696 lines
35 KiB
CSV
696 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,203300,146211440,13200,13200,13200,13200,58
|
|
20240923,203200,146211440,13200,13200,13200,13200,0
|
|
20240923,203100,146211440,13200,13200,13200,13200,0
|
|
20240923,203000,146211440,13200,13200,13200,13200,0
|
|
20240923,202900,146211440,13200,13200,13200,13200,0
|
|
20240923,202800,146211440,13200,13200,13200,13200,0
|
|
20240923,202700,146211440,13200,13200,13200,13200,0
|
|
20240923,202600,146211440,13200,13200,13200,13200,0
|
|
20240923,202500,146211440,13200,13200,13200,13200,0
|
|
20240923,202400,146211440,13200,13200,13200,13200,0
|
|
20240923,202300,146211440,13200,13200,13200,13200,0
|
|
20240923,202200,146211440,13200,13200,13200,13200,0
|
|
20240923,202100,146211440,13200,13200,13200,13200,0
|
|
20240923,202000,146211440,13200,13200,13200,13200,0
|
|
20240923,201900,146211440,13200,13200,13200,13200,0
|
|
20240923,201800,146211440,13200,13200,13200,13200,0
|
|
20240923,201700,146211440,13200,13200,13200,13200,0
|
|
20240923,201600,146211440,13200,13200,13200,13200,0
|
|
20240923,201500,146211440,13200,13200,13200,13200,0
|
|
20240923,201400,146211440,13200,13200,13200,13200,0
|
|
20240923,201300,146211440,13200,13200,13200,13200,0
|
|
20240923,201200,146211440,13200,13200,13200,13200,0
|
|
20240923,201100,146211440,13200,13200,13200,13200,0
|
|
20240923,201000,146211440,13200,13200,13200,13200,0
|
|
20240923,200900,146211440,13200,13200,13200,13200,0
|
|
20240923,200800,146211440,13200,13200,13200,13200,0
|
|
20240923,200700,146211440,13200,13200,13200,13200,0
|
|
20240923,200600,146211440,13200,13200,13200,13200,0
|
|
20240923,200500,146211440,13200,13200,13200,13200,0
|
|
20240923,200400,146211440,13200,13200,13200,13200,0
|
|
20240923,200300,146211440,13200,13200,13200,13200,58
|
|
20240923,200200,146211440,13200,13200,13200,13200,0
|
|
20240923,200100,146211440,13200,13200,13200,13200,0
|
|
20240923,200000,146211440,13200,13200,13200,13200,0
|
|
20240923,195900,146211440,13200,13200,13200,13200,0
|
|
20240923,195800,146211440,13200,13200,13200,13200,0
|
|
20240923,195700,146211440,13200,13200,13200,13200,0
|
|
20240923,195600,146211440,13200,13200,13200,13200,0
|
|
20240923,195500,146211440,13200,13200,13200,13200,0
|
|
20240923,195400,146211440,13200,13200,13200,13200,0
|
|
20240923,195300,146211440,13200,13200,13200,13200,0
|
|
20240923,195200,146211440,13200,13200,13200,13200,0
|
|
20240923,195100,146211440,13200,13200,13200,13200,0
|
|
20240923,195000,146211440,13200,13200,13200,13200,0
|
|
20240923,194900,146211440,13200,13200,13200,13200,0
|
|
20240923,194800,146211440,13200,13200,13200,13200,0
|
|
20240923,194700,146211440,13200,13200,13200,13200,0
|
|
20240923,194600,146211440,13200,13200,13200,13200,0
|
|
20240923,194500,146211440,13200,13200,13200,13200,0
|
|
20240923,194400,146211440,13200,13200,13200,13200,0
|
|
20240923,194300,146211440,13200,13200,13200,13200,0
|
|
20240923,194200,146211440,13200,13200,13200,13200,0
|
|
20240923,194100,146211440,13200,13200,13200,13200,0
|
|
20240923,194000,146211440,13200,13200,13200,13200,0
|
|
20240923,193900,146211440,13200,13200,13200,13200,0
|
|
20240923,193800,146211440,13200,13200,13200,13200,0
|
|
20240923,193700,146211440,13200,13200,13200,13200,0
|
|
20240923,193600,146211440,13200,13200,13200,13200,0
|
|
20240923,193500,146211440,13200,13200,13200,13200,0
|
|
20240923,193400,146211440,13200,13200,13200,13200,0
|
|
20240923,193300,146211440,13200,13200,13200,13200,58
|
|
20240923,193200,146211440,13200,13200,13200,13200,0
|
|
20240923,193100,146211440,13200,13200,13200,13200,0
|
|
20240923,193000,146211440,13200,13200,13200,13200,0
|
|
20240923,192900,146211440,13200,13200,13200,13200,0
|
|
20240923,192800,146211440,13200,13200,13200,13200,0
|
|
20240923,192700,146211440,13200,13200,13200,13200,0
|
|
20240923,192600,146211440,13200,13200,13200,13200,0
|
|
20240923,192500,146211440,13200,13200,13200,13200,0
|
|
20240923,192400,146211440,13200,13200,13200,13200,0
|
|
20240923,192300,146211440,13200,13200,13200,13200,0
|
|
20240923,192200,146211440,13200,13200,13200,13200,0
|
|
20240923,192100,146211440,13200,13200,13200,13200,0
|
|
20240923,192000,146211440,13200,13200,13200,13200,0
|
|
20240923,191900,146211440,13200,13200,13200,13200,0
|
|
20240923,191800,146211440,13200,13200,13200,13200,0
|
|
20240923,191700,146211440,13200,13200,13200,13200,0
|
|
20240923,191600,146211440,13200,13200,13200,13200,0
|
|
20240923,191500,146211440,13200,13200,13200,13200,0
|
|
20240923,191400,146211440,13200,13200,13200,13200,0
|
|
20240923,191300,146211440,13200,13200,13200,13200,0
|
|
20240923,191200,146211440,13200,13200,13200,13200,0
|
|
20240923,191100,146211440,13200,13200,13200,13200,0
|
|
20240923,191000,146211440,13200,13200,13200,13200,0
|
|
20240923,190900,146211440,13200,13200,13200,13200,0
|
|
20240923,190800,146211440,13200,13200,13200,13200,0
|
|
20240923,190700,146211440,13200,13200,13200,13200,0
|
|
20240923,190600,146211440,13200,13200,13200,13200,0
|
|
20240923,190500,146211440,13200,13200,13200,13200,0
|
|
20240923,190400,146211440,13200,13200,13200,13200,0
|
|
20240923,190300,146211440,13200,13200,13200,13200,58
|
|
20240923,190200,146211440,13200,13200,13200,13200,0
|
|
20240923,190100,146211440,13200,13200,13200,13200,0
|
|
20240923,190000,146211440,13200,13200,13200,13200,0
|
|
20240923,185900,146211440,13200,13200,13200,13200,0
|
|
20240923,185800,146211440,13200,13200,13200,13200,0
|
|
20240923,185700,146211440,13200,13200,13200,13200,0
|
|
20240923,185600,146211440,13200,13200,13200,13200,0
|
|
20240923,185500,146211440,13200,13200,13200,13200,0
|
|
20240923,185400,146211440,13200,13200,13200,13200,0
|
|
20240923,185300,146211440,13200,13200,13200,13200,0
|
|
20240923,185200,146211440,13200,13200,13200,13200,0
|
|
20240923,185100,146211440,13200,13200,13200,13200,0
|
|
20240923,185000,146211440,13200,13200,13200,13200,0
|
|
20240923,184900,146211440,13200,13200,13200,13200,0
|
|
20240923,184800,146211440,13200,13200,13200,13200,0
|
|
20240923,184700,146211440,13200,13200,13200,13200,0
|
|
20240923,184600,146211440,13200,13200,13200,13200,0
|
|
20240923,184500,146211440,13200,13200,13200,13200,0
|
|
20240923,184400,146211440,13200,13200,13200,13200,0
|
|
20240923,184300,146211440,13200,13200,13200,13200,0
|
|
20240923,184200,146211440,13200,13200,13200,13200,0
|
|
20240923,184100,146211440,13200,13200,13200,13200,0
|
|
20240923,184000,146211440,13200,13200,13200,13200,0
|
|
20240923,183900,146211440,13200,13200,13200,13200,0
|
|
20240923,183800,146211440,13200,13200,13200,13200,0
|
|
20240923,183700,146211440,13200,13200,13200,13200,0
|
|
20240923,183600,146211440,13200,13200,13200,13200,0
|
|
20240923,183500,146211440,13200,13200,13200,13200,0
|
|
20240923,183400,146211440,13200,13200,13200,13200,0
|
|
20240923,183300,146211440,13200,13200,13200,13200,58
|
|
20240923,183200,146211440,13200,13200,13200,13200,0
|
|
20240923,183100,146211440,13200,13200,13200,13200,0
|
|
20240923,183000,146211440,13200,13200,13200,13200,0
|
|
20240923,182900,146211440,13200,13200,13200,13200,0
|
|
20240923,182800,146211440,13200,13200,13200,13200,0
|
|
20240923,182700,146211440,13200,13200,13200,13200,0
|
|
20240923,182600,146211440,13200,13200,13200,13200,0
|
|
20240923,182500,146211440,13200,13200,13200,13200,0
|
|
20240923,182400,146211440,13200,13200,13200,13200,0
|
|
20240923,182300,146211440,13200,13200,13200,13200,0
|
|
20240923,182200,146211440,13200,13200,13200,13200,0
|
|
20240923,182100,146211440,13200,13200,13200,13200,0
|
|
20240923,182000,146211440,13200,13200,13200,13200,0
|
|
20240923,181900,146211440,13200,13200,13200,13200,0
|
|
20240923,181800,146211440,13200,13200,13200,13200,0
|
|
20240923,181700,146211440,13200,13200,13200,13200,0
|
|
20240923,181600,146211440,13200,13200,13200,13200,0
|
|
20240923,181500,146211440,13200,13200,13200,13200,0
|
|
20240923,181400,146211440,13200,13200,13200,13200,0
|
|
20240923,181300,146211440,13200,13200,13200,13200,0
|
|
20240923,181200,146211440,13200,13200,13200,13200,0
|
|
20240923,181100,146211440,13200,13200,13200,13200,0
|
|
20240923,181000,146211440,13200,13200,13200,13200,0
|
|
20240923,180900,146211440,13200,13200,13200,13200,0
|
|
20240923,180800,146211440,13200,13200,13200,13200,0
|
|
20240923,180700,146211440,13200,13200,13200,13200,0
|
|
20240923,180600,146211440,13200,13200,13200,13200,0
|
|
20240923,180500,146211440,13200,13200,13200,13200,0
|
|
20240923,180400,146211440,13200,13200,13200,13200,0
|
|
20240923,180300,146211440,13200,13200,13200,13200,58
|
|
20240923,180200,146211440,13200,13200,13200,13200,0
|
|
20240923,180100,146211440,13200,13200,13200,13200,0
|
|
20240923,180000,146211440,13200,13200,13200,13200,0
|
|
20240923,175900,146211440,13200,13200,13200,13200,0
|
|
20240923,175800,146211440,13200,13200,13200,13200,0
|
|
20240923,175700,146211440,13200,13200,13200,13200,0
|
|
20240923,175600,146211440,13200,13200,13200,13200,0
|
|
20240923,175500,146211440,13200,13200,13200,13200,0
|
|
20240923,175400,146211440,13200,13200,13200,13200,0
|
|
20240923,175300,146211440,13200,13200,13200,13200,0
|
|
20240923,175200,146211440,13200,13200,13200,13200,0
|
|
20240923,175100,146211440,13200,13200,13200,13200,0
|
|
20240923,175000,146211440,13200,13200,13200,13200,0
|
|
20240923,174900,146211440,13200,13200,13200,13200,0
|
|
20240923,174800,146211440,13200,13200,13200,13200,0
|
|
20240923,174700,146211440,13200,13200,13200,13200,0
|
|
20240923,174600,146211440,13200,13200,13200,13200,0
|
|
20240923,174500,146211440,13200,13200,13200,13200,0
|
|
20240923,174400,146211440,13200,13200,13200,13200,0
|
|
20240923,174300,146211440,13200,13200,13200,13200,0
|
|
20240923,174200,146211440,13200,13200,13200,13200,0
|
|
20240923,174100,146211440,13200,13200,13200,13200,0
|
|
20240923,174000,146211440,13200,13200,13200,13200,0
|
|
20240923,173900,146211440,13200,13200,13200,13200,0
|
|
20240923,173800,146211440,13200,13200,13200,13200,0
|
|
20240923,173700,146211440,13200,13200,13200,13200,0
|
|
20240923,173600,146211440,13200,13200,13200,13200,0
|
|
20240923,173500,146211440,13200,13200,13200,13200,0
|
|
20240923,173400,146211440,13200,13200,13200,13200,0
|
|
20240923,173300,146211440,13200,13200,13200,13200,58
|
|
20240923,173200,146211440,13200,13200,13200,13200,0
|
|
20240923,173100,146211440,13200,13200,13200,13200,0
|
|
20240923,173000,146211440,13200,13200,13200,13200,0
|
|
20240923,172900,146211440,13200,13200,13200,13200,0
|
|
20240923,172800,146211440,13200,13200,13200,13200,0
|
|
20240923,172700,146211440,13200,13200,13200,13200,0
|
|
20240923,172600,146211440,13200,13200,13200,13200,0
|
|
20240923,172500,146211440,13200,13200,13200,13200,0
|
|
20240923,172400,146211440,13200,13200,13200,13200,0
|
|
20240923,172300,146211440,13200,13200,13200,13200,0
|
|
20240923,172200,146211440,13200,13200,13200,13200,0
|
|
20240923,172100,146211440,13200,13200,13200,13200,0
|
|
20240923,172000,146211440,13200,13200,13200,13200,0
|
|
20240923,171900,146211440,13200,13200,13200,13200,0
|
|
20240923,171800,146211440,13200,13200,13200,13200,0
|
|
20240923,171700,146211440,13200,13200,13200,13200,0
|
|
20240923,171600,146211440,13200,13200,13200,13200,0
|
|
20240923,171500,146211440,13200,13200,13200,13200,0
|
|
20240923,171400,146211440,13200,13200,13200,13200,0
|
|
20240923,171300,146211440,13200,13200,13200,13200,0
|
|
20240923,171200,146211440,13200,13200,13200,13200,0
|
|
20240923,171100,146211440,13200,13200,13200,13200,0
|
|
20240923,171000,146211440,13200,13200,13200,13200,0
|
|
20240923,170900,146211440,13200,13200,13200,13200,0
|
|
20240923,170800,146211440,13200,13200,13200,13200,0
|
|
20240923,170700,146211440,13200,13200,13200,13200,0
|
|
20240923,170600,146211440,13200,13200,13200,13200,0
|
|
20240923,170500,146211440,13200,13200,13200,13200,0
|
|
20240923,170400,146211440,13200,13200,13200,13200,0
|
|
20240923,170300,146211440,13200,13200,13200,13200,58
|
|
20240923,170200,146211440,13200,13200,13200,13200,0
|
|
20240923,170100,146211440,13200,13200,13200,13200,0
|
|
20240923,170000,146211440,13200,13200,13200,13200,0
|
|
20240923,165900,146211440,13200,13200,13200,13200,0
|
|
20240923,165800,146211440,13200,13200,13200,13200,0
|
|
20240923,165700,146211440,13200,13200,13200,13200,0
|
|
20240923,165600,146211440,13200,13200,13200,13200,0
|
|
20240923,165500,146211440,13200,13200,13200,13200,0
|
|
20240923,165400,146211440,13200,13200,13200,13200,0
|
|
20240923,165300,146211440,13200,13200,13200,13200,0
|
|
20240923,165200,146211440,13200,13200,13200,13200,0
|
|
20240923,165100,146211440,13200,13200,13200,13200,0
|
|
20240923,165000,146211440,13200,13200,13200,13200,0
|
|
20240923,164900,146211440,13200,13200,13200,13200,0
|
|
20240923,164800,146211440,13200,13200,13200,13200,0
|
|
20240923,164700,146211440,13200,13200,13200,13200,0
|
|
20240923,164600,146211440,13200,13200,13200,13200,0
|
|
20240923,164500,146211440,13200,13200,13200,13200,0
|
|
20240923,164400,146211440,13200,13200,13200,13200,0
|
|
20240923,164300,146211440,13200,13200,13200,13200,0
|
|
20240923,164200,146211440,13200,13200,13200,13200,0
|
|
20240923,164100,146211440,13200,13200,13200,13200,0
|
|
20240923,164000,146211440,13200,13200,13200,13200,0
|
|
20240923,163900,146211440,13200,13200,13200,13200,0
|
|
20240923,163800,146211440,13200,13200,13200,13200,0
|
|
20240923,163700,146211440,13200,13200,13200,13200,0
|
|
20240923,163600,146211440,13200,13200,13200,13200,0
|
|
20240923,163500,146211440,13200,13200,13200,13200,0
|
|
20240923,163400,146211440,13200,13200,13200,13200,0
|
|
20240923,163300,146211440,13200,13200,13200,13200,58
|
|
20240923,163200,146211440,13200,13200,13200,13200,0
|
|
20240923,163100,146211440,13200,13200,13200,13200,0
|
|
20240923,163000,146211440,13200,13200,13200,13200,0
|
|
20240923,162900,146211440,13200,13200,13200,13200,0
|
|
20240923,162800,146211440,13200,13200,13200,13200,0
|
|
20240923,162700,146211440,13200,13200,13200,13200,0
|
|
20240923,162600,146211440,13200,13200,13200,13200,0
|
|
20240923,162500,146211440,13200,13200,13200,13200,0
|
|
20240923,162400,146211440,13200,13200,13200,13200,0
|
|
20240923,162300,146211440,13200,13200,13200,13200,0
|
|
20240923,162200,146211440,13200,13200,13200,13200,0
|
|
20240923,162100,146211440,13200,13200,13200,13200,0
|
|
20240923,162000,146211440,13200,13200,13200,13200,0
|
|
20240923,161900,146211440,13200,13200,13200,13200,0
|
|
20240923,161800,146211440,13200,13200,13200,13200,0
|
|
20240923,161700,146211440,13200,13200,13200,13200,0
|
|
20240923,161600,146211440,13200,13200,13200,13200,0
|
|
20240923,161500,146211440,13200,13200,13200,13200,0
|
|
20240923,161400,146211440,13200,13200,13200,13200,0
|
|
20240923,161300,146211440,13200,13200,13200,13200,0
|
|
20240923,161200,146211440,13200,13200,13200,13200,0
|
|
20240923,161100,146211440,13200,13200,13200,13200,0
|
|
20240923,161000,146211440,13200,13200,13200,13200,0
|
|
20240923,160900,146211440,13200,13200,13200,13200,0
|
|
20240923,160800,146211440,13200,13200,13200,13200,0
|
|
20240923,160700,146211440,13200,13200,13200,13200,0
|
|
20240923,160600,146211440,13200,13200,13200,13200,0
|
|
20240923,160500,146211440,13200,13200,13200,13200,0
|
|
20240923,160400,146211440,13200,13200,13200,13200,0
|
|
20240923,160300,146211440,13200,13200,13200,13200,58
|
|
20240923,160200,146211440,13200,13200,13200,13200,0
|
|
20240923,160100,146211440,13200,13200,13200,13200,0
|
|
20240923,160000,146211440,13200,13200,13200,13200,0
|
|
20240923,155900,146211440,13200,13200,13200,13200,0
|
|
20240923,155800,146211440,13200,13200,13200,13200,0
|
|
20240923,155700,146211440,13200,13200,13200,13200,0
|
|
20240923,155600,146211440,13200,13200,13200,13200,0
|
|
20240923,155500,146211440,13200,13200,13200,13200,0
|
|
20240923,155400,146211440,13200,13200,13200,13200,0
|
|
20240923,155300,146211440,13200,13200,13200,13200,0
|
|
20240923,155200,146211440,13200,13200,13200,13200,0
|
|
20240923,155100,146211440,13200,13200,13200,13200,0
|
|
20240923,155000,146211440,13200,13200,13200,13200,0
|
|
20240923,154900,146211440,13200,13200,13200,13200,0
|
|
20240923,154800,146211440,13200,13200,13200,13200,0
|
|
20240923,154700,146211440,13200,13200,13200,13200,0
|
|
20240923,154600,146211440,13200,13200,13200,13200,0
|
|
20240923,154500,146211440,13200,13200,13200,13200,0
|
|
20240923,154400,146211440,13200,13200,13200,13200,0
|
|
20240923,154300,146211440,13200,13200,13200,13200,0
|
|
20240923,154200,146211440,13200,13200,13200,13200,0
|
|
20240923,154100,146211440,13200,13200,13200,13200,0
|
|
20240923,154000,146211440,13200,13200,13200,13200,0
|
|
20240923,153900,146211440,13200,13200,13200,13200,0
|
|
20240923,153800,146211440,13200,13200,13200,13200,0
|
|
20240923,153700,146211440,13200,13200,13200,13200,0
|
|
20240923,153600,146211440,13200,13200,13200,13200,0
|
|
20240923,153500,146211440,13200,13200,13200,13200,0
|
|
20240923,153400,146211440,13200,13200,13200,13200,0
|
|
20240923,153300,146211440,13200,13200,13200,13200,58
|
|
20240923,153200,146211440,13200,13200,13200,13200,0
|
|
20240923,153100,146211440,13200,13200,13200,13200,0
|
|
20240923,153000,146211440,13200,13200,13200,13200,58
|
|
20240923,152900,145445840,13190,13190,13190,13190,0
|
|
20240923,152800,145445840,13190,13190,13190,13190,0
|
|
20240923,152700,145445840,13190,13190,13190,13190,0
|
|
20240923,152600,145445840,13190,13190,13190,13190,0
|
|
20240923,152500,145445840,13190,13190,13190,13190,0
|
|
20240923,152400,145445840,13190,13190,13190,13190,0
|
|
20240923,152300,145445840,13190,13190,13190,13190,0
|
|
20240923,152200,145445840,13190,13190,13190,13190,0
|
|
20240923,152100,145445840,13190,13190,13190,13190,0
|
|
20240923,152000,145445840,13190,13190,13190,13190,0
|
|
20240923,151900,145445840,13190,13190,13190,13190,0
|
|
20240923,151800,145445840,13190,13190,13190,13190,0
|
|
20240923,151700,145445840,13190,13190,13190,13190,0
|
|
20240923,151600,145445840,13190,13190,13190,13190,0
|
|
20240923,151500,145445840,13190,13190,13190,13190,1
|
|
20240923,151400,145432650,13120,13120,13120,13120,223
|
|
20240923,151300,142506890,13120,13120,13120,13120,0
|
|
20240923,151200,142506890,13120,13120,13120,13120,0
|
|
20240923,151100,142506890,13120,13120,13120,13120,0
|
|
20240923,151000,142506890,13120,13120,13120,13120,0
|
|
20240923,150900,142506890,13120,13120,13120,13120,0
|
|
20240923,150800,142506890,13120,13120,13120,13120,15
|
|
20240923,150700,142310090,13120,13120,13120,13120,0
|
|
20240923,150600,142310090,13120,13120,13120,13120,0
|
|
20240923,150500,142310090,13120,13120,13120,13120,10
|
|
20240923,150400,142178890,13110,13110,13110,13110,0
|
|
20240923,150300,142178890,13110,13110,13110,13110,27
|
|
20240923,150200,141824920,13110,13120,13120,13110,174
|
|
20240923,150100,139542770,13130,13130,13130,13130,0
|
|
20240923,150000,139542770,13130,13130,13130,13130,0
|
|
20240923,145900,139542770,13130,13130,13130,13130,0
|
|
20240923,145800,139542770,13130,13130,13130,13130,2
|
|
20240923,145700,139516510,13160,13160,13160,13160,0
|
|
20240923,145600,139516510,13160,13160,13160,13160,0
|
|
20240923,145500,139516510,13160,13160,13160,13160,0
|
|
20240923,145400,139516510,13160,13160,13160,13160,0
|
|
20240923,145300,139516510,13160,13160,13160,13160,0
|
|
20240923,145200,139516510,13160,13160,13160,13160,0
|
|
20240923,145100,139516510,13160,13160,13160,13160,0
|
|
20240923,145000,139516510,13160,13160,13160,13160,0
|
|
20240923,144900,139516510,13160,13160,13160,13160,1
|
|
20240923,144800,139503350,13150,13150,13150,13150,0
|
|
20240923,144700,139503350,13150,13150,13150,13150,0
|
|
20240923,144600,139503350,13150,13150,13150,13150,0
|
|
20240923,144500,139503350,13150,13150,13150,13150,0
|
|
20240923,144400,139503350,13150,13150,13150,13150,0
|
|
20240923,144300,139503350,13150,13150,13150,13150,0
|
|
20240923,144200,139503350,13150,13150,13150,13150,14
|
|
20240923,144100,139319250,13150,13150,13150,13150,0
|
|
20240923,144000,139319250,13150,13150,13150,13150,0
|
|
20240923,143900,139319250,13150,13150,13150,13150,49
|
|
20240923,143800,138674900,13150,13150,13150,13150,0
|
|
20240923,143700,138674900,13150,13150,13150,13150,0
|
|
20240923,143600,138674900,13150,13150,13150,13150,0
|
|
20240923,143500,138674900,13150,13150,13150,13150,0
|
|
20240923,143400,138674900,13150,13150,13150,13150,0
|
|
20240923,143300,138674900,13150,13150,13150,13150,51
|
|
20240923,143200,138004250,13150,13150,13150,13150,1
|
|
20240923,143100,137991100,13110,13110,13110,13110,0
|
|
20240923,143000,137991100,13110,13110,13110,13110,0
|
|
20240923,142900,137991100,13110,13110,13110,13110,0
|
|
20240923,142800,137991100,13110,13110,13110,13100,1266
|
|
20240923,142700,121397440,13110,13110,13110,13110,100
|
|
20240923,142600,120086440,13150,13150,13150,13150,0
|
|
20240923,142500,120086440,13150,13150,13150,13150,0
|
|
20240923,142400,120086440,13150,13150,13150,13150,0
|
|
20240923,142300,120086440,13150,13150,13150,13150,0
|
|
20240923,142200,120086440,13150,13150,13150,13150,0
|
|
20240923,142100,120086440,13150,13150,13150,13150,0
|
|
20240923,142000,120086440,13150,13150,13150,13150,0
|
|
20240923,141900,120086440,13150,13150,13150,13150,0
|
|
20240923,141800,120086440,13150,13150,13150,13150,0
|
|
20240923,141700,120086440,13150,13150,13150,13150,0
|
|
20240923,141600,120086440,13150,13150,13150,13150,1
|
|
20240923,141500,120073290,13150,13150,13150,13150,0
|
|
20240923,141400,120073290,13150,13150,13150,13150,0
|
|
20240923,141300,120073290,13150,13150,13150,13150,0
|
|
20240923,141200,120073290,13150,13150,13150,13150,0
|
|
20240923,141100,120073290,13150,13150,13150,13150,0
|
|
20240923,141000,120073290,13150,13150,13150,13150,0
|
|
20240923,140900,120073290,13150,13150,13150,13150,0
|
|
20240923,140800,120073290,13150,13150,13150,13150,40
|
|
20240923,140700,119547290,13150,13150,13150,13150,0
|
|
20240923,140600,119547290,13150,13150,13150,13150,0
|
|
20240923,140500,119547290,13150,13150,13150,13150,8
|
|
20240923,140400,119442090,13150,13150,13150,13150,0
|
|
20240923,140300,119442090,13150,13150,13150,13150,0
|
|
20240923,140200,119442090,13150,13150,13150,13150,0
|
|
20240923,140100,119442090,13150,13150,13150,13150,0
|
|
20240923,140000,119442090,13150,13150,13150,13150,0
|
|
20240923,135900,119442090,13150,13150,13150,13150,0
|
|
20240923,135800,119442090,13150,13150,13150,13150,40
|
|
20240923,135700,118916090,13150,13100,13150,13100,4
|
|
20240923,135600,118863640,13150,13150,13150,13150,1
|
|
20240923,135500,118850490,13100,13100,13100,13100,0
|
|
20240923,135400,118850490,13100,13100,13100,13100,0
|
|
20240923,135300,118850490,13100,13100,13100,13100,0
|
|
20240923,135200,118850490,13100,13110,13110,13100,100
|
|
20240923,135100,117540390,13100,13100,13100,13100,0
|
|
20240923,135000,117540390,13100,13100,13100,13100,0
|
|
20240923,134900,117540390,13100,13100,13100,13100,0
|
|
20240923,134800,117540390,13100,13100,13100,13100,0
|
|
20240923,134700,117540390,13100,13100,13100,13100,100
|
|
20240923,134600,116230390,13150,13150,13150,13150,0
|
|
20240923,134500,116230390,13150,13150,13150,13150,0
|
|
20240923,134400,116230390,13150,13150,13150,13150,0
|
|
20240923,134300,116230390,13150,13180,13180,13150,857
|
|
20240923,134200,104943230,13180,13150,13180,13150,415
|
|
20240923,134100,99477530,13180,13180,13180,13180,0
|
|
20240923,134000,99477530,13180,13180,13180,13180,0
|
|
20240923,133900,99477530,13180,13180,13180,13180,0
|
|
20240923,133800,99477530,13180,13180,13180,13180,4
|
|
20240923,133700,99424810,13190,13190,13190,13190,0
|
|
20240923,133600,99424810,13190,13190,13190,13190,30
|
|
20240923,133500,99029110,13440,13440,13440,13440,0
|
|
20240923,133400,99029110,13440,13440,13440,13440,0
|
|
20240923,133300,99029110,13440,13440,13440,13440,0
|
|
20240923,133200,99029110,13440,13440,13440,13440,0
|
|
20240923,133100,99029110,13440,13440,13440,13440,0
|
|
20240923,133000,99029110,13440,13440,13440,13440,0
|
|
20240923,132900,99029110,13440,13440,13440,13440,0
|
|
20240923,132800,99029110,13440,13440,13440,13440,0
|
|
20240923,132700,99029110,13440,13440,13440,13440,0
|
|
20240923,132600,99029110,13440,13440,13440,13440,0
|
|
20240923,132500,99029110,13440,13440,13440,13440,0
|
|
20240923,132400,99029110,13440,13440,13440,13440,0
|
|
20240923,132300,99029110,13440,13440,13440,13440,0
|
|
20240923,132200,99029110,13440,13440,13440,13440,0
|
|
20240923,132100,99029110,13440,13440,13440,13440,0
|
|
20240923,132000,99029110,13440,13440,13440,13440,0
|
|
20240923,131900,99029110,13440,13440,13440,13440,1
|
|
20240923,131800,99015670,13240,13100,13240,13100,97
|
|
20240923,131700,97740910,13100,13100,13100,13100,100
|
|
20240923,131600,96430910,13100,13100,13100,13100,0
|
|
20240923,131500,96430910,13100,13100,13100,13100,0
|
|
20240923,131400,96430910,13100,13100,13100,13100,0
|
|
20240923,131300,96430910,13100,13120,13120,13100,1832
|
|
20240923,131200,72429280,13100,13100,13100,13100,0
|
|
20240923,131100,72429280,13100,13100,13100,13100,0
|
|
20240923,131000,72429280,13100,13100,13100,13100,0
|
|
20240923,130900,72429280,13100,13100,13100,13100,0
|
|
20240923,130800,72429280,13100,13100,13100,13100,0
|
|
20240923,130700,72429280,13100,13100,13100,13100,0
|
|
20240923,130600,72429280,13100,13100,13100,13100,0
|
|
20240923,130500,72429280,13100,13100,13100,13100,0
|
|
20240923,130400,72429280,13100,13100,13100,13100,0
|
|
20240923,130300,72429280,13100,13100,13100,13100,0
|
|
20240923,130200,72429280,13100,13100,13100,13100,0
|
|
20240923,130100,72429280,13100,13100,13100,13100,0
|
|
20240923,130000,72429280,13100,13100,13100,13100,0
|
|
20240923,125900,72429280,13100,13100,13100,13100,0
|
|
20240923,125800,72429280,13100,13100,13100,13100,0
|
|
20240923,125700,72429280,13100,13120,13120,13100,791
|
|
20240923,125600,62064420,13130,13130,13130,13130,0
|
|
20240923,125500,62064420,13130,13130,13130,13130,0
|
|
20240923,125400,62064420,13130,13130,13130,13130,0
|
|
20240923,125300,62064420,13130,13130,13130,13130,0
|
|
20240923,125200,62064420,13130,13150,13150,13130,200
|
|
20240923,125100,59436420,13190,13220,13220,13190,359
|
|
20240923,125000,54693900,13210,13210,13210,13210,0
|
|
20240923,124900,54693900,13210,13210,13210,13210,0
|
|
20240923,124800,54693900,13210,13210,13210,13210,0
|
|
20240923,124700,54693900,13210,13210,13210,13210,0
|
|
20240923,124600,54693900,13210,13210,13210,13210,0
|
|
20240923,124500,54693900,13210,13210,13210,13210,0
|
|
20240923,124400,54693900,13210,13210,13210,13210,0
|
|
20240923,124300,54693900,13210,13210,13210,13210,0
|
|
20240923,124200,54693900,13210,13210,13210,13210,3
|
|
20240923,124100,54654270,13210,13210,13210,13210,0
|
|
20240923,124000,54654270,13210,13210,13210,13210,0
|
|
20240923,123900,54654270,13210,13210,13210,13210,16
|
|
20240923,123800,54442910,13210,13210,13210,13210,0
|
|
20240923,123700,54442910,13210,13240,13240,13210,52
|
|
20240923,123600,53755360,13400,13400,13400,13400,0
|
|
20240923,123500,53755360,13400,13400,13400,13400,0
|
|
20240923,123400,53755360,13400,13400,13400,13400,0
|
|
20240923,123300,53755360,13400,13400,13400,13400,0
|
|
20240923,123200,53755360,13400,13400,13400,13400,0
|
|
20240923,123100,53755360,13400,13400,13400,13400,120
|
|
20240923,123000,52147360,13400,13400,13400,13400,0
|
|
20240923,122900,52147360,13400,13400,13400,13400,0
|
|
20240923,122800,52147360,13400,13400,13400,13400,0
|
|
20240923,122700,52147360,13400,13400,13400,13400,0
|
|
20240923,122600,52147360,13400,13400,13400,13400,0
|
|
20240923,122500,52147360,13400,13400,13400,13400,0
|
|
20240923,122400,52147360,13400,13400,13400,13400,0
|
|
20240923,122300,52147360,13400,13410,13410,13400,300
|
|
20240923,122200,48125990,13420,13430,13430,13420,200
|
|
20240923,122100,45440990,13410,13410,13410,13410,0
|
|
20240923,122000,45440990,13410,13410,13410,13410,0
|
|
20240923,121900,45440990,13410,13410,13410,13410,0
|
|
20240923,121800,45440990,13410,13410,13410,13410,0
|
|
20240923,121700,45440990,13410,13410,13410,13410,0
|
|
20240923,121600,45440990,13410,13410,13410,13410,0
|
|
20240923,121500,45440990,13410,13410,13410,13410,0
|
|
20240923,121400,45440990,13410,13410,13410,13410,0
|
|
20240923,121300,45440990,13410,13410,13410,13410,0
|
|
20240923,121200,45440990,13410,13410,13410,13410,0
|
|
20240923,121100,45440990,13410,13410,13410,13410,0
|
|
20240923,121000,45440990,13410,13410,13410,13410,0
|
|
20240923,120900,45440990,13410,13410,13410,13410,0
|
|
20240923,120800,45440990,13410,13410,13410,13410,0
|
|
20240923,120700,45440990,13410,13410,13410,13410,0
|
|
20240923,120600,45440990,13410,13410,13410,13410,0
|
|
20240923,120500,45440990,13410,13410,13410,13410,0
|
|
20240923,120400,45440990,13410,13410,13410,13410,0
|
|
20240923,120300,45440990,13410,13410,13410,13410,0
|
|
20240923,120200,45440990,13410,13410,13410,13410,0
|
|
20240923,120100,45440990,13410,13450,13450,13410,100
|
|
20240923,120000,44096150,13500,13490,13500,13490,319
|
|
20240923,115900,39790540,13500,13490,13500,13490,292
|
|
20240923,115800,35849040,13450,13450,13450,13450,0
|
|
20240923,115700,35849040,13450,13450,13450,13450,0
|
|
20240923,115600,35849040,13450,13450,13450,13450,0
|
|
20240923,115500,35849040,13450,13450,13450,13450,104
|
|
20240923,115400,34450240,13400,13400,13400,13400,0
|
|
20240923,115300,34450240,13400,13400,13400,13400,100
|
|
20240923,115200,33110240,13370,13360,13370,13360,55
|
|
20240923,115100,32374940,13350,13350,13350,13350,77
|
|
20240923,115000,31346990,13300,13300,13300,13300,8
|
|
20240923,114900,31240590,13300,13280,13300,13280,204
|
|
20240923,114800,28527490,13250,13250,13250,13250,0
|
|
20240923,114700,28527490,13250,13250,13250,13250,0
|
|
20240923,114600,28527490,13250,13250,13250,13250,200
|
|
20240923,114500,25877490,13240,13240,13240,13240,0
|
|
20240923,114400,25877490,13240,13240,13240,13240,42
|
|
20240923,114300,25321410,13240,13240,13240,13240,0
|
|
20240923,114200,25321410,13240,13240,13240,13240,0
|
|
20240923,114100,25321410,13240,13240,13240,13240,0
|
|
20240923,114000,25321410,13240,13240,13240,13240,0
|
|
20240923,113900,25321410,13240,13240,13240,13240,0
|
|
20240923,113800,25321410,13240,13240,13240,13240,250
|
|
20240923,113700,22011410,13240,13240,13240,13240,0
|
|
20240923,113600,22011410,13240,13240,13240,13240,0
|
|
20240923,113500,22011410,13240,13240,13240,13240,0
|
|
20240923,113400,22011410,13240,13240,13240,13240,0
|
|
20240923,113300,22011410,13240,13240,13240,13240,0
|
|
20240923,113200,22011410,13240,13240,13240,13240,0
|
|
20240923,113100,22011410,13240,13240,13240,13240,0
|
|
20240923,113000,22011410,13240,13240,13240,13240,1
|
|
20240923,112900,21998170,13240,13240,13240,13240,0
|
|
20240923,112800,21998170,13240,13240,13240,13240,0
|
|
20240923,112700,21998170,13240,13240,13240,13240,0
|
|
20240923,112600,21998170,13240,13240,13240,13240,0
|
|
20240923,112500,21998170,13240,13240,13240,13240,0
|
|
20240923,112400,21998170,13240,13240,13240,13240,0
|
|
20240923,112300,21998170,13240,13240,13240,13240,0
|
|
20240923,112200,21998170,13240,13240,13240,13240,0
|
|
20240923,112100,21998170,13240,13240,13240,13240,0
|
|
20240923,112000,21998170,13240,13240,13240,13240,0
|
|
20240923,111900,21998170,13240,13240,13240,13240,0
|
|
20240923,111800,21998170,13240,13240,13240,13240,0
|
|
20240923,111700,21998170,13240,13240,13240,13240,0
|
|
20240923,111600,21998170,13240,13240,13240,13240,0
|
|
20240923,111500,21998170,13240,13240,13240,13240,0
|
|
20240923,111400,21998170,13240,13240,13240,13240,0
|
|
20240923,111300,21998170,13240,13240,13240,13240,0
|
|
20240923,111200,21998170,13240,13240,13240,13240,0
|
|
20240923,111100,21998170,13240,13240,13240,13240,0
|
|
20240923,111000,21998170,13240,13240,13240,13240,0
|
|
20240923,110900,21998170,13240,13240,13240,13240,0
|
|
20240923,110800,21998170,13240,13240,13240,13240,0
|
|
20240923,110700,21998170,13240,13240,13240,13240,0
|
|
20240923,110600,21998170,13240,13240,13240,13240,0
|
|
20240923,110500,21998170,13240,13240,13240,13240,0
|
|
20240923,110400,21998170,13240,13240,13240,13240,0
|
|
20240923,110300,21998170,13240,13240,13240,13240,1
|
|
20240923,110200,21984930,13200,13200,13200,13200,0
|
|
20240923,110100,21984930,13200,13200,13200,13200,1
|
|
20240923,110000,21971730,13200,13200,13200,13200,0
|
|
20240923,105900,21971730,13200,13200,13200,13200,0
|
|
20240923,105800,21971730,13200,13200,13200,13200,0
|
|
20240923,105700,21971730,13200,13200,13200,13200,0
|
|
20240923,105600,21971730,13200,13200,13200,13200,0
|
|
20240923,105500,21971730,13200,13200,13200,13200,0
|
|
20240923,105400,21971730,13200,13200,13200,13200,0
|
|
20240923,105300,21971730,13200,13200,13200,13200,0
|
|
20240923,105200,21971730,13200,13200,13200,13200,0
|
|
20240923,105100,21971730,13200,13200,13200,13200,0
|
|
20240923,105000,21971730,13200,13200,13200,13200,0
|
|
20240923,104900,21971730,13200,13200,13200,13200,0
|
|
20240923,104800,21971730,13200,13200,13200,13200,0
|
|
20240923,104700,21971730,13200,13200,13200,13200,0
|
|
20240923,104600,21971730,13200,13200,13200,13200,0
|
|
20240923,104500,21971730,13200,13200,13200,13200,0
|
|
20240923,104400,21971730,13200,13200,13200,13200,0
|
|
20240923,104300,21971730,13200,13200,13200,13200,0
|
|
20240923,104200,21971730,13200,13200,13200,13200,0
|
|
20240923,104100,21971730,13200,13200,13200,13200,0
|
|
20240923,104000,21971730,13200,13200,13200,13200,0
|
|
20240923,103900,21971730,13200,13200,13200,13200,0
|
|
20240923,103800,21971730,13200,13200,13200,13200,0
|
|
20240923,103700,21971730,13200,13200,13200,13200,0
|
|
20240923,103600,21971730,13200,13200,13200,13200,0
|
|
20240923,103500,21971730,13200,13200,13200,13200,0
|
|
20240923,103400,21971730,13200,13200,13200,13200,0
|
|
20240923,103300,21971730,13200,13200,13200,13200,0
|
|
20240923,103200,21971730,13200,13200,13200,13200,0
|
|
20240923,103100,21971730,13200,13200,13200,13200,0
|
|
20240923,103000,21971730,13200,13200,13200,13200,0
|
|
20240923,102900,21971730,13200,13200,13200,13200,0
|
|
20240923,102800,21971730,13200,13200,13200,13200,0
|
|
20240923,102700,21971730,13200,13200,13200,13200,0
|
|
20240923,102600,21971730,13200,13200,13200,13200,0
|
|
20240923,102500,21971730,13200,13200,13200,13200,0
|
|
20240923,102400,21971730,13200,13200,13200,13200,0
|
|
20240923,102300,21971730,13200,13200,13200,13200,0
|
|
20240923,102200,21971730,13200,13200,13200,13200,0
|
|
20240923,102100,21971730,13200,13200,13200,13200,0
|
|
20240923,102000,21971730,13200,13200,13200,13200,56
|
|
20240923,101900,21232530,13200,13200,13200,13200,0
|
|
20240923,101800,21232530,13200,13200,13200,13200,0
|
|
20240923,101700,21232530,13200,13200,13200,13200,144
|
|
20240923,101600,19331730,13200,13200,13200,13200,0
|
|
20240923,101500,19331730,13200,13200,13200,13200,0
|
|
20240923,101400,19331730,13200,13200,13200,13200,0
|
|
20240923,101300,19331730,13200,13200,13200,13200,0
|
|
20240923,101200,19331730,13200,13200,13200,13200,0
|
|
20240923,101100,19331730,13200,13200,13200,13200,0
|
|
20240923,101000,19331730,13200,13200,13200,13200,0
|
|
20240923,100900,19331730,13200,13200,13200,13200,0
|
|
20240923,100800,19331730,13200,13200,13200,13200,0
|
|
20240923,100700,19331730,13200,13200,13200,13200,0
|
|
20240923,100600,19331730,13200,13200,13200,13200,3
|
|
20240923,100500,19292130,13190,13190,13190,13190,1
|
|
20240923,100400,19278940,13190,13190,13190,13190,0
|
|
20240923,100300,19278940,13190,13190,13190,13190,0
|
|
20240923,100200,19278940,13190,13190,13190,13190,0
|
|
20240923,100100,19278940,13190,13190,13190,13190,26
|
|
20240923,100000,18936000,13200,13200,13200,13200,0
|
|
20240923,095900,18936000,13200,13200,13200,13200,0
|
|
20240923,095800,18936000,13200,13200,13200,13200,0
|
|
20240923,095700,18936000,13200,13200,13200,13200,10
|
|
20240923,095600,18804000,13200,13200,13200,13200,150
|
|
20240923,095500,16824000,13190,13180,13190,13180,350
|
|
20240923,095400,12209500,13100,13100,13100,13100,0
|
|
20240923,095300,12209500,13100,13100,13100,13100,0
|
|
20240923,095200,12209500,13100,13100,13100,13100,100
|
|
20240923,095100,10899500,13180,13180,13180,13180,0
|
|
20240923,095000,10899500,13180,13180,13180,13180,0
|
|
20240923,094900,10899500,13180,13180,13180,13180,0
|
|
20240923,094800,10899500,13180,13180,13180,13180,0
|
|
20240923,094700,10899500,13180,13180,13180,13180,0
|
|
20240923,094600,10899500,13180,13180,13180,13180,0
|
|
20240923,094500,10899500,13180,13180,13180,13180,0
|
|
20240923,094400,10899500,13180,13180,13180,13180,0
|
|
20240923,094300,10899500,13180,13180,13180,13180,0
|
|
20240923,094200,10899500,13180,13180,13180,13180,0
|
|
20240923,094100,10899500,13180,13180,13180,13180,0
|
|
20240923,094000,10899500,13180,13180,13180,13180,124
|
|
20240923,093900,9265180,13180,13180,13180,13180,376
|
|
20240923,093800,4309500,13180,13180,13180,13180,0
|
|
20240923,093700,4309500,13180,13180,13180,13180,0
|
|
20240923,093600,4309500,13180,13180,13180,13180,0
|
|
20240923,093500,4309500,13180,13180,13180,13180,0
|
|
20240923,093400,4309500,13180,13180,13180,13180,0
|
|
20240923,093300,4309500,13180,13180,13180,13180,0
|
|
20240923,093200,4309500,13180,13180,13180,13180,0
|
|
20240923,093100,4309500,13180,13180,13180,13180,0
|
|
20240923,093000,4309500,13180,13180,13180,13180,50
|
|
20240923,092900,3650500,13180,13140,13180,13140,2
|
|
20240923,092800,3624180,13080,13080,13080,13080,0
|
|
20240923,092700,3624180,13080,13080,13080,13080,0
|
|
20240923,092600,3624180,13080,13080,13080,13080,0
|
|
20240923,092500,3624180,13080,13080,13080,13080,0
|
|
20240923,092400,3624180,13080,13080,13080,13080,0
|
|
20240923,092300,3624180,13080,13080,13080,13080,0
|
|
20240923,092200,3624180,13080,13080,13080,13080,0
|
|
20240923,092100,3624180,13080,13080,13080,13080,0
|
|
20240923,092000,3624180,13080,13080,13080,13080,0
|
|
20240923,091900,3624180,13080,13080,13080,13080,0
|
|
20240923,091800,3624180,13080,13080,13080,13080,0
|
|
20240923,091700,3624180,13080,13080,13080,13080,1
|
|
20240923,091600,3611100,13150,13150,13150,13150,0
|
|
20240923,091500,3611100,13150,13150,13150,13150,0
|
|
20240923,091400,3611100,13150,13150,13150,13150,0
|
|
20240923,091300,3611100,13150,13150,13150,13150,0
|
|
20240923,091200,3611100,13150,13150,13150,13150,0
|
|
20240923,091100,3611100,13150,13150,13150,13150,0
|
|
20240923,091000,3611100,13150,13150,13150,13150,0
|
|
20240923,090900,3611100,13150,13150,13150,13150,0
|
|
20240923,090800,3611100,13150,13150,13150,13150,0
|
|
20240923,090700,3611100,13150,13140,13150,13140,205
|
|
20240923,090600,916200,13070,13070,13070,13070,0
|
|
20240923,090500,916200,13070,13070,13070,13070,50
|
|
20240923,090400,262700,13070,13070,13070,13070,0
|
|
20240923,090300,262700,13070,13200,13200,13070,20
|
|
20240923,090200,0,13200,13200,13200,13200,0
|
|
20240923,090100,0,13200,13200,13200,13200,0
|
|
20240923,090000,0,13200,13200,13200,13200,0
|