681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,201800,134457770,10590,10590,10590,10590,929
|
|
20240910,201700,134457770,10590,10590,10590,10590,0
|
|
20240910,201600,134457770,10590,10590,10590,10590,0
|
|
20240910,201500,134457770,10590,10590,10590,10590,0
|
|
20240910,201400,134457770,10590,10590,10590,10590,0
|
|
20240910,201300,134457770,10590,10590,10590,10590,0
|
|
20240910,201200,134457770,10590,10590,10590,10590,0
|
|
20240910,201100,134457770,10590,10590,10590,10590,0
|
|
20240910,201000,134457770,10590,10590,10590,10590,0
|
|
20240910,200900,134457770,10590,10590,10590,10590,0
|
|
20240910,200800,134457770,10590,10590,10590,10590,0
|
|
20240910,200700,134457770,10590,10590,10590,10590,0
|
|
20240910,200600,134457770,10590,10590,10590,10590,0
|
|
20240910,200500,134457770,10590,10590,10590,10590,0
|
|
20240910,200400,134457770,10590,10590,10590,10590,0
|
|
20240910,200300,134457770,10590,10590,10590,10590,0
|
|
20240910,200200,134457770,10590,10590,10590,10590,0
|
|
20240910,200100,134457770,10590,10590,10590,10590,0
|
|
20240910,200000,134457770,10590,10590,10590,10590,0
|
|
20240910,195900,134457770,10590,10590,10590,10590,0
|
|
20240910,195800,134457770,10590,10590,10590,10590,0
|
|
20240910,195700,134457770,10590,10590,10590,10590,0
|
|
20240910,195600,134457770,10590,10590,10590,10590,0
|
|
20240910,195500,134457770,10590,10590,10590,10590,0
|
|
20240910,195400,134457770,10590,10590,10590,10590,0
|
|
20240910,195300,134457770,10590,10590,10590,10590,0
|
|
20240910,195200,134457770,10590,10590,10590,10590,0
|
|
20240910,195100,134457770,10590,10590,10590,10590,0
|
|
20240910,195000,134457770,10590,10590,10590,10590,0
|
|
20240910,194900,134457770,10590,10590,10590,10590,0
|
|
20240910,194800,134457770,10590,10590,10590,10590,929
|
|
20240910,194700,134457770,10590,10590,10590,10590,0
|
|
20240910,194600,134457770,10590,10590,10590,10590,0
|
|
20240910,194500,134457770,10590,10590,10590,10590,0
|
|
20240910,194400,134457770,10590,10590,10590,10590,0
|
|
20240910,194300,134457770,10590,10590,10590,10590,0
|
|
20240910,194200,134457770,10590,10590,10590,10590,0
|
|
20240910,194100,134457770,10590,10590,10590,10590,0
|
|
20240910,194000,134457770,10590,10590,10590,10590,0
|
|
20240910,193900,134457770,10590,10590,10590,10590,0
|
|
20240910,193800,134457770,10590,10590,10590,10590,0
|
|
20240910,193700,134457770,10590,10590,10590,10590,0
|
|
20240910,193600,134457770,10590,10590,10590,10590,0
|
|
20240910,193500,134457770,10590,10590,10590,10590,0
|
|
20240910,193400,134457770,10590,10590,10590,10590,0
|
|
20240910,193300,134457770,10590,10590,10590,10590,0
|
|
20240910,193200,134457770,10590,10590,10590,10590,0
|
|
20240910,193100,134457770,10590,10590,10590,10590,0
|
|
20240910,193000,134457770,10590,10590,10590,10590,0
|
|
20240910,192900,134457770,10590,10590,10590,10590,0
|
|
20240910,192800,134457770,10590,10590,10590,10590,0
|
|
20240910,192700,134457770,10590,10590,10590,10590,0
|
|
20240910,192600,134457770,10590,10590,10590,10590,0
|
|
20240910,192500,134457770,10590,10590,10590,10590,0
|
|
20240910,192400,134457770,10590,10590,10590,10590,0
|
|
20240910,192300,134457770,10590,10590,10590,10590,0
|
|
20240910,192200,134457770,10590,10590,10590,10590,0
|
|
20240910,192100,134457770,10590,10590,10590,10590,0
|
|
20240910,192000,134457770,10590,10590,10590,10590,0
|
|
20240910,191900,134457770,10590,10590,10590,10590,0
|
|
20240910,191800,134457770,10590,10590,10590,10590,929
|
|
20240910,191700,134457770,10590,10590,10590,10590,0
|
|
20240910,191600,134457770,10590,10590,10590,10590,0
|
|
20240910,191500,134457770,10590,10590,10590,10590,0
|
|
20240910,191400,134457770,10590,10590,10590,10590,0
|
|
20240910,191300,134457770,10590,10590,10590,10590,0
|
|
20240910,191200,134457770,10590,10590,10590,10590,0
|
|
20240910,191100,134457770,10590,10590,10590,10590,0
|
|
20240910,191000,134457770,10590,10590,10590,10590,0
|
|
20240910,190900,134457770,10590,10590,10590,10590,0
|
|
20240910,190800,134457770,10590,10590,10590,10590,0
|
|
20240910,190700,134457770,10590,10590,10590,10590,0
|
|
20240910,190600,134457770,10590,10590,10590,10590,0
|
|
20240910,190500,134457770,10590,10590,10590,10590,0
|
|
20240910,190400,134457770,10590,10590,10590,10590,0
|
|
20240910,190300,134457770,10590,10590,10590,10590,0
|
|
20240910,190200,134457770,10590,10590,10590,10590,0
|
|
20240910,190100,134457770,10590,10590,10590,10590,0
|
|
20240910,190000,134457770,10590,10590,10590,10590,0
|
|
20240910,185900,134457770,10590,10590,10590,10590,0
|
|
20240910,185800,134457770,10590,10590,10590,10590,0
|
|
20240910,185700,134457770,10590,10590,10590,10590,0
|
|
20240910,185600,134457770,10590,10590,10590,10590,0
|
|
20240910,185500,134457770,10590,10590,10590,10590,0
|
|
20240910,185400,134457770,10590,10590,10590,10590,0
|
|
20240910,185300,134457770,10590,10590,10590,10590,0
|
|
20240910,185200,134457770,10590,10590,10590,10590,0
|
|
20240910,185100,134457770,10590,10590,10590,10590,0
|
|
20240910,185000,134457770,10590,10590,10590,10590,0
|
|
20240910,184900,134457770,10590,10590,10590,10590,0
|
|
20240910,184800,134457770,10590,10590,10590,10590,929
|
|
20240910,184700,134457770,10590,10590,10590,10590,0
|
|
20240910,184600,134457770,10590,10590,10590,10590,0
|
|
20240910,184500,134457770,10590,10590,10590,10590,0
|
|
20240910,184400,134457770,10590,10590,10590,10590,0
|
|
20240910,184300,134457770,10590,10590,10590,10590,0
|
|
20240910,184200,134457770,10590,10590,10590,10590,0
|
|
20240910,184100,134457770,10590,10590,10590,10590,0
|
|
20240910,184000,134457770,10590,10590,10590,10590,0
|
|
20240910,183900,134457770,10590,10590,10590,10590,0
|
|
20240910,183800,134457770,10590,10590,10590,10590,0
|
|
20240910,183700,134457770,10590,10590,10590,10590,0
|
|
20240910,183600,134457770,10590,10590,10590,10590,0
|
|
20240910,183500,134457770,10590,10590,10590,10590,0
|
|
20240910,183400,134457770,10590,10590,10590,10590,0
|
|
20240910,183300,134457770,10590,10590,10590,10590,0
|
|
20240910,183200,134457770,10590,10590,10590,10590,0
|
|
20240910,183100,134457770,10590,10590,10590,10590,0
|
|
20240910,183000,134457770,10590,10590,10590,10590,0
|
|
20240910,182900,134457770,10590,10590,10590,10590,0
|
|
20240910,182800,134457770,10590,10590,10590,10590,0
|
|
20240910,182700,134457770,10590,10590,10590,10590,0
|
|
20240910,182600,134457770,10590,10590,10590,10590,0
|
|
20240910,182500,134457770,10590,10590,10590,10590,0
|
|
20240910,182400,134457770,10590,10590,10590,10590,0
|
|
20240910,182300,134457770,10590,10590,10590,10590,0
|
|
20240910,182200,134457770,10590,10590,10590,10590,0
|
|
20240910,182100,134457770,10590,10590,10590,10590,0
|
|
20240910,182000,134457770,10590,10590,10590,10590,0
|
|
20240910,181900,134457770,10590,10590,10590,10590,0
|
|
20240910,181800,134457770,10590,10590,10590,10590,929
|
|
20240910,181700,134457770,10590,10590,10590,10590,0
|
|
20240910,181600,134457770,10590,10590,10590,10590,0
|
|
20240910,181500,134457770,10590,10590,10590,10590,0
|
|
20240910,181400,134457770,10590,10590,10590,10590,0
|
|
20240910,181300,134457770,10590,10590,10590,10590,0
|
|
20240910,181200,134457770,10590,10590,10590,10590,0
|
|
20240910,181100,134457770,10590,10590,10590,10590,0
|
|
20240910,181000,134457770,10590,10590,10590,10590,0
|
|
20240910,180900,134457770,10590,10590,10590,10590,0
|
|
20240910,180800,134457770,10590,10590,10590,10590,0
|
|
20240910,180700,134457770,10590,10590,10590,10590,0
|
|
20240910,180600,134457770,10590,10590,10590,10590,0
|
|
20240910,180500,134457770,10590,10590,10590,10590,0
|
|
20240910,180400,134457770,10590,10590,10590,10590,0
|
|
20240910,180300,134457770,10590,10590,10590,10590,0
|
|
20240910,180200,134457770,10590,10590,10590,10590,0
|
|
20240910,180100,134457770,10590,10590,10590,10590,0
|
|
20240910,180000,134457770,10590,10590,10590,10590,0
|
|
20240910,175900,134457770,10590,10590,10590,10590,0
|
|
20240910,175800,134457770,10590,10590,10590,10590,0
|
|
20240910,175700,134457770,10590,10590,10590,10590,0
|
|
20240910,175600,134457770,10590,10590,10590,10590,0
|
|
20240910,175500,134457770,10590,10590,10590,10590,0
|
|
20240910,175400,134457770,10590,10590,10590,10590,0
|
|
20240910,175300,134457770,10590,10590,10590,10590,0
|
|
20240910,175200,134457770,10590,10590,10590,10590,0
|
|
20240910,175100,134457770,10590,10590,10590,10590,0
|
|
20240910,175000,134457770,10590,10590,10590,10590,0
|
|
20240910,174900,134457770,10590,10590,10590,10590,0
|
|
20240910,174800,134457770,10590,10590,10590,10590,929
|
|
20240910,174700,134457770,10590,10590,10590,10590,0
|
|
20240910,174600,134457770,10590,10590,10590,10590,0
|
|
20240910,174500,134457770,10590,10590,10590,10590,0
|
|
20240910,174400,134457770,10590,10590,10590,10590,0
|
|
20240910,174300,134457770,10590,10590,10590,10590,0
|
|
20240910,174200,134457770,10590,10590,10590,10590,0
|
|
20240910,174100,134457770,10590,10590,10590,10590,0
|
|
20240910,174000,134457770,10590,10590,10590,10590,0
|
|
20240910,173900,134457770,10590,10590,10590,10590,0
|
|
20240910,173800,134457770,10590,10590,10590,10590,0
|
|
20240910,173700,134457770,10590,10590,10590,10590,0
|
|
20240910,173600,134457770,10590,10590,10590,10590,0
|
|
20240910,173500,134457770,10590,10590,10590,10590,0
|
|
20240910,173400,134457770,10590,10590,10590,10590,0
|
|
20240910,173300,134457770,10590,10590,10590,10590,0
|
|
20240910,173200,134457770,10590,10590,10590,10590,0
|
|
20240910,173100,134457770,10590,10590,10590,10590,0
|
|
20240910,173000,134457770,10590,10590,10590,10590,0
|
|
20240910,172900,134457770,10590,10590,10590,10590,0
|
|
20240910,172800,134457770,10590,10590,10590,10590,0
|
|
20240910,172700,134457770,10590,10590,10590,10590,0
|
|
20240910,172600,134457770,10590,10590,10590,10590,0
|
|
20240910,172500,134457770,10590,10590,10590,10590,0
|
|
20240910,172400,134457770,10590,10590,10590,10590,0
|
|
20240910,172300,134457770,10590,10590,10590,10590,0
|
|
20240910,172200,134457770,10590,10590,10590,10590,0
|
|
20240910,172100,134457770,10590,10590,10590,10590,0
|
|
20240910,172000,134457770,10590,10590,10590,10590,0
|
|
20240910,171900,134457770,10590,10590,10590,10590,0
|
|
20240910,171800,134457770,10590,10590,10590,10590,929
|
|
20240910,171700,134457770,10590,10590,10590,10590,0
|
|
20240910,171600,134457770,10590,10590,10590,10590,0
|
|
20240910,171500,134457770,10590,10590,10590,10590,0
|
|
20240910,171400,134457770,10590,10590,10590,10590,0
|
|
20240910,171300,134457770,10590,10590,10590,10590,0
|
|
20240910,171200,134457770,10590,10590,10590,10590,0
|
|
20240910,171100,134457770,10590,10590,10590,10590,0
|
|
20240910,171000,134457770,10590,10590,10590,10590,0
|
|
20240910,170900,134457770,10590,10590,10590,10590,0
|
|
20240910,170800,134457770,10590,10590,10590,10590,0
|
|
20240910,170700,134457770,10590,10590,10590,10590,0
|
|
20240910,170600,134457770,10590,10590,10590,10590,0
|
|
20240910,170500,134457770,10590,10590,10590,10590,0
|
|
20240910,170400,134457770,10590,10590,10590,10590,0
|
|
20240910,170300,134457770,10590,10590,10590,10590,0
|
|
20240910,170200,134457770,10590,10590,10590,10590,0
|
|
20240910,170100,134457770,10590,10590,10590,10590,0
|
|
20240910,170000,134457770,10590,10590,10590,10590,0
|
|
20240910,165900,134457770,10590,10590,10590,10590,0
|
|
20240910,165800,134457770,10590,10590,10590,10590,0
|
|
20240910,165700,134457770,10590,10590,10590,10590,0
|
|
20240910,165600,134457770,10590,10590,10590,10590,0
|
|
20240910,165500,134457770,10590,10590,10590,10590,0
|
|
20240910,165400,134457770,10590,10590,10590,10590,0
|
|
20240910,165300,134457770,10590,10590,10590,10590,0
|
|
20240910,165200,134457770,10590,10590,10590,10590,0
|
|
20240910,165100,134457770,10590,10590,10590,10590,0
|
|
20240910,165000,134457770,10590,10590,10590,10590,0
|
|
20240910,164900,134457770,10590,10590,10590,10590,0
|
|
20240910,164800,134457770,10590,10590,10590,10590,929
|
|
20240910,164700,134457770,10590,10590,10590,10590,0
|
|
20240910,164600,134457770,10590,10590,10590,10590,0
|
|
20240910,164500,134457770,10590,10590,10590,10590,0
|
|
20240910,164400,134457770,10590,10590,10590,10590,0
|
|
20240910,164300,134457770,10590,10590,10590,10590,0
|
|
20240910,164200,134457770,10590,10590,10590,10590,0
|
|
20240910,164100,134457770,10590,10590,10590,10590,0
|
|
20240910,164000,134457770,10590,10590,10590,10590,0
|
|
20240910,163900,134457770,10590,10590,10590,10590,0
|
|
20240910,163800,134457770,10590,10590,10590,10590,0
|
|
20240910,163700,134457770,10590,10590,10590,10590,0
|
|
20240910,163600,134457770,10590,10590,10590,10590,0
|
|
20240910,163500,134457770,10590,10590,10590,10590,0
|
|
20240910,163400,134457770,10590,10590,10590,10590,0
|
|
20240910,163300,134457770,10590,10590,10590,10590,0
|
|
20240910,163200,134457770,10590,10590,10590,10590,0
|
|
20240910,163100,134457770,10590,10590,10590,10590,0
|
|
20240910,163000,134457770,10590,10590,10590,10590,0
|
|
20240910,162900,134457770,10590,10590,10590,10590,0
|
|
20240910,162800,134457770,10590,10590,10590,10590,0
|
|
20240910,162700,134457770,10590,10590,10590,10590,0
|
|
20240910,162600,134457770,10590,10590,10590,10590,0
|
|
20240910,162500,134457770,10590,10590,10590,10590,0
|
|
20240910,162400,134457770,10590,10590,10590,10590,0
|
|
20240910,162300,134457770,10590,10590,10590,10590,0
|
|
20240910,162200,134457770,10590,10590,10590,10590,0
|
|
20240910,162100,134457770,10590,10590,10590,10590,0
|
|
20240910,162000,134457770,10590,10590,10590,10590,0
|
|
20240910,161900,134457770,10590,10590,10590,10590,0
|
|
20240910,161800,134457770,10590,10590,10590,10590,929
|
|
20240910,161700,134457770,10590,10590,10590,10590,0
|
|
20240910,161600,134457770,10590,10590,10590,10590,0
|
|
20240910,161500,134457770,10590,10590,10590,10590,0
|
|
20240910,161400,134457770,10590,10590,10590,10590,0
|
|
20240910,161300,134457770,10590,10590,10590,10590,0
|
|
20240910,161200,134457770,10590,10590,10590,10590,0
|
|
20240910,161100,134457770,10590,10590,10590,10590,0
|
|
20240910,161000,134457770,10590,10590,10590,10590,0
|
|
20240910,160900,134457770,10590,10590,10590,10590,0
|
|
20240910,160800,134457770,10590,10590,10590,10590,0
|
|
20240910,160700,134457770,10590,10590,10590,10590,0
|
|
20240910,160600,134457770,10590,10590,10590,10590,0
|
|
20240910,160500,134457770,10590,10590,10590,10590,0
|
|
20240910,160400,134457770,10590,10590,10590,10590,0
|
|
20240910,160300,134457770,10590,10590,10590,10590,0
|
|
20240910,160200,134457770,10590,10590,10590,10590,0
|
|
20240910,160100,134457770,10590,10590,10590,10590,0
|
|
20240910,160000,134457770,10590,10590,10590,10590,0
|
|
20240910,155900,134457770,10590,10590,10590,10590,0
|
|
20240910,155800,134457770,10590,10590,10590,10590,0
|
|
20240910,155700,134457770,10590,10590,10590,10590,0
|
|
20240910,155600,134457770,10590,10590,10590,10590,0
|
|
20240910,155500,134457770,10590,10590,10590,10590,0
|
|
20240910,155400,134457770,10590,10590,10590,10590,0
|
|
20240910,155300,134457770,10590,10590,10590,10590,0
|
|
20240910,155200,134457770,10590,10590,10590,10590,0
|
|
20240910,155100,134457770,10590,10590,10590,10590,0
|
|
20240910,155000,134457770,10590,10590,10590,10590,0
|
|
20240910,154900,134457770,10590,10590,10590,10590,0
|
|
20240910,154800,134457770,10590,10590,10590,10590,929
|
|
20240910,154700,134457770,10590,10590,10590,10590,0
|
|
20240910,154600,134457770,10590,10590,10590,10590,0
|
|
20240910,154500,134457770,10590,10590,10590,10590,0
|
|
20240910,154400,134457770,10590,10590,10590,10590,0
|
|
20240910,154300,134457770,10590,10590,10590,10590,0
|
|
20240910,154200,134457770,10590,10590,10590,10590,0
|
|
20240910,154100,134457770,10590,10590,10590,10590,0
|
|
20240910,154000,134457770,10590,10590,10590,10590,0
|
|
20240910,153900,134457770,10590,10590,10590,10590,0
|
|
20240910,153800,134457770,10590,10590,10590,10590,0
|
|
20240910,153700,134457770,10590,10590,10590,10590,0
|
|
20240910,153600,134457770,10590,10590,10590,10590,0
|
|
20240910,153500,134457770,10590,10590,10590,10590,0
|
|
20240910,153400,134457770,10590,10590,10590,10590,0
|
|
20240910,153300,134457770,10590,10590,10590,10590,0
|
|
20240910,153200,134457770,10590,10590,10590,10590,0
|
|
20240910,153100,134457770,10590,10590,10590,10590,0
|
|
20240910,153000,134457770,10590,10590,10590,10590,929
|
|
20240910,152900,124619660,10600,10600,10600,10600,0
|
|
20240910,152800,124619660,10600,10600,10600,10600,0
|
|
20240910,152700,124619660,10600,10600,10600,10600,0
|
|
20240910,152600,124619660,10600,10600,10600,10600,0
|
|
20240910,152500,124619660,10600,10600,10600,10600,0
|
|
20240910,152400,124619660,10600,10600,10600,10600,0
|
|
20240910,152300,124619660,10600,10600,10600,10600,0
|
|
20240910,152200,124619660,10600,10600,10600,10600,0
|
|
20240910,152100,124619660,10600,10600,10600,10600,0
|
|
20240910,152000,124619660,10600,10600,10600,10600,0
|
|
20240910,151900,124619660,10600,10290,10600,10290,1950
|
|
20240910,151800,104326440,10260,10270,10270,10260,454
|
|
20240910,151700,99665170,10280,10280,10280,10280,1
|
|
20240910,151600,99654890,10270,10280,10280,10270,582
|
|
20240910,151500,93674100,10290,10290,10290,10290,10
|
|
20240910,151400,93571200,10290,10290,10290,10290,0
|
|
20240910,151300,93571200,10290,10290,10290,10290,1
|
|
20240910,151200,93560910,10290,10290,10290,10290,0
|
|
20240910,151100,93560910,10290,10290,10290,10290,12
|
|
20240910,151000,93437430,10320,10290,10320,10290,2
|
|
20240910,150900,93416820,10270,10270,10270,10270,0
|
|
20240910,150800,93416820,10270,10270,10270,10270,0
|
|
20240910,150700,93416820,10270,10270,10270,10270,0
|
|
20240910,150600,93416820,10270,10310,10310,10270,288
|
|
20240910,150500,90451620,10330,10330,10330,10330,0
|
|
20240910,150400,90451620,10330,10330,10330,10330,1
|
|
20240910,150300,90441290,10300,10330,10330,10300,473
|
|
20240910,150200,85565170,10330,10330,10330,10330,11
|
|
20240910,150100,85451540,10340,10340,10340,10340,1
|
|
20240910,150000,85441200,10350,10350,10350,10350,0
|
|
20240910,145900,85441200,10350,10350,10350,10350,0
|
|
20240910,145800,85441200,10350,10370,10370,10350,3
|
|
20240910,145700,85410120,10370,10370,10370,10370,1
|
|
20240910,145600,85399750,10370,10370,10370,10370,0
|
|
20240910,145500,85399750,10370,10370,10370,10370,0
|
|
20240910,145400,85399750,10370,10370,10370,10370,0
|
|
20240910,145300,85399750,10370,10360,10370,10360,30
|
|
20240910,145200,85088700,10370,10370,10370,10370,0
|
|
20240910,145100,85088700,10370,10370,10370,10370,0
|
|
20240910,145000,85088700,10370,10370,10370,10370,0
|
|
20240910,144900,85088700,10370,10370,10370,10370,1
|
|
20240910,144800,85078330,10300,10300,10300,10300,0
|
|
20240910,144700,85078330,10300,10300,10300,10300,0
|
|
20240910,144600,85078330,10300,10300,10300,10300,0
|
|
20240910,144500,85078330,10300,10300,10300,10300,0
|
|
20240910,144400,85078330,10300,10320,10320,10300,688
|
|
20240910,144300,77986070,10320,10320,10320,10320,1
|
|
20240910,144200,77975750,10340,10340,10340,10340,0
|
|
20240910,144100,77975750,10340,10350,10350,10340,402
|
|
20240910,144000,73819060,10350,10350,10350,10350,0
|
|
20240910,143900,73819060,10350,10350,10350,10350,73
|
|
20240910,143800,73063510,10370,10370,10370,10370,0
|
|
20240910,143700,73063510,10370,10370,10370,10370,0
|
|
20240910,143600,73063510,10370,10370,10370,10370,10
|
|
20240910,143500,72959810,10370,10370,10370,10370,45
|
|
20240910,143400,72493160,10370,10370,10370,10370,0
|
|
20240910,143300,72493160,10370,10370,10370,10370,0
|
|
20240910,143200,72493160,10370,10370,10370,10370,0
|
|
20240910,143100,72493160,10370,10370,10370,10370,14
|
|
20240910,143000,72347980,10370,10350,10370,10350,119
|
|
20240910,142900,71116310,10320,10320,10320,10320,0
|
|
20240910,142800,71116310,10320,10320,10320,10320,0
|
|
20240910,142700,71116310,10320,10320,10320,10320,0
|
|
20240910,142600,71116310,10320,10320,10320,10320,0
|
|
20240910,142500,71116310,10320,10380,10380,10320,2500
|
|
20240910,142400,45284630,10380,10380,10380,10380,0
|
|
20240910,142300,45284630,10380,10380,10380,10380,11
|
|
20240910,142200,45170450,10390,10380,10390,10380,59
|
|
20240910,142100,44557830,10390,10390,10390,10390,10
|
|
20240910,142000,44453930,10390,10390,10390,10390,0
|
|
20240910,141900,44453930,10390,10390,10390,10390,0
|
|
20240910,141800,44453930,10390,10390,10390,10390,0
|
|
20240910,141700,44453930,10390,10390,10390,10390,0
|
|
20240910,141600,44453930,10390,10410,10410,10390,128
|
|
20240910,141500,43123460,10400,10400,10400,10400,0
|
|
20240910,141400,43123460,10400,10420,10420,10400,310
|
|
20240910,141300,39898740,10420,10420,10420,10420,0
|
|
20240910,141200,39898740,10420,10420,10420,10420,20
|
|
20240910,141100,39690340,10420,10420,10420,10420,20
|
|
20240910,141000,39481940,10420,10420,10420,10420,0
|
|
20240910,140900,39481940,10420,10420,10420,10420,0
|
|
20240910,140800,39481940,10420,10420,10420,10420,0
|
|
20240910,140700,39481940,10420,10420,10420,10420,0
|
|
20240910,140600,39481940,10420,10420,10420,10420,1
|
|
20240910,140500,39471520,10430,10430,10430,10430,0
|
|
20240910,140400,39471520,10430,10430,10430,10430,0
|
|
20240910,140300,39471520,10430,10430,10430,10430,0
|
|
20240910,140200,39471520,10430,10430,10430,10430,0
|
|
20240910,140100,39471520,10430,10430,10430,10430,0
|
|
20240910,140000,39471520,10430,10430,10430,10430,2
|
|
20240910,135900,39450660,10420,10420,10420,10420,23
|
|
20240910,135800,39211000,10430,10430,10430,10430,0
|
|
20240910,135700,39211000,10430,10430,10430,10430,0
|
|
20240910,135600,39211000,10430,10430,10430,10430,0
|
|
20240910,135500,39211000,10430,10430,10430,10430,0
|
|
20240910,135400,39211000,10430,10430,10430,10430,10
|
|
20240910,135300,39106700,10430,10430,10430,10430,0
|
|
20240910,135200,39106700,10430,10430,10430,10430,0
|
|
20240910,135100,39106700,10430,10430,10430,10430,0
|
|
20240910,135000,39106700,10430,10430,10430,10430,0
|
|
20240910,134900,39106700,10430,10430,10430,10430,10
|
|
20240910,134800,39002400,10430,10430,10430,10430,0
|
|
20240910,134700,39002400,10430,10430,10430,10430,0
|
|
20240910,134600,39002400,10430,10430,10430,10430,0
|
|
20240910,134500,39002400,10430,10430,10430,10430,0
|
|
20240910,134400,39002400,10430,10430,10430,10430,2
|
|
20240910,134300,38981540,10430,10430,10430,10430,30
|
|
20240910,134200,38668640,10430,10430,10430,10430,20
|
|
20240910,134100,38460040,10430,10430,10430,10430,0
|
|
20240910,134000,38460040,10430,10430,10430,10430,0
|
|
20240910,133900,38460040,10430,10430,10430,10430,0
|
|
20240910,133800,38460040,10430,10430,10430,10430,0
|
|
20240910,133700,38460040,10430,10430,10430,10430,0
|
|
20240910,133600,38460040,10430,10430,10430,10430,0
|
|
20240910,133500,38460040,10430,10430,10430,10430,0
|
|
20240910,133400,38460040,10430,10430,10430,10430,0
|
|
20240910,133300,38460040,10430,10430,10430,10430,0
|
|
20240910,133200,38460040,10430,10430,10430,10430,1
|
|
20240910,133100,38449610,10480,10480,10480,10480,0
|
|
20240910,133000,38449610,10480,10480,10480,10480,0
|
|
20240910,132900,38449610,10480,10480,10480,10480,0
|
|
20240910,132800,38449610,10480,10480,10480,10480,0
|
|
20240910,132700,38449610,10480,10480,10480,10480,0
|
|
20240910,132600,38449610,10480,10480,10480,10480,0
|
|
20240910,132500,38449610,10480,10480,10480,10480,0
|
|
20240910,132400,38449610,10480,10480,10480,10480,0
|
|
20240910,132300,38449610,10480,10480,10480,10480,0
|
|
20240910,132200,38449610,10480,10480,10480,10480,0
|
|
20240910,132100,38449610,10480,10480,10480,10480,0
|
|
20240910,132000,38449610,10480,10480,10480,10480,0
|
|
20240910,131900,38449610,10480,10480,10480,10480,0
|
|
20240910,131800,38449610,10480,10480,10480,10480,1
|
|
20240910,131700,38439130,10410,10410,10410,10410,0
|
|
20240910,131600,38439130,10410,10410,10410,10410,0
|
|
20240910,131500,38439130,10410,10410,10410,10410,0
|
|
20240910,131400,38439130,10410,10410,10410,10410,0
|
|
20240910,131300,38439130,10410,10410,10410,10410,0
|
|
20240910,131200,38439130,10410,10410,10410,10410,0
|
|
20240910,131100,38439130,10410,10410,10410,10410,0
|
|
20240910,131000,38439130,10410,10410,10410,10410,0
|
|
20240910,130900,38439130,10410,10410,10410,10410,0
|
|
20240910,130800,38439130,10410,10410,10410,10410,0
|
|
20240910,130700,38439130,10410,10410,10410,10410,100
|
|
20240910,130600,37398130,10410,10440,10440,10410,61
|
|
20240910,130500,36762970,10490,10490,10490,10490,0
|
|
20240910,130400,36762970,10490,10490,10490,10490,0
|
|
20240910,130300,36762970,10490,10490,10490,10490,0
|
|
20240910,130200,36762970,10490,10490,10490,10490,0
|
|
20240910,130100,36762970,10490,10490,10490,10490,0
|
|
20240910,130000,36762970,10490,10490,10490,10490,0
|
|
20240910,125900,36762970,10490,10490,10490,10490,0
|
|
20240910,125800,36762970,10490,10490,10490,10490,0
|
|
20240910,125700,36762970,10490,10490,10490,10490,0
|
|
20240910,125600,36762970,10490,10490,10490,10490,0
|
|
20240910,125500,36762970,10490,10490,10490,10490,4
|
|
20240910,125400,36721010,10490,10480,10490,10480,58
|
|
20240910,125300,36112630,10490,10490,10490,10490,0
|
|
20240910,125200,36112630,10490,10490,10490,10490,0
|
|
20240910,125100,36112630,10490,10490,10490,10490,0
|
|
20240910,125000,36112630,10490,10450,10490,10450,67
|
|
20240910,124900,35411800,10460,10460,10460,10460,0
|
|
20240910,124800,35411800,10460,10460,10460,10460,0
|
|
20240910,124700,35411800,10460,10460,10460,10460,0
|
|
20240910,124600,35411800,10460,10460,10460,10460,0
|
|
20240910,124500,35411800,10460,10460,10460,10460,0
|
|
20240910,124400,35411800,10460,10460,10460,10460,0
|
|
20240910,124300,35411800,10460,10460,10460,10460,0
|
|
20240910,124200,35411800,10460,10460,10460,10460,0
|
|
20240910,124100,35411800,10460,10460,10460,10460,0
|
|
20240910,124000,35411800,10460,10460,10460,10460,0
|
|
20240910,123900,35411800,10460,10460,10460,10460,0
|
|
20240910,123800,35411800,10460,10460,10460,10460,0
|
|
20240910,123700,35411800,10460,10460,10460,10460,0
|
|
20240910,123600,35411800,10460,10460,10460,10460,0
|
|
20240910,123500,35411800,10460,10460,10460,10460,0
|
|
20240910,123400,35411800,10460,10460,10460,10460,0
|
|
20240910,123300,35411800,10460,10460,10460,10460,0
|
|
20240910,123200,35411800,10460,10460,10460,10460,0
|
|
20240910,123100,35411800,10460,10460,10460,10460,0
|
|
20240910,123000,35411800,10460,10460,10460,10460,0
|
|
20240910,122900,35411800,10460,10460,10460,10460,0
|
|
20240910,122800,35411800,10460,10460,10460,10460,0
|
|
20240910,122700,35411800,10460,10460,10460,10460,0
|
|
20240910,122600,35411800,10460,10460,10460,10460,0
|
|
20240910,122500,35411800,10460,10460,10460,10460,0
|
|
20240910,122400,35411800,10460,10470,10470,10460,61
|
|
20240910,122300,34773710,10460,10460,10460,10460,0
|
|
20240910,122200,34773710,10460,10470,10470,10450,74
|
|
20240910,122100,33999700,10480,10520,10520,10480,15
|
|
20240910,122000,33842410,10570,10570,10570,10570,0
|
|
20240910,121900,33842410,10570,10570,10570,10570,0
|
|
20240910,121800,33842410,10570,10570,10570,10570,0
|
|
20240910,121700,33842410,10570,10570,10570,10570,0
|
|
20240910,121600,33842410,10570,10570,10570,10570,0
|
|
20240910,121500,33842410,10570,10570,10570,10570,0
|
|
20240910,121400,33842410,10570,10570,10570,10570,0
|
|
20240910,121300,33842410,10570,10570,10570,10570,0
|
|
20240910,121200,33842410,10570,10570,10570,10570,0
|
|
20240910,121100,33842410,10570,10570,10570,10570,0
|
|
20240910,121000,33842410,10570,10570,10570,10570,0
|
|
20240910,120900,33842410,10570,10570,10570,10570,0
|
|
20240910,120800,33842410,10570,10570,10570,10570,0
|
|
20240910,120700,33842410,10570,10570,10570,10570,0
|
|
20240910,120600,33842410,10570,10570,10570,10570,0
|
|
20240910,120500,33842410,10570,10570,10570,10570,0
|
|
20240910,120400,33842410,10570,10570,10570,10570,0
|
|
20240910,120300,33842410,10570,10570,10570,10570,0
|
|
20240910,120200,33842410,10570,10570,10570,10570,0
|
|
20240910,120100,33842410,10570,10570,10570,10570,0
|
|
20240910,120000,33842410,10570,10570,10570,10570,0
|
|
20240910,115900,33842410,10570,10570,10570,10570,0
|
|
20240910,115800,33842410,10570,10570,10570,10570,0
|
|
20240910,115700,33842410,10570,10570,10570,10570,0
|
|
20240910,115600,33842410,10570,10570,10570,10570,0
|
|
20240910,115500,33842410,10570,10570,10570,10570,0
|
|
20240910,115400,33842410,10570,10570,10570,10570,0
|
|
20240910,115300,33842410,10570,10570,10570,10570,0
|
|
20240910,115200,33842410,10570,10570,10570,10570,0
|
|
20240910,115100,33842410,10570,10570,10570,10570,0
|
|
20240910,115000,33842410,10570,10570,10570,10570,0
|
|
20240910,114900,33842410,10570,10570,10570,10570,0
|
|
20240910,114800,33842410,10570,10570,10570,10570,0
|
|
20240910,114700,33842410,10570,10570,10570,10570,0
|
|
20240910,114600,33842410,10570,10570,10570,10570,0
|
|
20240910,114500,33842410,10570,10570,10570,10570,0
|
|
20240910,114400,33842410,10570,10570,10570,10570,41
|
|
20240910,114300,33409040,10500,10500,10500,10500,9
|
|
20240910,114200,33314540,10500,10500,10500,10500,0
|
|
20240910,114100,33314540,10500,10500,10500,10500,0
|
|
20240910,114000,33314540,10500,10500,10500,10500,0
|
|
20240910,113900,33314540,10500,10500,10500,10500,0
|
|
20240910,113800,33314540,10500,10500,10500,10500,0
|
|
20240910,113700,33314540,10500,10500,10500,10500,0
|
|
20240910,113600,33314540,10500,10500,10500,10500,2
|
|
20240910,113500,33293540,10470,10470,10470,10470,3
|
|
20240910,113400,33262130,10470,10470,10470,10470,0
|
|
20240910,113300,33262130,10470,10470,10470,10470,1
|
|
20240910,113200,33251660,10470,10470,10470,10470,0
|
|
20240910,113100,33251660,10470,10470,10470,10470,1
|
|
20240910,113000,33241190,10470,10470,10470,10470,1
|
|
20240910,112900,33230720,10470,10470,10470,10470,0
|
|
20240910,112800,33230720,10470,10470,10470,10470,0
|
|
20240910,112700,33230720,10470,10430,10470,10430,290
|
|
20240910,112600,30204580,10420,10420,10420,10420,0
|
|
20240910,112500,30204580,10420,10420,10420,10420,0
|
|
20240910,112400,30204580,10420,10420,10420,10420,0
|
|
20240910,112300,30204580,10420,10420,10420,10420,0
|
|
20240910,112200,30204580,10420,10420,10420,10420,0
|
|
20240910,112100,30204580,10420,10420,10420,10420,0
|
|
20240910,112000,30204580,10420,10420,10420,10420,0
|
|
20240910,111900,30204580,10420,10420,10420,10420,0
|
|
20240910,111800,30204580,10420,10420,10420,10420,5
|
|
20240910,111700,30152480,10420,10420,10420,10420,0
|
|
20240910,111600,30152480,10420,10420,10420,10420,0
|
|
20240910,111500,30152480,10420,10420,10420,10420,4
|
|
20240910,111400,30110800,10380,10380,10380,10380,0
|
|
20240910,111300,30110800,10380,10380,10380,10380,0
|
|
20240910,111200,30110800,10380,10400,10400,10380,600
|
|
20240910,111100,23875540,10400,10400,10400,10400,80
|
|
20240910,111000,23043540,10410,10410,10410,10410,0
|
|
20240910,110900,23043540,10410,10410,10410,10410,10
|
|
20240910,110800,22939440,10410,10410,10410,10410,0
|
|
20240910,110700,22939440,10410,10410,10410,10410,0
|
|
20240910,110600,22939440,10410,10410,10410,10410,0
|
|
20240910,110500,22939440,10410,10410,10410,10410,0
|
|
20240910,110400,22939440,10410,10410,10410,10410,7
|
|
20240910,110300,22866570,10440,10440,10440,10440,0
|
|
20240910,110200,22866570,10440,10440,10440,10440,0
|
|
20240910,110100,22866570,10440,10440,10440,10440,0
|
|
20240910,110000,22866570,10440,10440,10440,10440,0
|
|
20240910,105900,22866570,10440,10440,10440,10440,0
|
|
20240910,105800,22866570,10440,10440,10440,10440,0
|
|
20240910,105700,22866570,10440,10440,10440,10440,0
|
|
20240910,105600,22866570,10440,10440,10440,10440,0
|
|
20240910,105500,22866570,10440,10440,10440,10440,0
|
|
20240910,105400,22866570,10440,10440,10440,10440,0
|
|
20240910,105300,22866570,10440,10440,10440,10440,0
|
|
20240910,105200,22866570,10440,10440,10440,10440,0
|
|
20240910,105100,22866570,10440,10440,10440,10440,0
|
|
20240910,105000,22866570,10440,10440,10440,10440,0
|
|
20240910,104900,22866570,10440,10440,10440,10440,0
|
|
20240910,104800,22866570,10440,10440,10440,10440,0
|
|
20240910,104700,22866570,10440,10440,10440,10440,14
|
|
20240910,104600,22720410,10420,10420,10420,10420,0
|
|
20240910,104500,22720410,10420,10420,10420,10420,0
|
|
20240910,104400,22720410,10420,10420,10420,10420,50
|
|
20240910,104300,22199410,10390,10390,10390,10390,0
|
|
20240910,104200,22199410,10390,10400,10400,10390,123
|
|
20240910,104100,20921250,10460,10460,10460,10460,0
|
|
20240910,104000,20921250,10460,10460,10460,10460,0
|
|
20240910,103900,20921250,10460,10460,10460,10460,3
|
|
20240910,103800,20889870,10460,10460,10460,10460,225
|
|
20240910,103700,18536370,10460,10460,10460,10460,0
|
|
20240910,103600,18536370,10460,10460,10460,10460,0
|
|
20240910,103500,18536370,10460,10400,10460,10400,11
|
|
20240910,103400,18421910,10400,10400,10400,10400,0
|
|
20240910,103300,18421910,10400,10400,10400,10400,0
|
|
20240910,103200,18421910,10400,10400,10400,10400,0
|
|
20240910,103100,18421910,10400,10400,10400,10400,40
|
|
20240910,103000,18005910,10470,10470,10470,10470,0
|
|
20240910,102900,18005910,10470,10470,10470,10470,0
|
|
20240910,102800,18005910,10470,10470,10470,10470,1
|
|
20240910,102700,17995440,10390,10390,10390,10390,0
|
|
20240910,102600,17995440,10390,10390,10390,10390,0
|
|
20240910,102500,17995440,10390,10390,10390,10390,0
|
|
20240910,102400,17995440,10390,10390,10390,10390,0
|
|
20240910,102300,17995440,10390,10390,10390,10390,0
|
|
20240910,102200,17995440,10390,10390,10390,10390,0
|
|
20240910,102100,17995440,10390,10410,10410,10390,200
|
|
20240910,102000,15916110,10420,10420,10420,10420,0
|
|
20240910,101900,15916110,10420,10420,10420,10420,0
|
|
20240910,101800,15916110,10420,10420,10420,10420,0
|
|
20240910,101700,15916110,10420,10420,10420,10420,0
|
|
20240910,101600,15916110,10420,10420,10420,10420,0
|
|
20240910,101500,15916110,10420,10420,10420,10420,0
|
|
20240910,101400,15916110,10420,10420,10420,10420,0
|
|
20240910,101300,15916110,10420,10420,10420,10420,1
|
|
20240910,101200,15905690,10420,10420,10420,10420,0
|
|
20240910,101100,15905690,10420,10420,10420,10420,0
|
|
20240910,101000,15905690,10420,10420,10420,10420,0
|
|
20240910,100900,15905690,10420,10430,10430,10420,398
|
|
20240910,100800,11757230,10430,10430,10430,10430,0
|
|
20240910,100700,11757230,10430,10440,10440,10430,20
|
|
20240910,100600,11548490,10590,10590,10590,10590,0
|
|
20240910,100500,11548490,10590,10590,10590,10590,0
|
|
20240910,100400,11548490,10590,10590,10590,10590,1
|
|
20240910,100300,11537900,10590,10590,10590,10590,0
|
|
20240910,100200,11537900,10590,10590,10590,10590,0
|
|
20240910,100100,11537900,10590,10590,10590,10590,0
|
|
20240910,100000,11537900,10590,10590,10590,10590,1
|
|
20240910,095900,11527310,10440,10440,10440,10440,0
|
|
20240910,095800,11527310,10440,10440,10440,10440,420
|
|
20240910,095700,7142510,10440,10440,10440,10440,0
|
|
20240910,095600,7142510,10440,10440,10440,10440,0
|
|
20240910,095500,7142510,10440,10440,10440,10440,100
|
|
20240910,095400,6098510,10440,10440,10440,10440,10
|
|
20240910,095300,5994110,10590,10590,10590,10590,0
|
|
20240910,095200,5994110,10590,10590,10590,10590,0
|
|
20240910,095100,5994110,10590,10590,10590,10590,0
|
|
20240910,095000,5994110,10590,10590,10590,10590,0
|
|
20240910,094900,5994110,10590,10590,10590,10590,1
|
|
20240910,094800,5983520,10440,10600,10600,10440,11
|
|
20240910,094700,5867080,10400,10400,10400,10400,0
|
|
20240910,094600,5867080,10400,10400,10400,10400,0
|
|
20240910,094500,5867080,10400,10540,10540,10400,70
|
|
20240910,094400,5137860,10530,10530,10530,10530,1
|
|
20240910,094300,5127330,10500,10540,10540,10500,100
|
|
20240910,094200,4075420,10690,10690,10690,10690,0
|
|
20240910,094100,4075420,10690,10690,10690,10690,1
|
|
20240910,094000,4064730,10690,10690,10690,10690,2
|
|
20240910,093900,4043350,10690,10690,10690,10690,1
|
|
20240910,093800,4032660,10690,10690,10690,10690,0
|
|
20240910,093700,4032660,10690,10690,10690,10690,2
|
|
20240910,093600,4011280,10700,10700,10700,10700,0
|
|
20240910,093500,4011280,10700,10700,10700,10700,0
|
|
20240910,093400,4011280,10700,10700,10700,10700,0
|
|
20240910,093300,4011280,10700,10700,10700,10700,0
|
|
20240910,093200,4011280,10700,10700,10700,10700,0
|
|
20240910,093100,4011280,10700,10700,10700,10700,0
|
|
20240910,093000,4011280,10700,10700,10700,10700,0
|
|
20240910,092900,4011280,10700,10700,10700,10700,0
|
|
20240910,092800,4011280,10700,10700,10700,10700,10
|
|
20240910,092700,3904280,10700,10700,10700,10700,0
|
|
20240910,092600,3904280,10700,10700,10700,10700,0
|
|
20240910,092500,3904280,10700,10600,10700,10600,6
|
|
20240910,092400,3840530,10460,10460,10460,10460,0
|
|
20240910,092300,3840530,10460,10460,10460,10460,0
|
|
20240910,092200,3840530,10460,10650,10650,10460,80
|
|
20240910,092100,2999370,10650,10650,10650,10650,0
|
|
20240910,092000,2999370,10650,10600,10650,10600,7
|
|
20240910,091900,2925030,10650,10650,10650,10650,0
|
|
20240910,091800,2925030,10650,10650,10650,10650,0
|
|
20240910,091700,2925030,10650,10650,10650,10650,1
|
|
20240910,091600,2914380,10400,10590,10590,10400,190
|
|
20240910,091500,926130,10590,10590,10590,10590,1
|
|
20240910,091400,915540,10500,10500,10500,10500,0
|
|
20240910,091300,915540,10500,10500,10500,10500,0
|
|
20240910,091200,915540,10500,10500,10500,10500,0
|
|
20240910,091100,915540,10500,10500,10500,10500,0
|
|
20240910,091000,915540,10500,10500,10500,10500,0
|
|
20240910,090900,915540,10500,10500,10500,10500,0
|
|
20240910,090800,915540,10500,10500,10500,10500,0
|
|
20240910,090700,915540,10500,10500,10500,10500,71
|
|
20240910,090600,170040,10600,10640,10640,10600,6
|
|
20240910,090500,106400,10640,10640,10640,10640,0
|
|
20240910,090400,106400,10640,10640,10640,10640,0
|
|
20240910,090300,106400,10640,10640,10640,10640,0
|
|
20240910,090200,106400,10640,10640,10640,10640,0
|
|
20240910,090100,106400,10640,10640,10640,10640,0
|
|
20240910,090000,106400,10640,10640,10640,10640,10
|