667 lines
30 KiB
CSV
667 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,200400,58264985,3150,3150,3150,3150,53
|
|
20240911,200300,58264985,3150,3150,3150,3150,0
|
|
20240911,200200,58264985,3150,3150,3150,3150,0
|
|
20240911,200100,58264985,3150,3150,3150,3150,0
|
|
20240911,200000,58264985,3150,3150,3150,3150,0
|
|
20240911,195900,58264985,3150,3150,3150,3150,0
|
|
20240911,195800,58264985,3150,3150,3150,3150,0
|
|
20240911,195700,58264985,3150,3150,3150,3150,0
|
|
20240911,195600,58264985,3150,3150,3150,3150,0
|
|
20240911,195500,58264985,3150,3150,3150,3150,0
|
|
20240911,195400,58264985,3150,3150,3150,3150,0
|
|
20240911,195300,58264985,3150,3150,3150,3150,0
|
|
20240911,195200,58264985,3150,3150,3150,3150,0
|
|
20240911,195100,58264985,3150,3150,3150,3150,0
|
|
20240911,195000,58264985,3150,3150,3150,3150,0
|
|
20240911,194900,58264985,3150,3150,3150,3150,0
|
|
20240911,194800,58264985,3150,3150,3150,3150,0
|
|
20240911,194700,58264985,3150,3150,3150,3150,0
|
|
20240911,194600,58264985,3150,3150,3150,3150,0
|
|
20240911,194500,58264985,3150,3150,3150,3150,0
|
|
20240911,194400,58264985,3150,3150,3150,3150,0
|
|
20240911,194300,58264985,3150,3150,3150,3150,0
|
|
20240911,194200,58264985,3150,3150,3150,3150,0
|
|
20240911,194100,58264985,3150,3150,3150,3150,0
|
|
20240911,194000,58264985,3150,3150,3150,3150,0
|
|
20240911,193900,58264985,3150,3150,3150,3150,0
|
|
20240911,193800,58264985,3150,3150,3150,3150,0
|
|
20240911,193700,58264985,3150,3150,3150,3150,0
|
|
20240911,193600,58264985,3150,3150,3150,3150,0
|
|
20240911,193500,58264985,3150,3150,3150,3150,0
|
|
20240911,193400,58264985,3150,3150,3150,3150,53
|
|
20240911,193300,58264985,3150,3150,3150,3150,0
|
|
20240911,193200,58264985,3150,3150,3150,3150,0
|
|
20240911,193100,58264985,3150,3150,3150,3150,0
|
|
20240911,193000,58264985,3150,3150,3150,3150,0
|
|
20240911,192900,58264985,3150,3150,3150,3150,0
|
|
20240911,192800,58264985,3150,3150,3150,3150,0
|
|
20240911,192700,58264985,3150,3150,3150,3150,0
|
|
20240911,192600,58264985,3150,3150,3150,3150,0
|
|
20240911,192500,58264985,3150,3150,3150,3150,0
|
|
20240911,192400,58264985,3150,3150,3150,3150,0
|
|
20240911,192300,58264985,3150,3150,3150,3150,0
|
|
20240911,192200,58264985,3150,3150,3150,3150,0
|
|
20240911,192100,58264985,3150,3150,3150,3150,0
|
|
20240911,192000,58264985,3150,3150,3150,3150,0
|
|
20240911,191900,58264985,3150,3150,3150,3150,0
|
|
20240911,191800,58264985,3150,3150,3150,3150,0
|
|
20240911,191700,58264985,3150,3150,3150,3150,0
|
|
20240911,191600,58264985,3150,3150,3150,3150,0
|
|
20240911,191500,58264985,3150,3150,3150,3150,0
|
|
20240911,191400,58264985,3150,3150,3150,3150,0
|
|
20240911,191300,58264985,3150,3150,3150,3150,0
|
|
20240911,191200,58264985,3150,3150,3150,3150,0
|
|
20240911,191100,58264985,3150,3150,3150,3150,0
|
|
20240911,191000,58264985,3150,3150,3150,3150,0
|
|
20240911,190900,58264985,3150,3150,3150,3150,0
|
|
20240911,190800,58264985,3150,3150,3150,3150,0
|
|
20240911,190700,58264985,3150,3150,3150,3150,0
|
|
20240911,190600,58264985,3150,3150,3150,3150,0
|
|
20240911,190500,58264985,3150,3150,3150,3150,0
|
|
20240911,190400,58264985,3150,3150,3150,3150,53
|
|
20240911,190300,58264985,3150,3150,3150,3150,0
|
|
20240911,190200,58264985,3150,3150,3150,3150,0
|
|
20240911,190100,58264985,3150,3150,3150,3150,0
|
|
20240911,190000,58264985,3150,3150,3150,3150,0
|
|
20240911,185900,58264985,3150,3150,3150,3150,0
|
|
20240911,185800,58264985,3150,3150,3150,3150,0
|
|
20240911,185700,58264985,3150,3150,3150,3150,0
|
|
20240911,185600,58264985,3150,3150,3150,3150,0
|
|
20240911,185500,58264985,3150,3150,3150,3150,0
|
|
20240911,185400,58264985,3150,3150,3150,3150,0
|
|
20240911,185300,58264985,3150,3150,3150,3150,0
|
|
20240911,185200,58264985,3150,3150,3150,3150,0
|
|
20240911,185100,58264985,3150,3150,3150,3150,0
|
|
20240911,185000,58264985,3150,3150,3150,3150,0
|
|
20240911,184900,58264985,3150,3150,3150,3150,0
|
|
20240911,184800,58264985,3150,3150,3150,3150,0
|
|
20240911,184700,58264985,3150,3150,3150,3150,0
|
|
20240911,184600,58264985,3150,3150,3150,3150,0
|
|
20240911,184500,58264985,3150,3150,3150,3150,0
|
|
20240911,184400,58264985,3150,3150,3150,3150,0
|
|
20240911,184300,58264985,3150,3150,3150,3150,0
|
|
20240911,184200,58264985,3150,3150,3150,3150,0
|
|
20240911,184100,58264985,3150,3150,3150,3150,0
|
|
20240911,184000,58264985,3150,3150,3150,3150,0
|
|
20240911,183900,58264985,3150,3150,3150,3150,0
|
|
20240911,183800,58264985,3150,3150,3150,3150,0
|
|
20240911,183700,58264985,3150,3150,3150,3150,0
|
|
20240911,183600,58264985,3150,3150,3150,3150,0
|
|
20240911,183500,58264985,3150,3150,3150,3150,0
|
|
20240911,183400,58264985,3150,3150,3150,3150,53
|
|
20240911,183300,58264985,3150,3150,3150,3150,0
|
|
20240911,183200,58264985,3150,3150,3150,3150,0
|
|
20240911,183100,58264985,3150,3150,3150,3150,0
|
|
20240911,183000,58264985,3150,3150,3150,3150,0
|
|
20240911,182900,58264985,3150,3150,3150,3150,0
|
|
20240911,182800,58264985,3150,3150,3150,3150,0
|
|
20240911,182700,58264985,3150,3150,3150,3150,0
|
|
20240911,182600,58264985,3150,3150,3150,3150,0
|
|
20240911,182500,58264985,3150,3150,3150,3150,0
|
|
20240911,182400,58264985,3150,3150,3150,3150,0
|
|
20240911,182300,58264985,3150,3150,3150,3150,0
|
|
20240911,182200,58264985,3150,3150,3150,3150,0
|
|
20240911,182100,58264985,3150,3150,3150,3150,0
|
|
20240911,182000,58264985,3150,3150,3150,3150,0
|
|
20240911,181900,58264985,3150,3150,3150,3150,0
|
|
20240911,181800,58264985,3150,3150,3150,3150,0
|
|
20240911,181700,58264985,3150,3150,3150,3150,0
|
|
20240911,181600,58264985,3150,3150,3150,3150,0
|
|
20240911,181500,58264985,3150,3150,3150,3150,0
|
|
20240911,181400,58264985,3150,3150,3150,3150,0
|
|
20240911,181300,58264985,3150,3150,3150,3150,0
|
|
20240911,181200,58264985,3150,3150,3150,3150,0
|
|
20240911,181100,58264985,3150,3150,3150,3150,0
|
|
20240911,181000,58264985,3150,3150,3150,3150,0
|
|
20240911,180900,58264985,3150,3150,3150,3150,0
|
|
20240911,180800,58264985,3150,3150,3150,3150,0
|
|
20240911,180700,58264985,3150,3150,3150,3150,0
|
|
20240911,180600,58264985,3150,3150,3150,3150,0
|
|
20240911,180500,58264985,3150,3150,3150,3150,0
|
|
20240911,180400,58264985,3150,3150,3150,3150,53
|
|
20240911,180300,58264985,3150,3150,3150,3150,0
|
|
20240911,180200,58264985,3150,3150,3150,3150,0
|
|
20240911,180100,58264985,3150,3150,3150,3150,0
|
|
20240911,180000,58264985,3150,3150,3150,3150,0
|
|
20240911,175900,58264985,3150,3150,3150,3150,0
|
|
20240911,175800,58264985,3150,3150,3150,3150,0
|
|
20240911,175700,58264985,3150,3150,3150,3150,0
|
|
20240911,175600,58264985,3150,3150,3150,3150,0
|
|
20240911,175500,58264985,3150,3150,3150,3150,0
|
|
20240911,175400,58264985,3150,3150,3150,3150,0
|
|
20240911,175300,58264985,3150,3150,3150,3150,0
|
|
20240911,175200,58264985,3150,3150,3150,3150,0
|
|
20240911,175100,58264985,3150,3150,3150,3150,0
|
|
20240911,175000,58264985,3150,3150,3150,3150,0
|
|
20240911,174900,58264985,3150,3150,3150,3150,0
|
|
20240911,174800,58264985,3150,3150,3150,3150,0
|
|
20240911,174700,58264985,3150,3150,3150,3150,0
|
|
20240911,174600,58264985,3150,3150,3150,3150,0
|
|
20240911,174500,58264985,3150,3150,3150,3150,0
|
|
20240911,174400,58264985,3150,3150,3150,3150,0
|
|
20240911,174300,58264985,3150,3150,3150,3150,0
|
|
20240911,174200,58264985,3150,3150,3150,3150,0
|
|
20240911,174100,58264985,3150,3150,3150,3150,0
|
|
20240911,174000,58264985,3150,3150,3150,3150,0
|
|
20240911,173900,58264985,3150,3150,3150,3150,0
|
|
20240911,173800,58264985,3150,3150,3150,3150,0
|
|
20240911,173700,58264985,3150,3150,3150,3150,0
|
|
20240911,173600,58264985,3150,3150,3150,3150,0
|
|
20240911,173500,58264985,3150,3150,3150,3150,0
|
|
20240911,173400,58264985,3150,3150,3150,3150,53
|
|
20240911,173300,58264985,3150,3150,3150,3150,0
|
|
20240911,173200,58264985,3150,3150,3150,3150,0
|
|
20240911,173100,58264985,3150,3150,3150,3150,0
|
|
20240911,173000,58264985,3150,3150,3150,3150,0
|
|
20240911,172900,58264985,3150,3150,3150,3150,0
|
|
20240911,172800,58264985,3150,3150,3150,3150,0
|
|
20240911,172700,58264985,3150,3150,3150,3150,0
|
|
20240911,172600,58264985,3150,3150,3150,3150,0
|
|
20240911,172500,58264985,3150,3150,3150,3150,0
|
|
20240911,172400,58264985,3150,3150,3150,3150,0
|
|
20240911,172300,58264985,3150,3150,3150,3150,0
|
|
20240911,172200,58264985,3150,3150,3150,3150,0
|
|
20240911,172100,58264985,3150,3150,3150,3150,0
|
|
20240911,172000,58264985,3150,3150,3150,3150,0
|
|
20240911,171900,58264985,3150,3150,3150,3150,0
|
|
20240911,171800,58264985,3150,3150,3150,3150,0
|
|
20240911,171700,58264985,3150,3150,3150,3150,0
|
|
20240911,171600,58264985,3150,3150,3150,3150,0
|
|
20240911,171500,58264985,3150,3150,3150,3150,0
|
|
20240911,171400,58264985,3150,3150,3150,3150,0
|
|
20240911,171300,58264985,3150,3150,3150,3150,0
|
|
20240911,171200,58264985,3150,3150,3150,3150,0
|
|
20240911,171100,58264985,3150,3150,3150,3150,0
|
|
20240911,171000,58264985,3150,3150,3150,3150,0
|
|
20240911,170900,58264985,3150,3150,3150,3150,0
|
|
20240911,170800,58264985,3150,3150,3150,3150,0
|
|
20240911,170700,58264985,3150,3150,3150,3150,0
|
|
20240911,170600,58264985,3150,3150,3150,3150,0
|
|
20240911,170500,58264985,3150,3150,3150,3150,0
|
|
20240911,170400,58264985,3150,3150,3150,3150,53
|
|
20240911,170300,58264985,3150,3150,3150,3150,0
|
|
20240911,170200,58264985,3150,3150,3150,3150,0
|
|
20240911,170100,58264985,3150,3150,3150,3150,0
|
|
20240911,170000,58264985,3150,3150,3150,3150,0
|
|
20240911,165900,58264985,3150,3150,3150,3150,0
|
|
20240911,165800,58264985,3150,3150,3150,3150,0
|
|
20240911,165700,58264985,3150,3150,3150,3150,0
|
|
20240911,165600,58264985,3150,3150,3150,3150,0
|
|
20240911,165500,58264985,3150,3150,3150,3150,0
|
|
20240911,165400,58264985,3150,3150,3150,3150,0
|
|
20240911,165300,58264985,3150,3150,3150,3150,0
|
|
20240911,165200,58264985,3150,3150,3150,3150,0
|
|
20240911,165100,58264985,3150,3150,3150,3150,0
|
|
20240911,165000,58264985,3150,3150,3150,3150,0
|
|
20240911,164900,58264985,3150,3150,3150,3150,0
|
|
20240911,164800,58264985,3150,3150,3150,3150,0
|
|
20240911,164700,58264985,3150,3150,3150,3150,0
|
|
20240911,164600,58264985,3150,3150,3150,3150,0
|
|
20240911,164500,58264985,3150,3150,3150,3150,0
|
|
20240911,164400,58264985,3150,3150,3150,3150,0
|
|
20240911,164300,58264985,3150,3150,3150,3150,0
|
|
20240911,164200,58264985,3150,3150,3150,3150,0
|
|
20240911,164100,58264985,3150,3150,3150,3150,0
|
|
20240911,164000,58264985,3150,3150,3150,3150,0
|
|
20240911,163900,58264985,3150,3150,3150,3150,0
|
|
20240911,163800,58264985,3150,3150,3150,3150,0
|
|
20240911,163700,58264985,3150,3150,3150,3150,0
|
|
20240911,163600,58264985,3150,3150,3150,3150,0
|
|
20240911,163500,58264985,3150,3150,3150,3150,0
|
|
20240911,163400,58264985,3150,3150,3150,3150,53
|
|
20240911,163300,58264985,3150,3150,3150,3150,0
|
|
20240911,163200,58264985,3150,3150,3150,3150,0
|
|
20240911,163100,58264985,3150,3150,3150,3150,0
|
|
20240911,163000,58264985,3150,3150,3150,3150,0
|
|
20240911,162900,58264985,3150,3150,3150,3150,0
|
|
20240911,162800,58264985,3150,3150,3150,3150,0
|
|
20240911,162700,58264985,3150,3150,3150,3150,0
|
|
20240911,162600,58264985,3150,3150,3150,3150,0
|
|
20240911,162500,58264985,3150,3150,3150,3150,0
|
|
20240911,162400,58264985,3150,3150,3150,3150,0
|
|
20240911,162300,58264985,3150,3150,3150,3150,0
|
|
20240911,162200,58264985,3150,3150,3150,3150,0
|
|
20240911,162100,58264985,3150,3150,3150,3150,0
|
|
20240911,162000,58264985,3150,3150,3150,3150,0
|
|
20240911,161900,58264985,3150,3150,3150,3150,0
|
|
20240911,161800,58264985,3150,3150,3150,3150,0
|
|
20240911,161700,58264985,3150,3150,3150,3150,0
|
|
20240911,161600,58264985,3150,3150,3150,3150,0
|
|
20240911,161500,58264985,3150,3150,3150,3150,0
|
|
20240911,161400,58264985,3150,3150,3150,3150,0
|
|
20240911,161300,58264985,3150,3150,3150,3150,0
|
|
20240911,161200,58264985,3150,3150,3150,3150,0
|
|
20240911,161100,58264985,3150,3150,3150,3150,0
|
|
20240911,161000,58264985,3150,3150,3150,3150,0
|
|
20240911,160900,58264985,3150,3150,3150,3150,0
|
|
20240911,160800,58264985,3150,3150,3150,3150,0
|
|
20240911,160700,58264985,3150,3150,3150,3150,0
|
|
20240911,160600,58264985,3150,3150,3150,3150,0
|
|
20240911,160500,58264985,3150,3150,3150,3150,0
|
|
20240911,160400,58264985,3150,3150,3150,3150,53
|
|
20240911,160300,58264985,3150,3150,3150,3150,0
|
|
20240911,160200,58264985,3150,3150,3150,3150,0
|
|
20240911,160100,58264985,3150,3150,3150,3150,0
|
|
20240911,160000,58264985,3150,3150,3150,3150,0
|
|
20240911,155900,58264985,3150,3150,3150,3150,0
|
|
20240911,155800,58264985,3150,3150,3150,3150,0
|
|
20240911,155700,58264985,3150,3150,3150,3150,0
|
|
20240911,155600,58264985,3150,3150,3150,3150,0
|
|
20240911,155500,58264985,3150,3150,3150,3150,0
|
|
20240911,155400,58264985,3150,3150,3150,3150,0
|
|
20240911,155300,58264985,3150,3150,3150,3150,0
|
|
20240911,155200,58264985,3150,3150,3150,3150,0
|
|
20240911,155100,58264985,3150,3150,3150,3150,0
|
|
20240911,155000,58264985,3150,3150,3150,3150,0
|
|
20240911,154900,58264985,3150,3150,3150,3150,0
|
|
20240911,154800,58264985,3150,3150,3150,3150,0
|
|
20240911,154700,58264985,3150,3150,3150,3150,0
|
|
20240911,154600,58264985,3150,3150,3150,3150,0
|
|
20240911,154500,58264985,3150,3150,3150,3150,0
|
|
20240911,154400,58264985,3150,3150,3150,3150,0
|
|
20240911,154300,58264985,3150,3150,3150,3150,0
|
|
20240911,154200,58264985,3150,3150,3150,3150,0
|
|
20240911,154100,58264985,3150,3150,3150,3150,0
|
|
20240911,154000,58264985,3150,3150,3150,3150,0
|
|
20240911,153900,58264985,3150,3150,3150,3150,0
|
|
20240911,153800,58264985,3150,3150,3150,3150,0
|
|
20240911,153700,58264985,3150,3150,3150,3150,0
|
|
20240911,153600,58264985,3150,3150,3150,3150,0
|
|
20240911,153500,58264985,3150,3150,3150,3150,0
|
|
20240911,153400,58264985,3150,3150,3150,3150,53
|
|
20240911,153300,58264985,3150,3150,3150,3150,0
|
|
20240911,153200,58264985,3150,3150,3150,3150,0
|
|
20240911,153100,58264985,3150,3150,3150,3150,0
|
|
20240911,153000,58264985,3150,3150,3150,3150,53
|
|
20240911,152900,58098035,3150,3150,3150,3150,0
|
|
20240911,152800,58098035,3150,3150,3150,3150,0
|
|
20240911,152700,58098035,3150,3150,3150,3150,0
|
|
20240911,152600,58098035,3150,3150,3150,3150,0
|
|
20240911,152500,58098035,3150,3150,3150,3150,0
|
|
20240911,152400,58098035,3150,3150,3150,3150,0
|
|
20240911,152300,58098035,3150,3150,3150,3150,0
|
|
20240911,152200,58098035,3150,3150,3150,3150,0
|
|
20240911,152100,58098035,3150,3150,3150,3150,0
|
|
20240911,152000,58098035,3150,3150,3150,3150,0
|
|
20240911,151900,58098035,3150,3145,3150,3145,400
|
|
20240911,151800,56839825,3125,3125,3125,3125,0
|
|
20240911,151700,56839825,3125,3135,3135,3125,290
|
|
20240911,151600,55931630,3130,3130,3130,3130,50
|
|
20240911,151500,55775130,3130,3130,3130,3130,0
|
|
20240911,151400,55775130,3130,3130,3130,3130,0
|
|
20240911,151300,55775130,3130,3130,3130,3130,0
|
|
20240911,151200,55775130,3130,3130,3130,3130,0
|
|
20240911,151100,55775130,3130,3130,3130,3130,0
|
|
20240911,151000,55775130,3130,3130,3130,3130,0
|
|
20240911,150900,55775130,3130,3130,3130,3130,0
|
|
20240911,150800,55775130,3130,3130,3130,3130,0
|
|
20240911,150700,55775130,3130,3130,3130,3130,201
|
|
20240911,150600,55146000,3130,3130,3130,3130,0
|
|
20240911,150500,55146000,3130,3130,3130,3130,0
|
|
20240911,150400,55146000,3130,3130,3130,3130,0
|
|
20240911,150300,55146000,3130,3130,3130,3130,0
|
|
20240911,150200,55146000,3130,3130,3130,3130,0
|
|
20240911,150100,55146000,3130,3130,3130,3130,0
|
|
20240911,150000,55146000,3130,3130,3130,3130,0
|
|
20240911,145900,55146000,3130,3130,3130,3130,0
|
|
20240911,145800,55146000,3130,3130,3130,3130,0
|
|
20240911,145700,55146000,3130,3130,3130,3130,0
|
|
20240911,145600,55146000,3130,3135,3135,3130,56
|
|
20240911,145500,54970500,3130,3130,3130,3130,0
|
|
20240911,145400,54970500,3130,3130,3130,3130,0
|
|
20240911,145300,54970500,3130,3130,3130,3130,0
|
|
20240911,145200,54970500,3130,3130,3130,3130,0
|
|
20240911,145100,54970500,3130,3130,3130,3130,0
|
|
20240911,145000,54970500,3130,3130,3130,3130,0
|
|
20240911,144900,54970500,3130,3130,3130,3130,0
|
|
20240911,144800,54970500,3130,3130,3130,3130,0
|
|
20240911,144700,54970500,3130,3130,3130,3130,0
|
|
20240911,144600,54970500,3130,3130,3130,3130,0
|
|
20240911,144500,54970500,3130,3130,3130,3130,0
|
|
20240911,144400,54970500,3130,3130,3130,3130,32
|
|
20240911,144300,54870340,3130,3120,3130,3120,836
|
|
20240911,144200,52254815,3105,3105,3105,3105,0
|
|
20240911,144100,52254815,3105,3105,3105,3105,0
|
|
20240911,144000,52254815,3105,3105,3105,3105,0
|
|
20240911,143900,52254815,3105,3105,3105,3105,1
|
|
20240911,143800,52251710,3130,3140,3140,3090,13366
|
|
20240911,143700,10719065,3145,3145,3145,3145,375
|
|
20240911,143600,9539690,3150,3150,3150,3150,0
|
|
20240911,143500,9539690,3150,3150,3150,3150,0
|
|
20240911,143400,9539690,3150,3150,3150,3150,0
|
|
20240911,143300,9539690,3150,3150,3150,3150,5
|
|
20240911,143200,9523940,3150,3150,3150,3150,0
|
|
20240911,143100,9523940,3150,3150,3150,3150,0
|
|
20240911,143000,9523940,3150,3150,3150,3150,0
|
|
20240911,142900,9523940,3150,3150,3150,3150,0
|
|
20240911,142800,9523940,3150,3150,3150,3150,0
|
|
20240911,142700,9523940,3150,3150,3150,3150,0
|
|
20240911,142600,9523940,3150,3150,3150,3150,0
|
|
20240911,142500,9523940,3150,3150,3150,3150,0
|
|
20240911,142400,9523940,3150,3150,3150,3150,0
|
|
20240911,142300,9523940,3150,3150,3150,3150,0
|
|
20240911,142200,9523940,3150,3150,3150,3150,0
|
|
20240911,142100,9523940,3150,3150,3150,3150,0
|
|
20240911,142000,9523940,3150,3150,3150,3150,0
|
|
20240911,141900,9523940,3150,3150,3150,3150,0
|
|
20240911,141800,9523940,3150,3150,3150,3150,0
|
|
20240911,141700,9523940,3150,3150,3150,3150,0
|
|
20240911,141600,9523940,3150,3150,3150,3150,10
|
|
20240911,141500,9492440,3150,3150,3150,3150,0
|
|
20240911,141400,9492440,3150,3150,3150,3150,15
|
|
20240911,141300,9445190,3150,3150,3150,3150,0
|
|
20240911,141200,9445190,3150,3150,3150,3150,0
|
|
20240911,141100,9445190,3150,3150,3150,3150,5
|
|
20240911,141000,9429440,3150,3150,3150,3150,0
|
|
20240911,140900,9429440,3150,3150,3150,3150,0
|
|
20240911,140800,9429440,3150,3150,3150,3150,0
|
|
20240911,140700,9429440,3150,3150,3150,3150,0
|
|
20240911,140600,9429440,3150,3150,3150,3150,0
|
|
20240911,140500,9429440,3150,3150,3150,3150,0
|
|
20240911,140400,9429440,3150,3150,3150,3150,2
|
|
20240911,140300,9423140,3155,3155,3155,3155,0
|
|
20240911,140200,9423140,3155,3155,3155,3155,0
|
|
20240911,140100,9423140,3155,3155,3155,3155,0
|
|
20240911,140000,9423140,3155,3155,3155,3155,0
|
|
20240911,135900,9423140,3155,3155,3155,3155,0
|
|
20240911,135800,9423140,3155,3155,3155,3155,0
|
|
20240911,135700,9423140,3155,3155,3155,3155,0
|
|
20240911,135600,9423140,3155,3155,3155,3155,0
|
|
20240911,135500,9423140,3155,3155,3155,3155,0
|
|
20240911,135400,9423140,3155,3155,3155,3155,0
|
|
20240911,135300,9423140,3155,3155,3155,3155,0
|
|
20240911,135200,9423140,3155,3155,3155,3155,0
|
|
20240911,135100,9423140,3155,3155,3155,3155,0
|
|
20240911,135000,9423140,3155,3155,3155,3155,0
|
|
20240911,134900,9423140,3155,3155,3155,3155,0
|
|
20240911,134800,9423140,3155,3155,3155,3155,0
|
|
20240911,134700,9423140,3155,3155,3155,3155,0
|
|
20240911,134600,9423140,3155,3155,3155,3155,0
|
|
20240911,134500,9423140,3155,3155,3155,3155,0
|
|
20240911,134400,9423140,3155,3155,3155,3155,0
|
|
20240911,134300,9423140,3155,3155,3155,3155,0
|
|
20240911,134200,9423140,3155,3155,3155,3155,0
|
|
20240911,134100,9423140,3155,3155,3155,3155,0
|
|
20240911,134000,9423140,3155,3155,3155,3155,0
|
|
20240911,133900,9423140,3155,3155,3155,3155,0
|
|
20240911,133800,9423140,3155,3155,3155,3155,0
|
|
20240911,133700,9423140,3155,3155,3155,3155,0
|
|
20240911,133600,9423140,3155,3155,3155,3155,0
|
|
20240911,133500,9423140,3155,3155,3155,3155,0
|
|
20240911,133400,9423140,3155,3155,3155,3155,0
|
|
20240911,133300,9423140,3155,3155,3155,3155,0
|
|
20240911,133200,9423140,3155,3155,3155,3155,0
|
|
20240911,133100,9423140,3155,3155,3155,3155,0
|
|
20240911,133000,9423140,3155,3155,3155,3155,0
|
|
20240911,132900,9423140,3155,3155,3155,3155,0
|
|
20240911,132800,9423140,3155,3155,3155,3155,0
|
|
20240911,132700,9423140,3155,3155,3155,3155,0
|
|
20240911,132600,9423140,3155,3155,3155,3155,0
|
|
20240911,132500,9423140,3155,3155,3155,3155,0
|
|
20240911,132400,9423140,3155,3155,3155,3155,0
|
|
20240911,132300,9423140,3155,3155,3155,3155,1
|
|
20240911,132200,9419985,3145,3145,3145,3145,0
|
|
20240911,132100,9419985,3145,3145,3145,3145,0
|
|
20240911,132000,9419985,3145,3145,3145,3145,0
|
|
20240911,131900,9419985,3145,3150,3150,3145,160
|
|
20240911,131800,8916535,3155,3155,3155,3155,0
|
|
20240911,131700,8916535,3155,3155,3155,3155,0
|
|
20240911,131600,8916535,3155,3155,3155,3155,0
|
|
20240911,131500,8916535,3155,3155,3155,3155,0
|
|
20240911,131400,8916535,3155,3155,3155,3155,0
|
|
20240911,131300,8916535,3155,3155,3155,3155,1
|
|
20240911,131200,8913380,3150,3150,3150,3150,0
|
|
20240911,131100,8913380,3150,3150,3150,3150,0
|
|
20240911,131000,8913380,3150,3150,3150,3150,0
|
|
20240911,130900,8913380,3150,3150,3150,3150,0
|
|
20240911,130800,8913380,3150,3150,3150,3150,0
|
|
20240911,130700,8913380,3150,3150,3150,3150,0
|
|
20240911,130600,8913380,3150,3150,3150,3150,0
|
|
20240911,130500,8913380,3150,3150,3150,3150,0
|
|
20240911,130400,8913380,3150,3150,3150,3150,0
|
|
20240911,130300,8913380,3150,3150,3150,3150,0
|
|
20240911,130200,8913380,3150,3150,3150,3150,0
|
|
20240911,130100,8913380,3150,3150,3150,3150,0
|
|
20240911,130000,8913380,3150,3150,3150,3150,0
|
|
20240911,125900,8913380,3150,3150,3150,3150,0
|
|
20240911,125800,8913380,3150,3150,3150,3150,0
|
|
20240911,125700,8913380,3150,3150,3150,3150,0
|
|
20240911,125600,8913380,3150,3150,3150,3150,0
|
|
20240911,125500,8913380,3150,3150,3150,3150,0
|
|
20240911,125400,8913380,3150,3150,3150,3150,0
|
|
20240911,125300,8913380,3150,3150,3150,3150,0
|
|
20240911,125200,8913380,3150,3150,3150,3150,0
|
|
20240911,125100,8913380,3150,3150,3150,3150,0
|
|
20240911,125000,8913380,3150,3150,3150,3150,0
|
|
20240911,124900,8913380,3150,3150,3150,3150,0
|
|
20240911,124800,8913380,3150,3150,3150,3150,0
|
|
20240911,124700,8913380,3150,3150,3150,3150,0
|
|
20240911,124600,8913380,3150,3150,3150,3150,0
|
|
20240911,124500,8913380,3150,3150,3150,3150,0
|
|
20240911,124400,8913380,3150,3150,3150,3150,0
|
|
20240911,124300,8913380,3150,3150,3150,3150,0
|
|
20240911,124200,8913380,3150,3150,3150,3150,0
|
|
20240911,124100,8913380,3150,3150,3150,3150,0
|
|
20240911,124000,8913380,3150,3150,3150,3150,0
|
|
20240911,123900,8913380,3150,3150,3150,3150,0
|
|
20240911,123800,8913380,3150,3150,3150,3150,0
|
|
20240911,123700,8913380,3150,3155,3155,3150,15
|
|
20240911,123600,8866100,3155,3155,3155,3155,0
|
|
20240911,123500,8866100,3155,3155,3155,3155,0
|
|
20240911,123400,8866100,3155,3155,3155,3155,0
|
|
20240911,123300,8866100,3155,3155,3155,3155,0
|
|
20240911,123200,8866100,3155,3155,3155,3155,0
|
|
20240911,123100,8866100,3155,3155,3155,3155,0
|
|
20240911,123000,8866100,3155,3155,3155,3155,0
|
|
20240911,122900,8866100,3155,3155,3155,3155,0
|
|
20240911,122800,8866100,3155,3155,3155,3155,0
|
|
20240911,122700,8866100,3155,3155,3155,3155,0
|
|
20240911,122600,8866100,3155,3155,3155,3155,0
|
|
20240911,122500,8866100,3155,3155,3155,3155,0
|
|
20240911,122400,8866100,3155,3155,3155,3155,0
|
|
20240911,122300,8866100,3155,3155,3155,3155,0
|
|
20240911,122200,8866100,3155,3155,3155,3155,0
|
|
20240911,122100,8866100,3155,3155,3155,3155,0
|
|
20240911,122000,8866100,3155,3155,3155,3155,0
|
|
20240911,121900,8866100,3155,3155,3155,3155,0
|
|
20240911,121800,8866100,3155,3155,3155,3155,0
|
|
20240911,121700,8866100,3155,3155,3155,3155,0
|
|
20240911,121600,8866100,3155,3155,3155,3155,0
|
|
20240911,121500,8866100,3155,3155,3155,3155,0
|
|
20240911,121400,8866100,3155,3155,3155,3155,0
|
|
20240911,121300,8866100,3155,3155,3155,3155,0
|
|
20240911,121200,8866100,3155,3155,3155,3155,0
|
|
20240911,121100,8866100,3155,3155,3155,3155,0
|
|
20240911,121000,8866100,3155,3155,3155,3155,2
|
|
20240911,120900,8859790,3155,3155,3155,3155,0
|
|
20240911,120800,8859790,3155,3155,3155,3155,0
|
|
20240911,120700,8859790,3155,3155,3155,3155,0
|
|
20240911,120600,8859790,3155,3155,3155,3155,0
|
|
20240911,120500,8859790,3155,3155,3155,3155,0
|
|
20240911,120400,8859790,3155,3155,3155,3155,4
|
|
20240911,120300,8847170,3155,3155,3155,3155,0
|
|
20240911,120200,8847170,3155,3155,3155,3155,0
|
|
20240911,120100,8847170,3155,3155,3155,3155,0
|
|
20240911,120000,8847170,3155,3155,3155,3155,0
|
|
20240911,115900,8847170,3155,3155,3155,3155,0
|
|
20240911,115800,8847170,3155,3155,3155,3155,0
|
|
20240911,115700,8847170,3155,3155,3155,3155,0
|
|
20240911,115600,8847170,3155,3155,3155,3155,0
|
|
20240911,115500,8847170,3155,3155,3155,3155,0
|
|
20240911,115400,8847170,3155,3155,3155,3155,0
|
|
20240911,115300,8847170,3155,3155,3155,3155,0
|
|
20240911,115200,8847170,3155,3155,3155,3155,0
|
|
20240911,115100,8847170,3155,3155,3155,3155,0
|
|
20240911,115000,8847170,3155,3155,3155,3155,0
|
|
20240911,114900,8847170,3155,3155,3155,3155,0
|
|
20240911,114800,8847170,3155,3155,3155,3155,0
|
|
20240911,114700,8847170,3155,3155,3155,3155,0
|
|
20240911,114600,8847170,3155,3155,3155,3155,0
|
|
20240911,114500,8847170,3155,3155,3155,3155,0
|
|
20240911,114400,8847170,3155,3155,3155,3155,0
|
|
20240911,114300,8847170,3155,3155,3155,3155,0
|
|
20240911,114200,8847170,3155,3155,3155,3155,0
|
|
20240911,114100,8847170,3155,3155,3155,3155,0
|
|
20240911,114000,8847170,3155,3155,3155,3155,0
|
|
20240911,113900,8847170,3155,3155,3155,3155,0
|
|
20240911,113800,8847170,3155,3155,3155,3155,98
|
|
20240911,113700,8537980,3155,3155,3155,3155,0
|
|
20240911,113600,8537980,3155,3155,3155,3155,0
|
|
20240911,113500,8537980,3155,3155,3155,3155,0
|
|
20240911,113400,8537980,3155,3155,3155,3155,0
|
|
20240911,113300,8537980,3155,3155,3155,3155,0
|
|
20240911,113200,8537980,3155,3155,3155,3155,0
|
|
20240911,113100,8537980,3155,3155,3155,3155,0
|
|
20240911,113000,8537980,3155,3155,3155,3155,0
|
|
20240911,112900,8537980,3155,3155,3155,3155,0
|
|
20240911,112800,8537980,3155,3155,3155,3155,0
|
|
20240911,112700,8537980,3155,3155,3155,3155,0
|
|
20240911,112600,8537980,3155,3155,3155,3155,0
|
|
20240911,112500,8537980,3155,3155,3155,3155,0
|
|
20240911,112400,8537980,3155,3155,3155,3155,0
|
|
20240911,112300,8537980,3155,3155,3155,3155,0
|
|
20240911,112200,8537980,3155,3155,3155,3155,0
|
|
20240911,112100,8537980,3155,3155,3155,3155,0
|
|
20240911,112000,8537980,3155,3155,3155,3155,2
|
|
20240911,111900,8531670,3145,3145,3145,3145,0
|
|
20240911,111800,8531670,3145,3145,3145,3145,0
|
|
20240911,111700,8531670,3145,3145,3145,3145,0
|
|
20240911,111600,8531670,3145,3145,3145,3145,0
|
|
20240911,111500,8531670,3145,3145,3145,3145,3
|
|
20240911,111400,8522235,3145,3145,3145,3145,0
|
|
20240911,111300,8522235,3145,3145,3145,3145,0
|
|
20240911,111200,8522235,3145,3145,3145,3145,0
|
|
20240911,111100,8522235,3145,3145,3145,3145,0
|
|
20240911,111000,8522235,3145,3145,3145,3145,50
|
|
20240911,110900,8364985,3150,3150,3150,3150,0
|
|
20240911,110800,8364985,3150,3150,3150,3150,0
|
|
20240911,110700,8364985,3150,3150,3150,3150,47
|
|
20240911,110600,8216935,3150,3150,3150,3150,0
|
|
20240911,110500,8216935,3150,3150,3150,3150,0
|
|
20240911,110400,8216935,3150,3150,3150,3150,0
|
|
20240911,110300,8216935,3150,3150,3150,3150,0
|
|
20240911,110200,8216935,3150,3150,3150,3150,0
|
|
20240911,110100,8216935,3150,3150,3150,3150,0
|
|
20240911,110000,8216935,3150,3150,3150,3150,0
|
|
20240911,105900,8216935,3150,3150,3150,3150,0
|
|
20240911,105800,8216935,3150,3150,3150,3150,31
|
|
20240911,105700,8119285,3155,3155,3155,3155,0
|
|
20240911,105600,8119285,3155,3155,3155,3155,0
|
|
20240911,105500,8119285,3155,3155,3155,3155,0
|
|
20240911,105400,8119285,3155,3155,3155,3155,0
|
|
20240911,105300,8119285,3155,3155,3155,3155,0
|
|
20240911,105200,8119285,3155,3155,3155,3155,0
|
|
20240911,105100,8119285,3155,3155,3155,3155,1
|
|
20240911,105000,8116130,3150,3150,3150,3150,0
|
|
20240911,104900,8116130,3150,3150,3150,3150,0
|
|
20240911,104800,8116130,3150,3150,3150,3150,0
|
|
20240911,104700,8116130,3150,3150,3150,3150,5
|
|
20240911,104600,8100380,3155,3155,3155,3155,0
|
|
20240911,104500,8100380,3155,3155,3155,3155,0
|
|
20240911,104400,8100380,3155,3155,3155,3155,0
|
|
20240911,104300,8100380,3155,3155,3155,3155,0
|
|
20240911,104200,8100380,3155,3155,3155,3155,3
|
|
20240911,104100,8090915,3160,3160,3160,3160,0
|
|
20240911,104000,8090915,3160,3160,3160,3160,0
|
|
20240911,103900,8090915,3160,3160,3160,3160,0
|
|
20240911,103800,8090915,3160,3160,3160,3160,0
|
|
20240911,103700,8090915,3160,3160,3160,3160,0
|
|
20240911,103600,8090915,3160,3160,3160,3160,0
|
|
20240911,103500,8090915,3160,3160,3160,3160,0
|
|
20240911,103400,8090915,3160,3160,3160,3160,0
|
|
20240911,103300,8090915,3160,3160,3160,3160,0
|
|
20240911,103200,8090915,3160,3160,3160,3160,0
|
|
20240911,103100,8090915,3160,3155,3160,3155,1028
|
|
20240911,103000,4842475,3155,3155,3155,3155,2
|
|
20240911,102900,4836165,3155,3155,3155,3155,0
|
|
20240911,102800,4836165,3155,3155,3155,3155,0
|
|
20240911,102700,4836165,3155,3155,3155,3155,0
|
|
20240911,102600,4836165,3155,3155,3155,3155,0
|
|
20240911,102500,4836165,3155,3155,3155,3155,0
|
|
20240911,102400,4836165,3155,3155,3155,3155,0
|
|
20240911,102300,4836165,3155,3155,3155,3155,6
|
|
20240911,102200,4817235,3155,3155,3155,3155,0
|
|
20240911,102100,4817235,3155,3155,3155,3155,1
|
|
20240911,102000,4814080,3160,3160,3160,3160,0
|
|
20240911,101900,4814080,3160,3160,3160,3160,0
|
|
20240911,101800,4814080,3160,3160,3160,3160,0
|
|
20240911,101700,4814080,3160,3160,3160,3160,0
|
|
20240911,101600,4814080,3160,3160,3160,3160,0
|
|
20240911,101500,4814080,3160,3160,3160,3160,0
|
|
20240911,101400,4814080,3160,3160,3160,3160,0
|
|
20240911,101300,4814080,3160,3160,3160,3160,0
|
|
20240911,101200,4814080,3160,3160,3160,3160,0
|
|
20240911,101100,4814080,3160,3160,3160,3160,0
|
|
20240911,101000,4814080,3160,3160,3160,3160,0
|
|
20240911,100900,4814080,3160,3160,3160,3160,0
|
|
20240911,100800,4814080,3160,3160,3160,3160,0
|
|
20240911,100700,4814080,3160,3155,3160,3155,1000
|
|
20240911,100600,1656740,3150,3155,3155,3150,8
|
|
20240911,100500,1631530,3155,3155,3155,3155,0
|
|
20240911,100400,1631530,3155,3155,3155,3155,2
|
|
20240911,100300,1625220,3155,3155,3155,3155,0
|
|
20240911,100200,1625220,3155,3155,3155,3155,4
|
|
20240911,100100,1612600,3155,3155,3155,3155,0
|
|
20240911,100000,1612600,3155,3155,3155,3155,0
|
|
20240911,095900,1612600,3155,3155,3155,3155,0
|
|
20240911,095800,1612600,3155,3155,3155,3155,0
|
|
20240911,095700,1612600,3155,3155,3155,3155,0
|
|
20240911,095600,1612600,3155,3155,3155,3155,3
|
|
20240911,095500,1603135,3155,3155,3155,3155,0
|
|
20240911,095400,1603135,3155,3155,3155,3155,0
|
|
20240911,095300,1603135,3155,3155,3155,3155,0
|
|
20240911,095200,1603135,3155,3155,3155,3155,0
|
|
20240911,095100,1603135,3155,3155,3155,3155,0
|
|
20240911,095000,1603135,3155,3155,3155,3155,0
|
|
20240911,094900,1603135,3155,3155,3155,3155,5
|
|
20240911,094800,1587360,3155,3155,3155,3155,0
|
|
20240911,094700,1587360,3155,3155,3155,3155,0
|
|
20240911,094600,1587360,3155,3155,3155,3155,0
|
|
20240911,094500,1587360,3155,3155,3155,3155,0
|
|
20240911,094400,1587360,3155,3155,3155,3155,0
|
|
20240911,094300,1587360,3155,3155,3155,3155,0
|
|
20240911,094200,1587360,3155,3155,3155,3155,0
|
|
20240911,094100,1587360,3155,3155,3155,3155,0
|
|
20240911,094000,1587360,3155,3155,3155,3155,0
|
|
20240911,093900,1587360,3155,3155,3155,3155,0
|
|
20240911,093800,1587360,3155,3155,3155,3155,0
|
|
20240911,093700,1587360,3155,3155,3155,3155,0
|
|
20240911,093600,1587360,3155,3155,3155,3155,0
|
|
20240911,093500,1587360,3155,3155,3155,3155,3
|
|
20240911,093400,1577895,3155,3155,3155,3155,4
|
|
20240911,093300,1565275,3155,3155,3155,3155,1
|
|
20240911,093200,1562120,3150,3155,3155,3150,16
|
|
20240911,093100,1511715,3155,3155,3155,3155,3
|
|
20240911,093000,1502250,3155,3155,3155,3155,4
|
|
20240911,092900,1489630,3155,3155,3155,3155,0
|
|
20240911,092800,1489630,3155,3155,3155,3155,0
|
|
20240911,092700,1489630,3155,3155,3155,3155,0
|
|
20240911,092600,1489630,3155,3155,3155,3155,0
|
|
20240911,092500,1489630,3155,3155,3155,3155,0
|
|
20240911,092400,1489630,3155,3155,3155,3155,0
|
|
20240911,092300,1489630,3155,3155,3155,3155,0
|
|
20240911,092200,1489630,3155,3155,3155,3155,1
|
|
20240911,092100,1486475,3155,3155,3155,3155,0
|
|
20240911,092000,1486475,3155,3155,3155,3155,0
|
|
20240911,091900,1486475,3155,3155,3155,3155,0
|
|
20240911,091800,1486475,3155,3155,3155,3155,0
|
|
20240911,091700,1486475,3155,3155,3155,3155,3
|
|
20240911,091600,1477010,3155,3155,3155,3155,0
|
|
20240911,091500,1477010,3155,3155,3155,3155,1
|
|
20240911,091400,1473855,3145,3145,3145,3145,0
|
|
20240911,091300,1473855,3145,3145,3145,3145,0
|
|
20240911,091200,1473855,3145,3145,3145,3145,0
|
|
20240911,091100,1473855,3145,3145,3145,3145,0
|
|
20240911,091000,1473855,3145,3150,3150,3145,463
|
|
20240911,090900,15755,3155,3155,3155,3155,0
|
|
20240911,090800,15755,3155,3155,3155,3155,0
|
|
20240911,090700,15755,3155,3155,3155,3155,0
|
|
20240911,090600,15755,3155,3155,3155,3155,1
|
|
20240911,090500,12600,3150,3150,3150,3150,0
|
|
20240911,090400,12600,3150,3150,3150,3150,0
|
|
20240911,090300,12600,3150,3150,3150,3150,3
|
|
20240911,090200,3150,3150,3150,3150,3150,0
|
|
20240911,090100,3150,3150,3150,3150,3150,0
|
|
20240911,090000,3150,3150,3150,3150,3150,1
|