,12770,12770,12770,0
|
|
20240910,153500,97827380,12770,12770,12770,12770,0
|
|
20240910,153400,97827380,12770,12770,12770,12770,0
|
|
20240910,153300,97827380,12770,12770,12770,12770,0
|
|
20240910,153200,97827380,12770,12770,12770,12770,0
|
|
20240910,153100,97827380,12770,12770,12770,12770,0
|
|
20240910,153000,97827380,12770,12770,12770,12770,0
|
|
20240910,152900,97827380,12770,12770,12770,12770,0
|
|
20240910,152800,97827380,12770,12770,12770,12770,0
|
|
20240910,152700,97827380,12770,12770,12770,12770,0
|
|
20240910,152600,97827380,12770,12770,12770,12770,0
|
|
20240910,152500,97827380,12770,12770,12770,12770,0
|
|
20240910,152400,97827380,12770,12770,12770,12770,0
|
|
20240910,152300,97827380,12770,12770,12770,12770,0
|
|
20240910,152200,97827380,12770,12770,12770,12770,0
|
|
20240910,152100,97827380,12770,12770,12770,12770,0
|
|
20240910,152000,97827380,12770,12770,12770,12770,0
|
|
20240910,151900,97827380,12770,12770,12770,12770,0
|
|
20240910,151800,97827380,12770,12770,12770,12770,1
|
|
20240910,151700,97814610,12700,12700,12700,12700,0
|
|
20240910,151600,97814610,12700,12700,12700,12700,6
|
|
20240910,151500,97738410,12700,12700,12700,12700,0
|
|
20240910,151400,97738410,12700,12700,12700,12700,0
|
|
20240910,151300,97738410,12700,12700,12700,12700,0
|
|
20240910,151200,97738410,12700,12700,12700,12700,0
|
|
20240910,151100,97738410,12700,12700,12700,12700,0
|
|
20240910,151000,97738410,12700,12700,12700,12700,1
|
|
20240910,150900,97725710,12700,12700,12700,12700,0
|
|
20240910,150800,97725710,12700,12700,12700,12700,1
|
|
20240910,150700,97713010,12700,12700,12700,12700,0
|
|
20240910,150600,97713010,12700,12700,12700,12700,0
|
|
20240910,150500,97713010,12700,12700,12700,12700,0
|
|
20240910,150400,97713010,12700,12700,12700,12700,10
|
|
20240910,150300,97586010,12790,12790,12790,12790,0
|
|
20240910,150200,97586010,12790,12790,12790,12790,0
|
|
20240910,150100,97586010,12790,12790,12790,12790,0
|
|
20240910,150000,97586010,12790,12790,12790,12790,0
|
|
20240910,145900,97586010,12790,12790,12790,12790,0
|
|
20240910,145800,97586010,12790,12790,12790,12790,0
|
|
20240910,145700,97586010,12790,12790,12790,12790,0
|
|
20240910,145600,97586010,12790,12790,12790,12790,0
|
|
20240910,145500,97586010,12790,12790,12790,12790,0
|
|
20240910,145400,97586010,12790,12790,12790,12790,0
|
|
20240910,145300,97586010,12790,12790,12790,12790,0
|
|
20240910,145200,97586010,12790,12790,12790,12790,0
|
|
20240910,145100,97586010,12790,12790,12790,12790,0
|
|
20240910,145000,97586010,12790,12790,12790,12790,0
|
|
20240910,144900,97586010,12790,12790,12790,12790,1
|
|
20240910,144800,97573220,12700,12700,12700,12700,0
|
|
20240910,144700,97573220,12700,12700,12700,12700,10
|
|
20240910,144600,97446220,12790,12790,12790,12790,0
|
|
20240910,144500,97446220,12790,12790,12790,12790,21
|
|
20240910,144400,97177630,12790,12790,12790,12790,0
|
|
20240910,144300,97177630,12790,12790,12790,12790,0
|
|
20240910,144200,97177630,12790,12790,12790,12790,0
|
|
20240910,144100,97177630,12790,12790,12790,12790,0
|
|
20240910,144000,97177630,12790,12790,12790,12790,0
|
|
20240910,143900,97177630,12790,12790,12790,12790,1
|
|
20240910,143800,97164840,12790,12790,12790,12790,1
|
|
20240910,143700,97152050,12610,12610,12610,12610,0
|
|
20240910,143600,97152050,12610,12610,12610,12610,0
|
|
20240910,143500,97152050,12610,12610,12610,12610,0
|
|
20240910,143400,97152050,12610,12610,12610,12610,0
|
|
20240910,143300,97152050,12610,12680,12680,12610,1200
|
|
20240910,143200,82001820,12710,12710,12710,12710,0
|
|
20240910,143100,82001820,12710,12710,12710,12710,0
|
|
20240910,143000,82001820,12710,12710,12710,12710,0
|
|
20240910,142900,82001820,12710,12710,12710,12710,0
|
|
20240910,142800,82001820,12710,12710,12710,12710,0
|
|
20240910,142700,82001820,12710,12710,12710,12710,0
|
|
20240910,142600,82001820,12710,12710,12710,12710,0
|
|
20240910,142500,82001820,12710,12710,12710,12710,0
|
|
20240910,142400,82001820,12710,12710,12710,12710,0
|
|
20240910,142300,82001820,12710,12710,12710,12710,0
|
|
20240910,142200,82001820,12710,12710,12710,12710,0
|
|
20240910,142100,82001820,12710,12710,12710,12710,0
|
|
20240910,142000,82001820,12710,12710,12710,12710,0
|
|
20240910,141900,82001820,12710,12710,12710,12710,0
|
|
20240910,141800,82001820,12710,12710,12710,12710,0
|
|
20240910,141700,82001820,12710,12710,12710,12710,0
|
|
20240910,141600,82001820,12710,12710,12710,12710,0
|
|
20240910,141500,82001820,12710,12710,12710,12710,0
|
|
20240910,141400,82001820,12710,12710,12710,12710,0
|
|
20240910,141300,82001820,12710,12710,12710,12710,0
|
|
20240910,141200,82001820,12710,12710,12710,12710,0
|
|
20240910,141100,82001820,12710,12710,12710,12710,0
|
|
20240910,141000,82001820,12710,12710,12710,12710,100
|
|
20240910,140900,80730820,12630,12630,12630,12630,0
|
|
20240910,140800,80730820,12630,12630,12630,12630,0
|
|
20240910,140700,80730820,12630,12630,12630,12630,0
|
|
20240910,140600,80730820,12630,12630,12630,12630,0
|
|
20240910,140500,80730820,12630,12630,12630,12630,0
|
|
20240910,140400,80730820,12630,12630,12630,12630,0
|
|
20240910,140300,80730820,12630,12630,12630,12630,0
|
|
20240910,140200,80730820,12630,12630,12630,12630,0
|
|
20240910,140100,80730820,12630,12630,12630,12630,0
|
|
20240910,140000,80730820,12630,12630,12630,12630,0
|
|
20240910,135900,80730820,12630,12630,12630,12630,0
|
|
20240910,135800,80730820,12630,12630,12630,12630,0
|
|
20240910,135700,80730820,12630,12630,12630,12630,0
|
|
20240910,135600,80730820,12630,12630,12630,12630,0
|
|
20240910,135500,80730820,12630,12630,12630,12630,0
|
|
20240910,135400,80730820,12630,12630,12630,12630,0
|
|
20240910,135300,80730820,12630,12630,12630,12630,0
|
|
20240910,135200,80730820,12630,12630,12630,12630,0
|
|
20240910,135100,80730820,12630,12630,12630,12630,10
|
|
20240910,135000,80604520,12610,12610,12610,12610,0
|
|
20240910,134900,80604520,12610,12610,12610,12610,0
|
|
20240910,134800,80604520,12610,12610,12610,12610,0
|
|
20240910,134700,80604520,12610,12610,12610,12610,0
|
|
20240910,134600,80604520,12610,12610,12610,12610,0
|
|
20240910,134500,80604520,12610,12610,12610,12610,0
|
|
20240910,134400,80604520,12610,12630,12630,12610,445
|
|
20240910,134300,74988470,12630,12630,12630,12630,0
|
|
20240910,134200,74988470,12630,12650,12650,12630,100
|
|
20240910,134100,73724870,12650,12650,12650,12650,0
|
|
20240910,134000,73724870,12650,12650,12650,12650,89
|
|
20240910,133900,72599020,12650,12650,12650,12650,100
|
|
20240910,133800,71334020,12650,12650,12650,12650,0
|
|
20240910,133700,71334020,12650,12650,12650,12650,6
|
|
20240910,133600,71258120,12650,12650,12650,12650,0
|
|
20240910,133500,71258120,12650,12650,12650,12650,0
|
|
20240910,133400,71258120,12650,12660,12660,12650,20
|
|
20240910,133300,71005010,12660,12660,12660,12660,10
|
|
20240910,133200,70878410,12700,12700,12700,12700,5
|
|
20240910,133100,70814910,12700,12700,12700,12700,5
|
|
20240910,133000,70751410,12700,12700,12700,12700,0
|
|
20240910,132900,70751410,12700,12700,12700,12700,0
|
|
20240910,132800,70751410,12700,12700,12700,12700,45
|
|
20240910,132700,70179910,12700,12700,12700,12700,0
|
|
20240910,132600,70179910,12700,12700,12700,12700,0
|
|
20240910,132500,70179910,12700,12700,12700,12700,0
|
|
20240910,132400,70179910,12700,12700,12700,12700,0
|
|
20240910,132300,70179910,12700,12700,12700,12700,0
|
|
20240910,132200,70179910,12700,12700,12700,12700,0
|
|
20240910,132100,70179910,12700,12700,12700,12700,0
|
|
20240910,132000,70179910,12700,12700,12700,12700,0
|
|
20240910,131900,70179910,12700,12700,12700,12700,0
|
|
20240910,131800,70179910,12700,12700,12700,12700,0
|
|
20240910,131700,70179910,12700,12700,12700,12700,0
|
|
20240910,131600,70179910,12700,12700,12700,12700,5
|
|
20240910,131500,70116410,12750,12750,12750,12750,0
|
|
20240910,131400,70116410,12750,12750,12750,12750,0
|
|
20240910,131300,70116410,12750,12750,12750,12750,0
|
|
20240910,131200,70116410,12750,12750,12750,12750,0
|
|
20240910,131100,70116410,12750,12750,12750,12750,0
|
|
20240910,131000,70116410,12750,12750,12750,12750,0
|
|
20240910,130900,70116410,12750,12750,12750,12750,37
|
|
20240910,130800,69644660,12750,12750,12750,12750,0
|
|
20240910,130700,69644660,12750,12750,12750,12750,0
|
|
20240910,130600,69644660,12750,12750,12750,12750,0
|
|
20240910,130500,69644660,12750,12750,12750,12750,54
|
|
20240910,130400,68956160,12750,12750,12750,12750,200
|
|
20240910,130300,66406160,12750,12750,12750,12750,100
|
|
20240910,130200,65131160,12750,12750,12750,12750,0
|
|
20240910,130100,65131160,12750,12750,12750,12750,0
|
|
20240910,130000,65131160,12750,12750,12750,12750,0
|
|
20240910,125900,65131160,12750,12750,12750,12750,0
|
|
20240910,125800,65131160,12750,12750,12750,12750,0
|
|
20240910,125700,65131160,12750,12750,12750,12750,0
|
|
20240910,125600,65131160,12750,12750,12750,12750,0
|
|
20240910,125500,65131160,12750,12750,12750,12750,0
|
|
20240910,125400,65131160,12750,12750,12750,12750,0
|
|
20240910,125300,65131160,12750,12750,12750,12750,0
|
|
20240910,125200,65131160,12750,12750,12750,12750,0
|
|
20240910,125100,65131160,12750,12750,12750,12750,0
|
|
20240910,125000,65131160,12750,12750,12750,12750,0
|
|
20240910,124900,65131160,12750,12750,12750,12750,0
|
|
20240910,124800,65131160,12750,12750,12750,12750,0
|
|
20240910,124700,65131160,12750,12750,12750,12750,0
|
|
20240910,124600,65131160,12750,12750,12750,12750,0
|
|
20240910,124500,65131160,12750,12750,12750,12750,146
|
|
20240910,124400,63269660,12750,12750,12750,12750,0
|
|
20240910,124300,63269660,12750,12750,12750,12750,0
|
|
20240910,124200,63269660,12750,12750,12750,12750,326
|
|
20240910,124100,59113160,12680,12680,12680,12680,0
|
|
20240910,124000,59113160,12680,12680,12680,12680,0
|
|
20240910,123900,59113160,12680,12680,12680,12680,10
|
|
20240910,123800,58986360,12680,12680,12680,12680,0
|
|
20240910,123700,58986360,12680,12680,12680,12680,0
|
|
20240910,123600,58986360,12680,12680,12680,12680,0
|
|
20240910,123500,58986360,12680,12680,12680,12680,10
|
|
20240910,123400,58859560,12680,12680,12680,12680,106
|
|
20240910,123300,57515480,12690,12700,12700,12690,568
|
|
20240910,123200,50307280,12700,12720,12720,12700,274
|
|
20240910,123100,46825060,12730,12730,12730,12730,26
|
|
20240910,123000,46494080,12730,12800,12800,12730,1000
|
|
20240910,122900,33753810,12830,12830,12830,12830,0
|
|
20240910,122800,33753810,12830,12830,12830,12830,0
|
|
20240910,122700,33753810,12830,12830,12830,12830,0
|
|
20240910,122600,33753810,12830,12830,12830,12830,0
|
|
20240910,122500,33753810,12830,12830,12830,12830,0
|
|
20240910,122400,33753810,12830,12830,12830,12830,0
|
|
20240910,122300,33753810,12830,12830,12830,12830,0
|
|
20240910,122200,33753810,12830,12830,12830,12830,0
|
|
20240910,122100,33753810,12830,12830,12830,12830,0
|
|
20240910,122000,33753810,12830,12830,12830,12830,0
|
|
20240910,121900,33753810,12830,12830,12830,12830,0
|
|
20240910,121800,33753810,12830,12830,12830,12830,0
|
|
20240910,121700,33753810,12830,12830,12830,12830,0
|
|
20240910,121600,33753810,12830,12830,12830,12830,0
|
|
20240910,121500,33753810,12830,12830,12830,12830,0
|
|
20240910,121400,33753810,12830,12830,12830,12830,0
|
|
20240910,121300,33753810,12830,12830,12830,12830,0
|
|
20240910,121200,33753810,12830,12830,12830,12830,0
|
|
20240910,121100,33753810,12830,12830,12830,12830,0
|
|
20240910,121000,33753810,12830,12830,12830,12830,0
|
|
20240910,120900,33753810,12830,12830,12830,12830,0
|
|
20240910,120800,33753810,12830,12830,12830,12830,0
|
|
20240910,120700,33753810,12830,12830,12830,12830,0
|
|
20240910,120600,33753810,12830,12830,12830,12830,0
|
|
20240910,120500,33753810,12830,12830,12830,12830,0
|
|
20240910,120400,33753810,12830,12830,12830,12830,0
|
|
20240910,120300,33753810,12830,12830,12830,12830,0
|
|
20240910,120200,33753810,12830,12830,12830,12830,0
|
|
20240910,120100,33753810,12830,12830,12830,12830,0
|
|
20240910,120000,33753810,12830,12830,12830,12830,0
|
|
20240910,115900,33753810,12830,12830,12830,12830,0
|
|
20240910,115800,33753810,12830,12830,12830,12830,0
|
|
20240910,115700,33753810,12830,12830,12830,12830,0
|
|
20240910,115600,33753810,12830,12830,12830,12830,0
|
|
20240910,115500,33753810,12830,12830,12830,12830,0
|
|
20240910,115400,33753810,12830,12830,12830,12830,0
|
|
20240910,115300,33753810,12830,12830,12830,12830,0
|
|
20240910,115200,33753810,12830,12830,12830,12830,0
|
|
20240910,115100,33753810,12830,12830,12830,12830,0
|
|
20240910,115000,33753810,12830,12830,12830,12830,0
|
|
20240910,114900,33753810,12830,12830,12830,12830,0
|
|
20240910,114800,33753810,12830,12830,12830,12830,0
|
|
20240910,114700,33753810,12830,12830,12830,12830,0
|
|
20240910,114600,33753810,12830,12830,12830,12830,0
|
|
20240910,114500,33753810,12830,12830,12830,12830,0
|
|
20240910,114400,33753810,12830,12830,12830,12830,0
|
|
20240910,114300,33753810,12830,12830,12830,12830,0
|
|
20240910,114200,33753810,12830,12830,12830,12830,0
|
|
20240910,114100,33753810,12830,12830,12830,12830,0
|
|
20240910,114000,33753810,12830,12830,12830,12830,0
|
|
20240910,113900,33753810,12830,12830,12830,12830,0
|
|
20240910,113800,33753810,12830,12830,12830,12830,0
|
|
20240910,113700,33753810,12830,12830,12830,12830,0
|
|
20240910,113600,33753810,12830,12830,12830,12830,2
|
|
20240910,113500,33728150,12830,12830,12830,12830,0
|
|
20240910,113400,33728150,12830,12830,12830,12830,0
|
|
20240910,113300,33728150,12830,12830,12830,12830,0
|
|
20240910,113200,33728150,12830,12830,12830,12830,0
|
|
20240910,113100,33728150,12830,12830,12830,12830,0
|
|
20240910,113000,33728150,12830,12830,12830,12830,0
|
|
20240910,112900,33728150,12830,12830,12830,12830,0
|
|
20240910,112800,33728150,12830,12830,12830,12830,58
|
|
20240910,112700,32984010,12830,12830,12830,12830,0
|
|
20240910,112600,32984010,12830,12830,12830,12830,0
|
|
20240910,112500,32984010,12830,12830,12830,12830,0
|
|
20240910,112400,32984010,12830,12830,12830,12830,0
|
|
20240910,112300,32984010,12830,12830,12830,12830,0
|
|
20240910,112200,32984010,12830,12830,12830,12830,0
|
|
20240910,112100,32984010,12830,12830,12830,12830,2
|
|
20240910,112000,32958350,12830,12830,12830,12830,10
|
|
20240910,111900,32830050,12830,12830,12830,12830,0
|
|
20240910,111800,32830050,12830,12830,12830,12830,0
|
|
20240910,111700,32830050,12830,12830,12830,12830,0
|
|
20240910,111600,32830050,12830,12830,12830,12830,0
|
|
20240910,111500,32830050,12830,12830,12830,12830,0
|
|
20240910,111400,32830050,12830,12830,12830,12830,0
|
|
20240910,111300,32830050,12830,12830,12830,12830,0
|
|
20240910,111200,32830050,12830,12830,12830,12830,0
|
|
20240910,111100,32830050,12830,12830,12830,12830,0
|
|
20240910,111000,32830050,12830,12830,12830,12830,0
|
|
20240910,110900,32830050,12830,12830,12830,12830,450
|
|
20240910,110800,27056550,12830,12830,12830,12830,0
|
|
20240910,110700,27056550,12830,12830,12830,12830,50
|
|
20240910,110600,26415050,12730,12730,12730,12730,0
|
|
20240910,110500,26415050,12730,12730,12730,12730,0
|
|
20240910,110400,26415050,12730,12730,12730,12730,0
|
|
20240910,110300,26415050,12730,12730,12730,12730,0
|
|
20240910,110200,26415050,12730,12730,12730,12730,0
|
|
20240910,110100,26415050,12730,12730,12730,12730,0
|
|
20240910,110000,26415050,12730,12730,12730,12730,0
|
|
20240910,105900,26415050,12730,12730,12730,12730,0
|
|
20240910,105800,26415050,12730,12730,12730,12730,0
|
|
20240910,105700,26415050,12730,12730,12730,12730,0
|
|
20240910,105600,26415050,12730,12730,12730,12730,0
|
|
20240910,105500,26415050,12730,12730,12730,12730,0
|
|
20240910,105400,26415050,12730,12730,12730,12730,0
|
|
20240910,105300,26415050,12730,12730,12730,12730,0
|
|
20240910,105200,26415050,12730,12730,12730,12730,0
|
|
20240910,105100,26415050,12730,12730,12730,12730,0
|
|
20240910,105000,26415050,12730,12730,12730,12730,0
|
|
20240910,104900,26415050,12730,12800,12800,12730,100
|
|
20240910,104800,25138480,12850,12850,12850,12850,0
|
|
20240910,104700,25138480,12850,12850,12850,12850,0
|
|
20240910,104600,25138480,12850,12850,12850,12850,0
|
|
20240910,104500,25138480,12850,12850,12850,12850,0
|
|
20240910,104400,25138480,12850,12850,12850,12850,0
|
|
20240910,104300,25138480,12850,12850,12850,12850,1
|
|
20240910,104200,25125630,12810,12810,12810,12810,0
|
|
20240910,104100,25125630,12810,12840,12840,12810,31
|
|
20240910,104000,24728280,12800,12800,12800,12800,35
|
|
20240910,103900,24280280,12810,12810,12810,12810,7
|
|
20240910,103800,24190610,12800,12800,12800,12800,0
|
|
20240910,103700,24190610,12800,12800,12800,12800,65
|
|
20240910,103600,23358610,12730,12730,12730,12730,0
|
|
20240910,103500,23358610,12730,12730,12730,12730,0
|
|
20240910,103400,23358610,12730,12730,12730,12730,0
|
|
20240910,103300,23358610,12730,12730,12730,12730,1
|
|
20240910,103200,23345880,12730,12730,12730,12730,0
|
|
20240910,103100,23345880,12730,12730,12730,12730,0
|
|
20240910,103000,23345880,12730,12730,12730,12730,0
|
|
20240910,102900,23345880,12730,12730,12730,12730,0
|
|
20240910,102800,23345880,12730,12770,12770,12730,340
|
|
20240910,102700,19009070,12800,12800,12800,12800,0
|
|
20240910,102600,19009070,12800,12800,12800,12800,0
|
|
20240910,102500,19009070,12800,12800,12800,12800,0
|
|
20240910,102400,19009070,12800,12800,12800,12800,0
|
|
20240910,102300,19009070,12800,12800,12800,12800,0
|
|
20240910,102200,19009070,12800,12800,12800,12800,0
|
|
20240910,102100,19009070,12800,12800,12800,12800,52
|
|
20240910,102000,18343470,12800,12800,12800,12800,0
|
|
20240910,101900,18343470,12800,12810,12810,12800,129
|
|
20240910,101800,16691670,12810,12810,12810,12810,0
|
|
20240910,101700,16691670,12810,12810,12810,12810,51
|
|
20240910,101600,16038360,12810,12810,12810,12810,0
|
|
20240910,101500,16038360,12810,12810,12810,12810,0
|
|
20240910,101400,16038360,12810,12810,12810,12810,0
|
|
20240910,101300,16038360,12810,12810,12810,12810,0
|
|
20240910,101200,16038360,12810,12810,12810,12810,0
|
|
20240910,101100,16038360,12810,12810,12810,12810,20
|
|
20240910,101000,15782160,12800,12800,12800,12800,0
|
|
20240910,100900,15782160,12800,12800,12800,12800,0
|
|
20240910,100800,15782160,12800,12800,12800,12800,0
|
|
20240910,100700,15782160,12800,12800,12800,12800,0
|
|
20240910,100600,15782160,12800,12810,12810,12800,139
|
|
20240910,100500,14002680,12800,12800,12800,12800,0
|
|
20240910,100400,14002680,12800,12800,12800,12800,0
|
|
20240910,100300,14002680,12800,12800,12800,12800,0
|
|
20240910,100200,14002680,12800,12800,12800,12800,0
|
|
20240910,100100,14002680,12800,12800,12800,12800,0
|
|
20240910,100000,14002680,12800,12800,12800,12800,0
|
|
20240910,095900,14002680,12800,12800,12800,12800,0
|
|
20240910,095800,14002680,12800,12800,12800,12800,0
|
|
20240910,095700,14002680,12800,12800,12800,12800,0
|
|
20240910,095600,14002680,12800,12800,12800,12800,0
|
|
20240910,095500,14002680,12800,12800,12800,12800,0
|
|
20240910,095400,14002680,12800,12800,12800,12800,0
|
|
20240910,095300,14002680,12800,12800,12800,12800,0
|
|
20240910,095200,14002680,12800,12800,12800,12800,0
|
|
20240910,095100,14002680,12800,12800,12800,12800,0
|
|
20240910,095000,14002680,12800,12800,12800,12800,0
|
|
20240910,094900,14002680,12800,12800,12800,12800,0
|
|
20240910,094800,14002680,12800,12800,12800,12800,0
|
|
20240910,094700,14002680,12800,12800,12800,12800,0
|
|
20240910,094600,14002680,12800,12800,12800,12800,0
|
|
20240910,094500,14002680,12800,12800,12800,12800,10
|
|
20240910,094400,13874680,13000,13000,13000,13000,0
|
|
20240910,094300,13874680,13000,13000,13000,13000,0
|
|
20240910,094200,13874680,13000,13000,13000,13000,0
|
|
20240910,094100,13874680,13000,13000,13000,13000,0
|
|
20240910,094000,13874680,13000,12980,13000,12980,297
|
|
20240910,093900,10015680,12740,12740,12740,12740,0
|
|
20240910,093800,10015680,12740,12740,12740,12740,0
|
|
20240910,093700,10015680,12740,12740,12740,12740,0
|
|
20240910,093600,10015680,12740,12810,12810,12740,202
|
|
20240910,093500,7438430,13130,13130,13130,13130,0
|
|
20240910,093400,7438430,13130,13130,13130,13130,0
|
|
20240910,093300,7438430,13130,13130,13130,13130,0
|
|
20240910,093200,7438430,13130,13130,13130,13130,0
|
|
20240910,093100,7438430,13130,13130,13130,13130,0
|
|
20240910,093000,7438430,13130,13130,13130,13130,100
|
|
20240910,092900,6125430,13140,13140,13140,13140,200
|
|
20240910,092800,3497430,13150,13150,13150,13150,0
|
|
20240910,092700,3497430,13150,13150,13150,13150,3
|
|
20240910,092600,3457980,13200,13200,13200,13200,0
|
|
20240910,092500,3457980,13200,13200,13200,13200,0
|
|
20240910,092400,3457980,13200,13200,13200,13200,0
|
|
20240910,092300,3457980,13200,13200,13200,13200,0
|
|
20240910,092200,3457980,13200,13200,13200,13200,0
|
|
20240910,092100,3457980,13200,13200,13200,13200,0
|
|
20240910,092000,3457980,13200,13200,13200,13200,0
|
|
20240910,091900,3457980,13200,13200,13200,13200,0
|
|
20240910,091800,3457980,13200,13190,13200,13190,260
|
|
20240910,091700,25990,13250,13250,13250,13250,0
|
|
20240910,091600,25990,13250,13250,13250,13250,0
|
|
20240910,091500,25990,13250,13250,13250,13250,0
|
|
20240910,091400,25990,13250,13250,13250,13250,0
|
|
20240910,091300,25990,13250,13250,13250,13250,0
|
|
20240910,091200,25990,13250,13250,13250,13250,0
|
|
20240910,091100,25990,13250,13250,13250,13250,0
|
|
20240910,091000,25990,13250,13250,13250,13250,0
|
|
20240910,090900,25990,13250,13250,13250,13250,0
|
|
20240910,090800,25990,13250,13250,13250,13250,0
|
|
20240910,090700,25990,13250,13250,13250,13250,0
|
|
20240910,090600,25990,13250,13250,13250,13250,0
|
|
20240910,090500,25990,13250,13250,13250,13250,0
|
|
20240910,090400,25990,13250,13250,13250,13250,0
|
|
20240910,090300,25990,13250,13250,13250,13250,1
|
|
20240910,090200,12740,12740,12740,12740,12740,0
|
|
20240910,090100,12740,12740,12740,12740,12740,0
|
|
20240910,090000,12740,12740,12740,12740,12740,1
|