695 lines
35 KiB
CSV
695 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,203200,141854240,13130,13130,13130,13130,100
|
|
20240927,203100,141854240,13130,13130,13130,13130,0
|
|
20240927,203000,141854240,13130,13130,13130,13130,0
|
|
20240927,202900,141854240,13130,13130,13130,13130,0
|
|
20240927,202800,141854240,13130,13130,13130,13130,0
|
|
20240927,202700,141854240,13130,13130,13130,13130,0
|
|
20240927,202600,141854240,13130,13130,13130,13130,0
|
|
20240927,202500,141854240,13130,13130,13130,13130,0
|
|
20240927,202400,141854240,13130,13130,13130,13130,0
|
|
20240927,202300,141854240,13130,13130,13130,13130,0
|
|
20240927,202200,141854240,13130,13130,13130,13130,0
|
|
20240927,202100,141854240,13130,13130,13130,13130,0
|
|
20240927,202000,141854240,13130,13130,13130,13130,0
|
|
20240927,201900,141854240,13130,13130,13130,13130,0
|
|
20240927,201800,141854240,13130,13130,13130,13130,0
|
|
20240927,201700,141854240,13130,13130,13130,13130,0
|
|
20240927,201600,141854240,13130,13130,13130,13130,0
|
|
20240927,201500,141854240,13130,13130,13130,13130,0
|
|
20240927,201400,141854240,13130,13130,13130,13130,0
|
|
20240927,201300,141854240,13130,13130,13130,13130,0
|
|
20240927,201200,141854240,13130,13130,13130,13130,0
|
|
20240927,201100,141854240,13130,13130,13130,13130,0
|
|
20240927,201000,141854240,13130,13130,13130,13130,0
|
|
20240927,200900,141854240,13130,13130,13130,13130,0
|
|
20240927,200800,141854240,13130,13130,13130,13130,0
|
|
20240927,200700,141854240,13130,13130,13130,13130,0
|
|
20240927,200600,141854240,13130,13130,13130,13130,0
|
|
20240927,200500,141854240,13130,13130,13130,13130,0
|
|
20240927,200400,141854240,13130,13130,13130,13130,0
|
|
20240927,200300,141854240,13130,13130,13130,13130,0
|
|
20240927,200200,141854240,13130,13130,13130,13130,100
|
|
20240927,200100,141854240,13130,13130,13130,13130,0
|
|
20240927,200000,141854240,13130,13130,13130,13130,0
|
|
20240927,195900,141854240,13130,13130,13130,13130,0
|
|
20240927,195800,141854240,13130,13130,13130,13130,0
|
|
20240927,195700,141854240,13130,13130,13130,13130,0
|
|
20240927,195600,141854240,13130,13130,13130,13130,0
|
|
20240927,195500,141854240,13130,13130,13130,13130,0
|
|
20240927,195400,141854240,13130,13130,13130,13130,0
|
|
20240927,195300,141854240,13130,13130,13130,13130,0
|
|
20240927,195200,141854240,13130,13130,13130,13130,0
|
|
20240927,195100,141854240,13130,13130,13130,13130,0
|
|
20240927,195000,141854240,13130,13130,13130,13130,0
|
|
20240927,194900,141854240,13130,13130,13130,13130,0
|
|
20240927,194800,141854240,13130,13130,13130,13130,0
|
|
20240927,194700,141854240,13130,13130,13130,13130,0
|
|
20240927,194600,141854240,13130,13130,13130,13130,0
|
|
20240927,194500,141854240,13130,13130,13130,13130,0
|
|
20240927,194400,141854240,13130,13130,13130,13130,0
|
|
20240927,194300,141854240,13130,13130,13130,13130,0
|
|
20240927,194200,141854240,13130,13130,13130,13130,0
|
|
20240927,194100,141854240,13130,13130,13130,13130,0
|
|
20240927,194000,141854240,13130,13130,13130,13130,0
|
|
20240927,193900,141854240,13130,13130,13130,13130,0
|
|
20240927,193800,141854240,13130,13130,13130,13130,0
|
|
20240927,193700,141854240,13130,13130,13130,13130,0
|
|
20240927,193600,141854240,13130,13130,13130,13130,0
|
|
20240927,193500,141854240,13130,13130,13130,13130,0
|
|
20240927,193400,141854240,13130,13130,13130,13130,0
|
|
20240927,193300,141854240,13130,13130,13130,13130,0
|
|
20240927,193200,141854240,13130,13130,13130,13130,100
|
|
20240927,193100,141854240,13130,13130,13130,13130,0
|
|
20240927,193000,141854240,13130,13130,13130,13130,0
|
|
20240927,192900,141854240,13130,13130,13130,13130,0
|
|
20240927,192800,141854240,13130,13130,13130,13130,0
|
|
20240927,192700,141854240,13130,13130,13130,13130,0
|
|
20240927,192600,141854240,13130,13130,13130,13130,0
|
|
20240927,192500,141854240,13130,13130,13130,13130,0
|
|
20240927,192400,141854240,13130,13130,13130,13130,0
|
|
20240927,192300,141854240,13130,13130,13130,13130,0
|
|
20240927,192200,141854240,13130,13130,13130,13130,0
|
|
20240927,192100,141854240,13130,13130,13130,13130,0
|
|
20240927,192000,141854240,13130,13130,13130,13130,0
|
|
20240927,191900,141854240,13130,13130,13130,13130,0
|
|
20240927,191800,141854240,13130,13130,13130,13130,0
|
|
20240927,191700,141854240,13130,13130,13130,13130,0
|
|
20240927,191600,141854240,13130,13130,13130,13130,0
|
|
20240927,191500,141854240,13130,13130,13130,13130,0
|
|
20240927,191400,141854240,13130,13130,13130,13130,0
|
|
20240927,191300,141854240,13130,13130,13130,13130,0
|
|
20240927,191200,141854240,13130,13130,13130,13130,0
|
|
20240927,191100,141854240,13130,13130,13130,13130,0
|
|
20240927,191000,141854240,13130,13130,13130,13130,0
|
|
20240927,190900,141854240,13130,13130,13130,13130,0
|
|
20240927,190800,141854240,13130,13130,13130,13130,0
|
|
20240927,190700,141854240,13130,13130,13130,13130,0
|
|
20240927,190600,141854240,13130,13130,13130,13130,0
|
|
20240927,190500,141854240,13130,13130,13130,13130,0
|
|
20240927,190400,141854240,13130,13130,13130,13130,0
|
|
20240927,190300,141854240,13130,13130,13130,13130,0
|
|
20240927,190200,141854240,13130,13130,13130,13130,100
|
|
20240927,190100,141854240,13130,13130,13130,13130,0
|
|
20240927,190000,141854240,13130,13130,13130,13130,0
|
|
20240927,185900,141854240,13130,13130,13130,13130,0
|
|
20240927,185800,141854240,13130,13130,13130,13130,0
|
|
20240927,185700,141854240,13130,13130,13130,13130,0
|
|
20240927,185600,141854240,13130,13130,13130,13130,0
|
|
20240927,185500,141854240,13130,13130,13130,13130,0
|
|
20240927,185400,141854240,13130,13130,13130,13130,0
|
|
20240927,185300,141854240,13130,13130,13130,13130,0
|
|
20240927,185200,141854240,13130,13130,13130,13130,0
|
|
20240927,185100,141854240,13130,13130,13130,13130,0
|
|
20240927,185000,141854240,13130,13130,13130,13130,0
|
|
20240927,184900,141854240,13130,13130,13130,13130,0
|
|
20240927,184800,141854240,13130,13130,13130,13130,0
|
|
20240927,184700,141854240,13130,13130,13130,13130,0
|
|
20240927,184600,141854240,13130,13130,13130,13130,0
|
|
20240927,184500,141854240,13130,13130,13130,13130,0
|
|
20240927,184400,141854240,13130,13130,13130,13130,0
|
|
20240927,184300,141854240,13130,13130,13130,13130,0
|
|
20240927,184200,141854240,13130,13130,13130,13130,0
|
|
20240927,184100,141854240,13130,13130,13130,13130,0
|
|
20240927,184000,141854240,13130,13130,13130,13130,0
|
|
20240927,183900,141854240,13130,13130,13130,13130,0
|
|
20240927,183800,141854240,13130,13130,13130,13130,0
|
|
20240927,183700,141854240,13130,13130,13130,13130,0
|
|
20240927,183600,141854240,13130,13130,13130,13130,0
|
|
20240927,183500,141854240,13130,13130,13130,13130,0
|
|
20240927,183400,141854240,13130,13130,13130,13130,0
|
|
20240927,183300,141854240,13130,13130,13130,13130,0
|
|
20240927,183200,141854240,13130,13130,13130,13130,100
|
|
20240927,183100,141854240,13130,13130,13130,13130,0
|
|
20240927,183000,141854240,13130,13130,13130,13130,0
|
|
20240927,182900,141854240,13130,13130,13130,13130,0
|
|
20240927,182800,141854240,13130,13130,13130,13130,0
|
|
20240927,182700,141854240,13130,13130,13130,13130,0
|
|
20240927,182600,141854240,13130,13130,13130,13130,0
|
|
20240927,182500,141854240,13130,13130,13130,13130,0
|
|
20240927,182400,141854240,13130,13130,13130,13130,0
|
|
20240927,182300,141854240,13130,13130,13130,13130,0
|
|
20240927,182200,141854240,13130,13130,13130,13130,0
|
|
20240927,182100,141854240,13130,13130,13130,13130,0
|
|
20240927,182000,141854240,13130,13130,13130,13130,0
|
|
20240927,181900,141854240,13130,13130,13130,13130,0
|
|
20240927,181800,141854240,13130,13130,13130,13130,0
|
|
20240927,181700,141854240,13130,13130,13130,13130,0
|
|
20240927,181600,141854240,13130,13130,13130,13130,0
|
|
20240927,181500,141854240,13130,13130,13130,13130,0
|
|
20240927,181400,141854240,13130,13130,13130,13130,0
|
|
20240927,181300,141854240,13130,13130,13130,13130,0
|
|
20240927,181200,141854240,13130,13130,13130,13130,0
|
|
20240927,181100,141854240,13130,13130,13130,13130,0
|
|
20240927,181000,141854240,13130,13130,13130,13130,0
|
|
20240927,180900,141854240,13130,13130,13130,13130,0
|
|
20240927,180800,141854240,13130,13130,13130,13130,0
|
|
20240927,180700,141854240,13130,13130,13130,13130,0
|
|
20240927,180600,141854240,13130,13130,13130,13130,0
|
|
20240927,180500,141854240,13130,13130,13130,13130,0
|
|
20240927,180400,141854240,13130,13130,13130,13130,0
|
|
20240927,180300,141854240,13130,13130,13130,13130,0
|
|
20240927,180200,141854240,13130,13130,13130,13130,100
|
|
20240927,180100,141854240,13130,13130,13130,13130,0
|
|
20240927,180000,141854240,13130,13130,13130,13130,0
|
|
20240927,175900,141854240,13130,13130,13130,13130,0
|
|
20240927,175800,141854240,13130,13130,13130,13130,0
|
|
20240927,175700,141854240,13130,13130,13130,13130,0
|
|
20240927,175600,141854240,13130,13130,13130,13130,0
|
|
20240927,175500,141854240,13130,13130,13130,13130,0
|
|
20240927,175400,141854240,13130,13130,13130,13130,0
|
|
20240927,175300,141854240,13130,13130,13130,13130,0
|
|
20240927,175200,141854240,13130,13130,13130,13130,0
|
|
20240927,175100,141854240,13130,13130,13130,13130,0
|
|
20240927,175000,141854240,13130,13130,13130,13130,0
|
|
20240927,174900,141854240,13130,13130,13130,13130,0
|
|
20240927,174800,141854240,13130,13130,13130,13130,0
|
|
20240927,174700,141854240,13130,13130,13130,13130,0
|
|
20240927,174600,141854240,13130,13130,13130,13130,0
|
|
20240927,174500,141854240,13130,13130,13130,13130,0
|
|
20240927,174400,141854240,13130,13130,13130,13130,0
|
|
20240927,174300,141854240,13130,13130,13130,13130,0
|
|
20240927,174200,141854240,13130,13130,13130,13130,0
|
|
20240927,174100,141854240,13130,13130,13130,13130,0
|
|
20240927,174000,141854240,13130,13130,13130,13130,0
|
|
20240927,173900,141854240,13130,13130,13130,13130,0
|
|
20240927,173800,141854240,13130,13130,13130,13130,0
|
|
20240927,173700,141854240,13130,13130,13130,13130,0
|
|
20240927,173600,141854240,13130,13130,13130,13130,0
|
|
20240927,173500,141854240,13130,13130,13130,13130,0
|
|
20240927,173400,141854240,13130,13130,13130,13130,0
|
|
20240927,173300,141854240,13130,13130,13130,13130,0
|
|
20240927,173200,141854240,13130,13130,13130,13130,100
|
|
20240927,173100,141854240,13130,13130,13130,13130,0
|
|
20240927,173000,141854240,13130,13130,13130,13130,0
|
|
20240927,172900,141854240,13130,13130,13130,13130,0
|
|
20240927,172800,141854240,13130,13130,13130,13130,0
|
|
20240927,172700,141854240,13130,13130,13130,13130,0
|
|
20240927,172600,141854240,13130,13130,13130,13130,0
|
|
20240927,172500,141854240,13130,13130,13130,13130,0
|
|
20240927,172400,141854240,13130,13130,13130,13130,0
|
|
20240927,172300,141854240,13130,13130,13130,13130,0
|
|
20240927,172200,141854240,13130,13130,13130,13130,0
|
|
20240927,172100,141854240,13130,13130,13130,13130,0
|
|
20240927,172000,141854240,13130,13130,13130,13130,0
|
|
20240927,171900,141854240,13130,13130,13130,13130,0
|
|
20240927,171800,141854240,13130,13130,13130,13130,0
|
|
20240927,171700,141854240,13130,13130,13130,13130,0
|
|
20240927,171600,141854240,13130,13130,13130,13130,0
|
|
20240927,171500,141854240,13130,13130,13130,13130,0
|
|
20240927,171400,141854240,13130,13130,13130,13130,0
|
|
20240927,171300,141854240,13130,13130,13130,13130,0
|
|
20240927,171200,141854240,13130,13130,13130,13130,0
|
|
20240927,171100,141854240,13130,13130,13130,13130,0
|
|
20240927,171000,141854240,13130,13130,13130,13130,0
|
|
20240927,170900,141854240,13130,13130,13130,13130,0
|
|
20240927,170800,141854240,13130,13130,13130,13130,0
|
|
20240927,170700,141854240,13130,13130,13130,13130,0
|
|
20240927,170600,141854240,13130,13130,13130,13130,0
|
|
20240927,170500,141854240,13130,13130,13130,13130,0
|
|
20240927,170400,141854240,13130,13130,13130,13130,0
|
|
20240927,170300,141854240,13130,13130,13130,13130,0
|
|
20240927,170200,141854240,13130,13130,13130,13130,100
|
|
20240927,170100,141854240,13130,13130,13130,13130,0
|
|
20240927,170000,141854240,13130,13130,13130,13130,0
|
|
20240927,165900,141854240,13130,13130,13130,13130,0
|
|
20240927,165800,141854240,13130,13130,13130,13130,0
|
|
20240927,165700,141854240,13130,13130,13130,13130,0
|
|
20240927,165600,141854240,13130,13130,13130,13130,0
|
|
20240927,165500,141854240,13130,13130,13130,13130,0
|
|
20240927,165400,141854240,13130,13130,13130,13130,0
|
|
20240927,165300,141854240,13130,13130,13130,13130,0
|
|
20240927,165200,141854240,13130,13130,13130,13130,0
|
|
20240927,165100,141854240,13130,13130,13130,13130,0
|
|
20240927,165000,141854240,13130,13130,13130,13130,0
|
|
20240927,164900,141854240,13130,13130,13130,13130,0
|
|
20240927,164800,141854240,13130,13130,13130,13130,0
|
|
20240927,164700,141854240,13130,13130,13130,13130,0
|
|
20240927,164600,141854240,13130,13130,13130,13130,0
|
|
20240927,164500,141854240,13130,13130,13130,13130,0
|
|
20240927,164400,141854240,13130,13130,13130,13130,0
|
|
20240927,164300,141854240,13130,13130,13130,13130,0
|
|
20240927,164200,141854240,13130,13130,13130,13130,0
|
|
20240927,164100,141854240,13130,13130,13130,13130,0
|
|
20240927,164000,141854240,13130,13130,13130,13130,0
|
|
20240927,163900,141854240,13130,13130,13130,13130,0
|
|
20240927,163800,141854240,13130,13130,13130,13130,0
|
|
20240927,163700,141854240,13130,13130,13130,13130,0
|
|
20240927,163600,141854240,13130,13130,13130,13130,0
|
|
20240927,163500,141854240,13130,13130,13130,13130,0
|
|
20240927,163400,141854240,13130,13130,13130,13130,0
|
|
20240927,163300,141854240,13130,13130,13130,13130,0
|
|
20240927,163200,141854240,13130,13130,13130,13130,100
|
|
20240927,163100,141854240,13130,13130,13130,13130,0
|
|
20240927,163000,141854240,13130,13130,13130,13130,0
|
|
20240927,162900,141854240,13130,13130,13130,13130,0
|
|
20240927,162800,141854240,13130,13130,13130,13130,0
|
|
20240927,162700,141854240,13130,13130,13130,13130,0
|
|
20240927,162600,141854240,13130,13130,13130,13130,0
|
|
20240927,162500,141854240,13130,13130,13130,13130,0
|
|
20240927,162400,141854240,13130,13130,13130,13130,0
|
|
20240927,162300,141854240,13130,13130,13130,13130,0
|
|
20240927,162200,141854240,13130,13130,13130,13130,0
|
|
20240927,162100,141854240,13130,13130,13130,13130,0
|
|
20240927,162000,141854240,13130,13130,13130,13130,0
|
|
20240927,161900,141854240,13130,13130,13130,13130,0
|
|
20240927,161800,141854240,13130,13130,13130,13130,0
|
|
20240927,161700,141854240,13130,13130,13130,13130,0
|
|
20240927,161600,141854240,13130,13130,13130,13130,0
|
|
20240927,161500,141854240,13130,13130,13130,13130,0
|
|
20240927,161400,141854240,13130,13130,13130,13130,0
|
|
20240927,161300,141854240,13130,13130,13130,13130,0
|
|
20240927,161200,141854240,13130,13130,13130,13130,0
|
|
20240927,161100,141854240,13130,13130,13130,13130,0
|
|
20240927,161000,141854240,13130,13130,13130,13130,0
|
|
20240927,160900,141854240,13130,13130,13130,13130,0
|
|
20240927,160800,141854240,13130,13130,13130,13130,0
|
|
20240927,160700,141854240,13130,13130,13130,13130,0
|
|
20240927,160600,141854240,13130,13130,13130,13130,0
|
|
20240927,160500,141854240,13130,13130,13130,13130,0
|
|
20240927,160400,141854240,13130,13130,13130,13130,0
|
|
20240927,160300,141854240,13130,13130,13130,13130,0
|
|
20240927,160200,141854240,13130,13130,13130,13130,100
|
|
20240927,160100,141854240,13130,13130,13130,13130,0
|
|
20240927,160000,141854240,13130,13130,13130,13130,0
|
|
20240927,155900,141854240,13130,13130,13130,13130,0
|
|
20240927,155800,141854240,13130,13130,13130,13130,0
|
|
20240927,155700,141854240,13130,13130,13130,13130,0
|
|
20240927,155600,141854240,13130,13130,13130,13130,0
|
|
20240927,155500,141854240,13130,13130,13130,13130,0
|
|
20240927,155400,141854240,13130,13130,13130,13130,0
|
|
20240927,155300,141854240,13130,13130,13130,13130,0
|
|
20240927,155200,141854240,13130,13130,13130,13130,0
|
|
20240927,155100,141854240,13130,13130,13130,13130,0
|
|
20240927,155000,141854240,13130,13130,13130,13130,0
|
|
20240927,154900,141854240,13130,13130,13130,13130,0
|
|
20240927,154800,141854240,13130,13130,13130,13130,0
|
|
20240927,154700,141854240,13130,13130,13130,13130,0
|
|
20240927,154600,141854240,13130,13130,13130,13130,0
|
|
20240927,154500,141854240,13130,13130,13130,13130,0
|
|
20240927,154400,141854240,13130,13130,13130,13130,0
|
|
20240927,154300,141854240,13130,13130,13130,13130,0
|
|
20240927,154200,141854240,13130,13130,13130,13130,0
|
|
20240927,154100,141854240,13130,13130,13130,13130,0
|
|
20240927,154000,141854240,13130,13130,13130,13130,0
|
|
20240927,153900,141854240,13130,13130,13130,13130,0
|
|
20240927,153800,141854240,13130,13130,13130,13130,0
|
|
20240927,153700,141854240,13130,13130,13130,13130,0
|
|
20240927,153600,141854240,13130,13130,13130,13130,0
|
|
20240927,153500,141854240,13130,13130,13130,13130,0
|
|
20240927,153400,141854240,13130,13130,13130,13130,0
|
|
20240927,153300,141854240,13130,13130,13130,13130,0
|
|
20240927,153200,141854240,13130,13130,13130,13130,100
|
|
20240927,153100,141854240,13130,13130,13130,13130,0
|
|
20240927,153000,141854240,13130,13130,13130,13130,100
|
|
20240927,152900,140541240,13220,13220,13220,13220,0
|
|
20240927,152800,140541240,13220,13220,13220,13220,0
|
|
20240927,152700,140541240,13220,13220,13220,13220,0
|
|
20240927,152600,140541240,13220,13220,13220,13220,0
|
|
20240927,152500,140541240,13220,13220,13220,13220,0
|
|
20240927,152400,140541240,13220,13220,13220,13220,0
|
|
20240927,152300,140541240,13220,13220,13220,13220,0
|
|
20240927,152200,140541240,13220,13220,13220,13220,0
|
|
20240927,152100,140541240,13220,13220,13220,13220,0
|
|
20240927,152000,140541240,13220,13220,13220,13220,0
|
|
20240927,151900,140541240,13220,13200,13220,13200,8
|
|
20240927,151800,140435620,13200,13200,13200,13200,0
|
|
20240927,151700,140435620,13200,13200,13200,13200,0
|
|
20240927,151600,140435620,13200,13200,13200,13200,0
|
|
20240927,151500,140435620,13200,13200,13200,13200,0
|
|
20240927,151400,140435620,13200,13200,13200,13200,0
|
|
20240927,151300,140435620,13200,13200,13200,13200,0
|
|
20240927,151200,140435620,13200,13200,13200,13200,0
|
|
20240927,151100,140435620,13200,13200,13200,13200,0
|
|
20240927,151000,140435620,13200,13200,13200,13200,0
|
|
20240927,150900,140435620,13200,13200,13200,13200,0
|
|
20240927,150800,140435620,13200,13200,13200,13200,0
|
|
20240927,150700,140435620,13200,13200,13200,13200,0
|
|
20240927,150600,140435620,13200,13200,13200,13200,0
|
|
20240927,150500,140435620,13200,13200,13200,13200,0
|
|
20240927,150400,140435620,13200,13200,13200,13200,0
|
|
20240927,150300,140435620,13200,13200,13200,13200,0
|
|
20240927,150200,140435620,13200,13200,13200,13200,0
|
|
20240927,150100,140435620,13200,13200,13200,13200,0
|
|
20240927,150000,140435620,13200,13200,13200,13200,0
|
|
20240927,145900,140435620,13200,13200,13200,13200,0
|
|
20240927,145800,140435620,13200,13160,13200,13160,51
|
|
20240927,145700,139764420,13160,13160,13160,13160,0
|
|
20240927,145600,139764420,13160,13160,13160,13160,0
|
|
20240927,145500,139764420,13160,13160,13160,13160,10
|
|
20240927,145400,139632820,13200,13200,13200,13200,511
|
|
20240927,145300,132887620,13200,13200,13200,13200,0
|
|
20240927,145200,132887620,13200,13200,13200,13200,0
|
|
20240927,145100,132887620,13200,13200,13200,13200,0
|
|
20240927,145000,132887620,13200,13200,13200,13200,1
|
|
20240927,144900,132874420,13170,13170,13170,13170,50
|
|
20240927,144800,132215920,13160,13170,13170,13160,100
|
|
20240927,144700,130899840,13160,13160,13160,13160,0
|
|
20240927,144600,130899840,13160,13110,13160,13110,832
|
|
20240927,144500,119959710,13110,13120,13120,13110,59
|
|
20240927,144400,119186120,13110,13110,13110,13110,0
|
|
20240927,144300,119186120,13110,13110,13110,13110,0
|
|
20240927,144200,119186120,13110,13110,13110,13110,0
|
|
20240927,144100,119186120,13110,13110,13110,13110,0
|
|
20240927,144000,119186120,13110,13110,13110,13110,0
|
|
20240927,143900,119186120,13110,13110,13110,13110,0
|
|
20240927,143800,119186120,13110,13110,13110,13110,0
|
|
20240927,143700,119186120,13110,13110,13110,13110,0
|
|
20240927,143600,119186120,13110,13110,13110,13110,140
|
|
20240927,143500,117350720,13110,13110,13110,13110,0
|
|
20240927,143400,117350720,13110,13110,13110,13110,0
|
|
20240927,143300,117350720,13110,13110,13110,13110,0
|
|
20240927,143200,117350720,13110,13110,13110,13110,0
|
|
20240927,143100,117350720,13110,13110,13110,13110,45
|
|
20240927,143000,116760770,13110,13110,13110,13110,0
|
|
20240927,142900,116760770,13110,13110,13110,13110,0
|
|
20240927,142800,116760770,13110,13110,13110,13110,0
|
|
20240927,142700,116760770,13110,13110,13110,13110,0
|
|
20240927,142600,116760770,13110,13110,13110,13110,0
|
|
20240927,142500,116760770,13110,13120,13120,13110,300
|
|
20240927,142400,112827670,13120,13120,13120,13120,0
|
|
20240927,142300,112827670,13120,13120,13120,13120,0
|
|
20240927,142200,112827670,13120,13120,13120,13120,10
|
|
20240927,142100,112696470,13120,13120,13120,13120,0
|
|
20240927,142000,112696470,13120,13130,13130,13120,157
|
|
20240927,141900,110635960,13140,13140,13140,13140,0
|
|
20240927,141800,110635960,13140,13140,13140,13140,68
|
|
20240927,141700,109742440,13130,13130,13130,13130,0
|
|
20240927,141600,109742440,13130,13130,13130,13130,0
|
|
20240927,141500,109742440,13130,13130,13130,13130,0
|
|
20240927,141400,109742440,13130,13130,13130,13130,0
|
|
20240927,141300,109742440,13130,13130,13130,13130,0
|
|
20240927,141200,109742440,13130,13130,13130,13130,100
|
|
20240927,141100,108429440,13130,13140,13140,13130,332
|
|
20240927,141000,104069960,13160,13160,13160,13160,0
|
|
20240927,140900,104069960,13160,13160,13160,13160,0
|
|
20240927,140800,104069960,13160,13160,13160,13160,0
|
|
20240927,140700,104069960,13160,13160,13160,13160,0
|
|
20240927,140600,104069960,13160,13160,13160,13160,0
|
|
20240927,140500,104069960,13160,13160,13160,13160,0
|
|
20240927,140400,104069960,13160,13160,13160,13160,0
|
|
20240927,140300,104069960,13160,13160,13160,13160,0
|
|
20240927,140200,104069960,13160,13160,13160,13160,0
|
|
20240927,140100,104069960,13160,13160,13160,13160,0
|
|
20240927,140000,104069960,13160,13160,13160,13160,0
|
|
20240927,135900,104069960,13160,13160,13160,13160,0
|
|
20240927,135800,104069960,13160,13160,13160,13160,0
|
|
20240927,135700,104069960,13160,13160,13160,13160,0
|
|
20240927,135600,104069960,13160,13160,13160,13160,0
|
|
20240927,135500,104069960,13160,13160,13160,13160,0
|
|
20240927,135400,104069960,13160,13160,13160,13160,0
|
|
20240927,135300,104069960,13160,13160,13160,13160,0
|
|
20240927,135200,104069960,13160,13160,13160,13160,0
|
|
20240927,135100,104069960,13160,13160,13160,13160,0
|
|
20240927,135000,104069960,13160,13160,13160,13160,0
|
|
20240927,134900,104069960,13160,13160,13160,13160,0
|
|
20240927,134800,104069960,13160,13160,13160,13160,0
|
|
20240927,134700,104069960,13160,13160,13160,13160,0
|
|
20240927,134600,104069960,13160,13160,13160,13160,0
|
|
20240927,134500,104069960,13160,13160,13160,13160,0
|
|
20240927,134400,104069960,13160,13160,13160,13160,0
|
|
20240927,134300,104069960,13160,13160,13160,13160,0
|
|
20240927,134200,104069960,13160,13160,13160,13160,0
|
|
20240927,134100,104069960,13160,13160,13160,13160,0
|
|
20240927,134000,104069960,13160,13160,13160,13160,0
|
|
20240927,133900,104069960,13160,13160,13160,13160,0
|
|
20240927,133800,104069960,13160,13160,13160,13160,0
|
|
20240927,133700,104069960,13160,13160,13160,13160,0
|
|
20240927,133600,104069960,13160,13160,13160,13160,28
|
|
20240927,133500,103701480,13160,13160,13160,13160,0
|
|
20240927,133400,103701480,13160,13160,13160,13160,0
|
|
20240927,133300,103701480,13160,13160,13160,13160,0
|
|
20240927,133200,103701480,13160,13160,13160,13160,0
|
|
20240927,133100,103701480,13160,13160,13160,13160,0
|
|
20240927,133000,103701480,13160,13160,13160,13160,0
|
|
20240927,132900,103701480,13160,13130,13160,13130,102
|
|
20240927,132800,102362130,13130,13150,13150,13130,44
|
|
20240927,132700,101784210,13180,13180,13180,13180,11
|
|
20240927,132600,101639230,13170,13170,13170,13170,0
|
|
20240927,132500,101639230,13170,13170,13170,13170,0
|
|
20240927,132400,101639230,13170,13170,13170,13170,0
|
|
20240927,132300,101639230,13170,13170,13170,13170,0
|
|
20240927,132200,101639230,13170,13170,13170,13170,0
|
|
20240927,132100,101639230,13170,13170,13170,13170,0
|
|
20240927,132000,101639230,13170,13170,13170,13170,0
|
|
20240927,131900,101639230,13170,13170,13170,13170,0
|
|
20240927,131800,101639230,13170,13170,13170,13170,0
|
|
20240927,131700,101639230,13170,13170,13170,13170,0
|
|
20240927,131600,101639230,13170,13170,13170,13170,2
|
|
20240927,131500,101612890,13180,13180,13180,13180,0
|
|
20240927,131400,101612890,13180,13180,13180,13180,22
|
|
20240927,131300,101322930,13180,13180,13180,13180,0
|
|
20240927,131200,101322930,13180,13180,13180,13180,0
|
|
20240927,131100,101322930,13180,13180,13180,13180,0
|
|
20240927,131000,101322930,13180,13180,13180,13180,0
|
|
20240927,130900,101322930,13180,13180,13180,13180,0
|
|
20240927,130800,101322930,13180,13180,13180,13180,20
|
|
20240927,130700,101059330,13200,13200,13200,13200,0
|
|
20240927,130600,101059330,13200,13200,13200,13200,0
|
|
20240927,130500,101059330,13200,13200,13200,13200,0
|
|
20240927,130400,101059330,13200,13200,13200,13200,0
|
|
20240927,130300,101059330,13200,13200,13200,13200,0
|
|
20240927,130200,101059330,13200,13200,13200,13200,0
|
|
20240927,130100,101059330,13200,13200,13200,13200,1
|
|
20240927,130000,101046130,13110,13110,13110,13110,0
|
|
20240927,125900,101046130,13110,13110,13110,13110,0
|
|
20240927,125800,101046130,13110,13110,13110,13110,0
|
|
20240927,125700,101046130,13110,13110,13110,13110,0
|
|
20240927,125600,101046130,13110,13110,13110,13110,0
|
|
20240927,125500,101046130,13110,13110,13110,13110,0
|
|
20240927,125400,101046130,13110,13110,13110,13110,500
|
|
20240927,125300,94491130,13110,13110,13110,13110,100
|
|
20240927,125200,93180130,13110,13110,13110,13110,0
|
|
20240927,125100,93180130,13110,13110,13110,13110,0
|
|
20240927,125000,93180130,13110,13110,13110,13110,0
|
|
20240927,124900,93180130,13110,13110,13110,13110,0
|
|
20240927,124800,93180130,13110,13110,13110,13110,0
|
|
20240927,124700,93180130,13110,13110,13110,13110,0
|
|
20240927,124600,93180130,13110,13110,13110,13110,1
|
|
20240927,124500,93167020,13110,13110,13110,13110,1
|
|
20240927,124400,93153910,13250,13250,13250,13250,0
|
|
20240927,124300,93153910,13250,13250,13250,13250,0
|
|
20240927,124200,93153910,13250,13250,13250,13250,0
|
|
20240927,124100,93153910,13250,13250,13250,13250,0
|
|
20240927,124000,93153910,13250,13250,13250,13250,0
|
|
20240927,123900,93153910,13250,13250,13250,13250,0
|
|
20240927,123800,93153910,13250,13250,13250,13250,0
|
|
20240927,123700,93153910,13250,13250,13250,13250,0
|
|
20240927,123600,93153910,13250,13250,13250,13250,0
|
|
20240927,123500,93153910,13250,13250,13250,13250,0
|
|
20240927,123400,93153910,13250,13250,13250,13250,0
|
|
20240927,123300,93153910,13250,13250,13250,13250,0
|
|
20240927,123200,93153910,13250,13250,13250,13250,0
|
|
20240927,123100,93153910,13250,13250,13250,13250,0
|
|
20240927,123000,93153910,13250,13250,13250,13250,0
|
|
20240927,122900,93153910,13250,13250,13250,13250,0
|
|
20240927,122800,93153910,13250,13250,13250,13250,0
|
|
20240927,122700,93153910,13250,13250,13250,13250,0
|
|
20240927,122600,93153910,13250,13250,13250,13250,0
|
|
20240927,122500,93153910,13250,13250,13250,13250,0
|
|
20240927,122400,93153910,13250,13250,13250,13250,0
|
|
20240927,122300,93153910,13250,13250,13250,13250,0
|
|
20240927,122200,93153910,13250,13250,13250,13250,0
|
|
20240927,122100,93153910,13250,13250,13250,13250,0
|
|
20240927,122000,93153910,13250,13250,13250,13250,0
|
|
20240927,121900,93153910,13250,13250,13250,13250,0
|
|
20240927,121800,93153910,13250,13250,13250,13250,1
|
|
20240927,121700,93140660,13100,13100,13100,13100,0
|
|
20240927,121600,93140660,13100,13100,13100,13100,0
|
|
20240927,121500,93140660,13100,13100,13100,13100,0
|
|
20240927,121400,93140660,13100,13100,13100,13100,0
|
|
20240927,121300,93140660,13100,13100,13100,13100,0
|
|
20240927,121200,93140660,13100,13100,13100,13100,0
|
|
20240927,121100,93140660,13100,13100,13100,13100,0
|
|
20240927,121000,93140660,13100,13100,13100,13100,10
|
|
20240927,120900,93009660,13100,13110,13110,13100,100
|
|
20240927,120800,91698860,13110,13110,13110,13110,0
|
|
20240927,120700,91698860,13110,13110,13110,13110,0
|
|
20240927,120600,91698860,13110,13110,13110,13110,0
|
|
20240927,120500,91698860,13110,13110,13110,13110,0
|
|
20240927,120400,91698860,13110,13110,13110,13110,0
|
|
20240927,120300,91698860,13110,13110,13110,13110,0
|
|
20240927,120200,91698860,13110,13110,13110,13110,0
|
|
20240927,120100,91698860,13110,13110,13110,13110,0
|
|
20240927,120000,91698860,13110,13110,13110,13110,0
|
|
20240927,115900,91698860,13110,13110,13110,13110,0
|
|
20240927,115800,91698860,13110,13110,13110,13110,0
|
|
20240927,115700,91698860,13110,13110,13110,13110,0
|
|
20240927,115600,91698860,13110,13110,13110,13110,0
|
|
20240927,115500,91698860,13110,13110,13110,13110,20
|
|
20240927,115400,91436660,13280,13280,13280,13280,0
|
|
20240927,115300,91436660,13280,13280,13280,13280,0
|
|
20240927,115200,91436660,13280,13280,13280,13280,0
|
|
20240927,115100,91436660,13280,13280,13280,13280,0
|
|
20240927,115000,91436660,13280,13280,13280,13280,1
|
|
20240927,114900,91423380,13130,13130,13130,13130,0
|
|
20240927,114800,91423380,13130,13130,13130,13130,0
|
|
20240927,114700,91423380,13130,13130,13130,13130,0
|
|
20240927,114600,91423380,13130,13130,13130,13130,0
|
|
20240927,114500,91423380,13130,13130,13130,13130,0
|
|
20240927,114400,91423380,13130,13130,13130,13130,0
|
|
20240927,114300,91423380,13130,13130,13130,13130,0
|
|
20240927,114200,91423380,13130,13130,13130,13130,1
|
|
20240927,114100,91410250,13320,13320,13320,13320,0
|
|
20240927,114000,91410250,13320,13320,13320,13320,0
|
|
20240927,113900,91410250,13320,13320,13320,13320,0
|
|
20240927,113800,91410250,13320,13320,13320,13320,0
|
|
20240927,113700,91410250,13320,13320,13320,13320,0
|
|
20240927,113600,91410250,13320,13320,13320,13320,0
|
|
20240927,113500,91410250,13320,13320,13320,13320,0
|
|
20240927,113400,91410250,13320,13320,13320,13320,0
|
|
20240927,113300,91410250,13320,13320,13320,13320,0
|
|
20240927,113200,91410250,13320,13320,13320,13320,0
|
|
20240927,113100,91410250,13320,13320,13320,13320,0
|
|
20240927,113000,91410250,13320,13320,13320,13320,0
|
|
20240927,112900,91410250,13320,13320,13320,13320,0
|
|
20240927,112800,91410250,13320,13320,13320,13320,0
|
|
20240927,112700,91410250,13320,13320,13320,13320,0
|
|
20240927,112600,91410250,13320,13320,13320,13320,0
|
|
20240927,112500,91410250,13320,13320,13320,13320,0
|
|
20240927,112400,91410250,13320,13320,13320,13320,0
|
|
20240927,112300,91410250,13320,13320,13320,13320,0
|
|
20240927,112200,91410250,13320,13320,13320,13320,0
|
|
20240927,112100,91410250,13320,13320,13320,13320,0
|
|
20240927,112000,91410250,13320,13320,13320,13320,0
|
|
20240927,111900,91410250,13320,13320,13320,13320,0
|
|
20240927,111800,91410250,13320,13320,13320,13320,1
|
|
20240927,111700,91396930,13110,13110,13110,13110,200
|
|
20240927,111600,88774930,13120,13120,13120,13120,100
|
|
20240927,111500,87462930,13130,13150,13150,13130,276
|
|
20240927,111400,83835530,13200,13200,13200,13200,112
|
|
20240927,111300,82357130,13340,13340,13340,13340,0
|
|
20240927,111200,82357130,13340,13340,13340,13340,0
|
|
20240927,111100,82357130,13340,13340,13340,13340,0
|
|
20240927,111000,82357130,13340,13340,13340,13340,0
|
|
20240927,110900,82357130,13340,13340,13340,13340,0
|
|
20240927,110800,82357130,13340,13340,13340,13340,0
|
|
20240927,110700,82357130,13340,13340,13340,13340,0
|
|
20240927,110600,82357130,13340,13340,13340,13340,0
|
|
20240927,110500,82357130,13340,13340,13340,13340,0
|
|
20240927,110400,82357130,13340,13340,13340,13340,0
|
|
20240927,110300,82357130,13340,13340,13340,13340,0
|
|
20240927,110200,82357130,13340,13340,13340,13340,0
|
|
20240927,110100,82357130,13340,13340,13340,13340,0
|
|
20240927,110000,82357130,13340,13340,13340,13340,0
|
|
20240927,105900,82357130,13340,13340,13340,13340,0
|
|
20240927,105800,82357130,13340,13340,13340,13340,0
|
|
20240927,105700,82357130,13340,13340,13340,13340,0
|
|
20240927,105600,82357130,13340,13340,13340,13340,0
|
|
20240927,105500,82357130,13340,13340,13340,13340,0
|
|
20240927,105400,82357130,13340,13340,13340,13340,0
|
|
20240927,105300,82357130,13340,13340,13340,13340,0
|
|
20240927,105200,82357130,13340,13340,13340,13340,0
|
|
20240927,105100,82357130,13340,13340,13340,13340,0
|
|
20240927,105000,82357130,13340,13340,13340,13340,0
|
|
20240927,104900,82357130,13340,13340,13340,13340,0
|
|
20240927,104800,82357130,13340,13340,13340,13340,0
|
|
20240927,104700,82357130,13340,13340,13340,13340,0
|
|
20240927,104600,82357130,13340,13340,13340,13340,0
|
|
20240927,104500,82357130,13340,13200,13340,13200,301
|
|
20240927,104400,78383790,13340,13340,13340,13340,0
|
|
20240927,104300,78383790,13340,13340,13340,13340,1
|
|
20240927,104200,78370450,13200,13220,13220,13200,300
|
|
20240927,104100,74410250,13340,13340,13340,13340,0
|
|
20240927,104000,74410250,13340,13340,13340,13340,0
|
|
20240927,103900,74410250,13340,13340,13340,13340,0
|
|
20240927,103800,74410250,13340,13210,13340,13210,826
|
|
20240927,103700,63412430,13210,13210,13210,13210,0
|
|
20240927,103600,63412430,13210,13210,13210,13210,311
|
|
20240927,103500,59304120,13350,13350,13350,13350,0
|
|
20240927,103400,59304120,13350,13350,13350,13350,0
|
|
20240927,103300,59304120,13350,13350,13350,13350,0
|
|
20240927,103200,59304120,13350,13350,13350,13350,0
|
|
20240927,103100,59304120,13350,13350,13350,13350,0
|
|
20240927,103000,59304120,13350,13350,13350,13350,0
|
|
20240927,102900,59304120,13350,13350,13350,13350,0
|
|
20240927,102800,59304120,13350,13350,13350,13350,0
|
|
20240927,102700,59304120,13350,13350,13350,13350,0
|
|
20240927,102600,59304120,13350,13350,13350,13350,0
|
|
20240927,102500,59304120,13350,13350,13350,13350,0
|
|
20240927,102400,59304120,13350,13350,13350,13350,0
|
|
20240927,102300,59304120,13350,13350,13350,13350,0
|
|
20240927,102200,59304120,13350,13350,13350,13350,0
|
|
20240927,102100,59304120,13350,13350,13350,13350,0
|
|
20240927,102000,59304120,13350,13350,13350,13350,0
|
|
20240927,101900,59304120,13350,13350,13350,13350,0
|
|
20240927,101800,59304120,13350,13350,13350,13350,0
|
|
20240927,101700,59304120,13350,13350,13350,13350,0
|
|
20240927,101600,59304120,13350,13350,13350,13350,8
|
|
20240927,101500,59197320,13480,13480,13480,13480,0
|
|
20240927,101400,59197320,13480,13480,13480,13480,0
|
|
20240927,101300,59197320,13480,13480,13480,13480,0
|
|
20240927,101200,59197320,13480,13480,13480,13480,0
|
|
20240927,101100,59197320,13480,13480,13480,13480,0
|
|
20240927,101000,59197320,13480,13480,13480,13480,0
|
|
20240927,100900,59197320,13480,13480,13480,13480,0
|
|
20240927,100800,59197320,13480,13480,13480,13480,1
|
|
20240927,100700,59183840,13350,13350,13350,13350,112
|
|
20240927,100600,57688640,13350,13350,13350,13350,59
|
|
20240927,100500,56900990,13350,13350,13350,13350,1
|
|
20240927,100400,56887640,13350,13350,13350,13350,0
|
|
20240927,100300,56887640,13350,13350,13350,13350,0
|
|
20240927,100200,56887640,13350,13350,13350,13350,0
|
|
20240927,100100,56887640,13350,13350,13350,13350,0
|
|
20240927,100000,56887640,13350,13350,13350,13350,0
|
|
20240927,095900,56887640,13350,13350,13350,13350,0
|
|
20240927,095800,56887640,13350,13350,13350,13350,0
|
|
20240927,095700,56887640,13350,13350,13350,13350,0
|
|
20240927,095600,56887640,13350,13350,13350,13350,0
|
|
20240927,095500,56887640,13350,13350,13350,13350,0
|
|
20240927,095400,56887640,13350,13350,13350,13350,0
|
|
20240927,095300,56887640,13350,13350,13350,13350,0
|
|
20240927,095200,56887640,13350,13350,13350,13350,0
|
|
20240927,095100,56887640,13350,13350,13350,13350,0
|
|
20240927,095000,56887640,13350,13350,13350,13350,20
|
|
20240927,094900,56620640,13350,13350,13350,13350,100
|
|
20240927,094800,55285640,13300,13300,13300,13300,1050
|
|
20240927,094700,41320640,13300,13300,13300,13300,0
|
|
20240927,094600,41320640,13300,13300,13300,13300,0
|
|
20240927,094500,41320640,13300,13300,13300,13300,0
|
|
20240927,094400,41320640,13300,13300,13300,13300,0
|
|
20240927,094300,41320640,13300,13300,13300,13300,0
|
|
20240927,094200,41320640,13300,13300,13300,13300,0
|
|
20240927,094100,41320640,13300,13300,13300,13300,0
|
|
20240927,094000,41320640,13300,13250,13300,13250,521
|
|
20240927,093900,34399890,13150,13150,13150,13150,0
|
|
20240927,093800,34399890,13150,13240,13240,13150,151
|
|
20240927,093700,32413350,13250,13250,13250,13250,0
|
|
20240927,093600,32413350,13250,13250,13250,13250,0
|
|
20240927,093500,32413350,13250,13250,13250,13250,0
|
|
20240927,093400,32413350,13250,13250,13250,13250,0
|
|
20240927,093300,32413350,13250,13250,13250,13250,2
|
|
20240927,093200,32386850,13250,13250,13250,13250,137
|
|
20240927,093100,30571600,13250,13250,13250,13250,10
|
|
20240927,093000,30439100,13250,13250,13250,13250,0
|
|
20240927,092900,30439100,13250,13250,13250,13250,10
|
|
20240927,092800,30306600,13250,13250,13250,13250,278
|
|
20240927,092700,26623100,13250,13250,13250,13250,0
|
|
20240927,092600,26623100,13250,13250,13250,13250,0
|
|
20240927,092500,26623100,13250,13200,13250,13200,600
|
|
20240927,092400,18678100,13200,13200,13200,13200,0
|
|
20240927,092300,18678100,13200,13200,13200,13200,0
|
|
20240927,092200,18678100,13200,13200,13200,13200,0
|
|
20240927,092100,18678100,13200,13200,13200,13200,0
|
|
20240927,092000,18678100,13200,13200,13200,13200,0
|
|
20240927,091900,18678100,13200,13200,13200,13200,0
|
|
20240927,091800,18678100,13200,13200,13200,13200,0
|
|
20240927,091700,18678100,13200,13200,13200,13200,0
|
|
20240927,091600,18678100,13200,13200,13200,13200,0
|
|
20240927,091500,18678100,13200,13200,13200,13200,0
|
|
20240927,091400,18678100,13200,13200,13200,13200,20
|
|
20240927,091300,18414100,13200,13200,13200,13200,843
|
|
20240927,091200,7286500,13200,13200,13200,13200,0
|
|
20240927,091100,7286500,13200,13200,13200,13200,0
|
|
20240927,091000,7286500,13200,13200,13200,13200,540
|
|
20240927,090900,158500,13200,13200,13200,13200,10
|
|
20240927,090800,26500,13250,13250,13250,13250,0
|
|
20240927,090700,26500,13250,13250,13250,13250,0
|
|
20240927,090600,26500,13250,13250,13250,13250,0
|
|
20240927,090500,26500,13250,13250,13250,13250,0
|
|
20240927,090400,26500,13250,13250,13250,13250,0
|
|
20240927,090300,26500,13250,13250,13250,13250,0
|
|
20240927,090200,26500,13250,13250,13250,13250,0
|
|
20240927,090100,26500,13250,13250,13250,13250,0
|
|
20240927,090000,26500,13250,13250,13250,13250,2
|