654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,195100,100673990,10230,10230,10230,10230,106
|
|
20240923,195000,100673990,10230,10230,10230,10230,0
|
|
20240923,194900,100673990,10230,10230,10230,10230,0
|
|
20240923,194800,100673990,10230,10230,10230,10230,0
|
|
20240923,194700,100673990,10230,10230,10230,10230,0
|
|
20240923,194600,100673990,10230,10230,10230,10230,0
|
|
20240923,194500,100673990,10230,10230,10230,10230,0
|
|
20240923,194400,100673990,10230,10230,10230,10230,0
|
|
20240923,194300,100673990,10230,10230,10230,10230,0
|
|
20240923,194200,100673990,10230,10230,10230,10230,0
|
|
20240923,194100,100673990,10230,10230,10230,10230,0
|
|
20240923,194000,100673990,10230,10230,10230,10230,0
|
|
20240923,193900,100673990,10230,10230,10230,10230,0
|
|
20240923,193800,100673990,10230,10230,10230,10230,0
|
|
20240923,193700,100673990,10230,10230,10230,10230,0
|
|
20240923,193600,100673990,10230,10230,10230,10230,0
|
|
20240923,193500,100673990,10230,10230,10230,10230,0
|
|
20240923,193400,100673990,10230,10230,10230,10230,0
|
|
20240923,193300,100673990,10230,10230,10230,10230,0
|
|
20240923,193200,100673990,10230,10230,10230,10230,0
|
|
20240923,193100,100673990,10230,10230,10230,10230,0
|
|
20240923,193000,100673990,10230,10230,10230,10230,0
|
|
20240923,192900,100673990,10230,10230,10230,10230,0
|
|
20240923,192800,100673990,10230,10230,10230,10230,0
|
|
20240923,192700,100673990,10230,10230,10230,10230,0
|
|
20240923,192600,100673990,10230,10230,10230,10230,0
|
|
20240923,192500,100673990,10230,10230,10230,10230,0
|
|
20240923,192400,100673990,10230,10230,10230,10230,0
|
|
20240923,192300,100673990,10230,10230,10230,10230,0
|
|
20240923,192200,100673990,10230,10230,10230,10230,0
|
|
20240923,192100,100673990,10230,10230,10230,10230,106
|
|
20240923,192000,100673990,10230,10230,10230,10230,0
|
|
20240923,191900,100673990,10230,10230,10230,10230,0
|
|
20240923,191800,100673990,10230,10230,10230,10230,0
|
|
20240923,191700,100673990,10230,10230,10230,10230,0
|
|
20240923,191600,100673990,10230,10230,10230,10230,0
|
|
20240923,191500,100673990,10230,10230,10230,10230,0
|
|
20240923,191400,100673990,10230,10230,10230,10230,0
|
|
20240923,191300,100673990,10230,10230,10230,10230,0
|
|
20240923,191200,100673990,10230,10230,10230,10230,0
|
|
20240923,191100,100673990,10230,10230,10230,10230,0
|
|
20240923,191000,100673990,10230,10230,10230,10230,0
|
|
20240923,190900,100673990,10230,10230,10230,10230,0
|
|
20240923,190800,100673990,10230,10230,10230,10230,0
|
|
20240923,190700,100673990,10230,10230,10230,10230,0
|
|
20240923,190600,100673990,10230,10230,10230,10230,0
|
|
20240923,190500,100673990,10230,10230,10230,10230,0
|
|
20240923,190400,100673990,10230,10230,10230,10230,0
|
|
20240923,190300,100673990,10230,10230,10230,10230,0
|
|
20240923,190200,100673990,10230,10230,10230,10230,0
|
|
20240923,190100,100673990,10230,10230,10230,10230,0
|
|
20240923,190000,100673990,10230,10230,10230,10230,0
|
|
20240923,185900,100673990,10230,10230,10230,10230,0
|
|
20240923,185800,100673990,10230,10230,10230,10230,0
|
|
20240923,185700,100673990,10230,10230,10230,10230,0
|
|
20240923,185600,100673990,10230,10230,10230,10230,0
|
|
20240923,185500,100673990,10230,10230,10230,10230,0
|
|
20240923,185400,100673990,10230,10230,10230,10230,0
|
|
20240923,185300,100673990,10230,10230,10230,10230,0
|
|
20240923,185200,100673990,10230,10230,10230,10230,0
|
|
20240923,185100,100673990,10230,10230,10230,10230,106
|
|
20240923,185000,100673990,10230,10230,10230,10230,0
|
|
20240923,184900,100673990,10230,10230,10230,10230,0
|
|
20240923,184800,100673990,10230,10230,10230,10230,0
|
|
20240923,184700,100673990,10230,10230,10230,10230,0
|
|
20240923,184600,100673990,10230,10230,10230,10230,0
|
|
20240923,184500,100673990,10230,10230,10230,10230,0
|
|
20240923,184400,100673990,10230,10230,10230,10230,0
|
|
20240923,184300,100673990,10230,10230,10230,10230,0
|
|
20240923,184200,100673990,10230,10230,10230,10230,0
|
|
20240923,184100,100673990,10230,10230,10230,10230,0
|
|
20240923,184000,100673990,10230,10230,10230,10230,0
|
|
20240923,183900,100673990,10230,10230,10230,10230,0
|
|
20240923,183800,100673990,10230,10230,10230,10230,0
|
|
20240923,183700,100673990,10230,10230,10230,10230,0
|
|
20240923,183600,100673990,10230,10230,10230,10230,0
|
|
20240923,183500,100673990,10230,10230,10230,10230,0
|
|
20240923,183400,100673990,10230,10230,10230,10230,0
|
|
20240923,183300,100673990,10230,10230,10230,10230,0
|
|
20240923,183200,100673990,10230,10230,10230,10230,0
|
|
20240923,183100,100673990,10230,10230,10230,10230,0
|
|
20240923,183000,100673990,10230,10230,10230,10230,0
|
|
20240923,182900,100673990,10230,10230,10230,10230,0
|
|
20240923,182800,100673990,10230,10230,10230,10230,0
|
|
20240923,182700,100673990,10230,10230,10230,10230,0
|
|
20240923,182600,100673990,10230,10230,10230,10230,0
|
|
20240923,182500,100673990,10230,10230,10230,10230,0
|
|
20240923,182400,100673990,10230,10230,10230,10230,0
|
|
20240923,182300,100673990,10230,10230,10230,10230,0
|
|
20240923,182200,100673990,10230,10230,10230,10230,0
|
|
20240923,182100,100673990,10230,10230,10230,10230,106
|
|
20240923,182000,100673990,10230,10230,10230,10230,0
|
|
20240923,181900,100673990,10230,10230,10230,10230,0
|
|
20240923,181800,100673990,10230,10230,10230,10230,0
|
|
20240923,181700,100673990,10230,10230,10230,10230,0
|
|
20240923,181600,100673990,10230,10230,10230,10230,0
|
|
20240923,181500,100673990,10230,10230,10230,10230,0
|
|
20240923,181400,100673990,10230,10230,10230,10230,0
|
|
20240923,181300,100673990,10230,10230,10230,10230,0
|
|
20240923,181200,100673990,10230,10230,10230,10230,0
|
|
20240923,181100,100673990,10230,10230,10230,10230,0
|
|
20240923,181000,100673990,10230,10230,10230,10230,0
|
|
20240923,180900,100673990,10230,10230,10230,10230,0
|
|
20240923,180800,100673990,10230,10230,10230,10230,0
|
|
20240923,180700,100673990,10230,10230,10230,10230,0
|
|
20240923,180600,100673990,10230,10230,10230,10230,0
|
|
20240923,180500,100673990,10230,10230,10230,10230,0
|
|
20240923,180400,100673990,10230,10230,10230,10230,0
|
|
20240923,180300,100673990,10230,10230,10230,10230,0
|
|
20240923,180200,100673990,10230,10230,10230,10230,0
|
|
20240923,180100,100673990,10230,10230,10230,10230,0
|
|
20240923,180000,100673990,10230,10230,10230,10230,0
|
|
20240923,175900,100673990,10230,10230,10230,10230,0
|
|
20240923,175800,100673990,10230,10230,10230,10230,0
|
|
20240923,175700,100673990,10230,10230,10230,10230,0
|
|
20240923,175600,100673990,10230,10230,10230,10230,0
|
|
20240923,175500,100673990,10230,10230,10230,10230,0
|
|
20240923,175400,100673990,10230,10230,10230,10230,0
|
|
20240923,175300,100673990,10230,10230,10230,10230,0
|
|
20240923,175200,100673990,10230,10230,10230,10230,0
|
|
20240923,175100,100673990,10230,10230,10230,10230,106
|
|
20240923,175000,100673990,10230,10230,10230,10230,0
|
|
20240923,174900,100673990,10230,10230,10230,10230,0
|
|
20240923,174800,100673990,10230,10230,10230,10230,0
|
|
20240923,174700,100673990,10230,10230,10230,10230,0
|
|
20240923,174600,100673990,10230,10230,10230,10230,0
|
|
20240923,174500,100673990,10230,10230,10230,10230,0
|
|
20240923,174400,100673990,10230,10230,10230,10230,0
|
|
20240923,174300,100673990,10230,10230,10230,10230,0
|
|
20240923,174200,100673990,10230,10230,10230,10230,0
|
|
20240923,174100,100673990,10230,10230,10230,10230,0
|
|
20240923,174000,100673990,10230,10230,10230,10230,0
|
|
20240923,173900,100673990,10230,10230,10230,10230,0
|
|
20240923,173800,100673990,10230,10230,10230,10230,0
|
|
20240923,173700,100673990,10230,10230,10230,10230,0
|
|
20240923,173600,100673990,10230,10230,10230,10230,0
|
|
20240923,173500,100673990,10230,10230,10230,10230,0
|
|
20240923,173400,100673990,10230,10230,10230,10230,0
|
|
20240923,173300,100673990,10230,10230,10230,10230,0
|
|
20240923,173200,100673990,10230,10230,10230,10230,0
|
|
20240923,173100,100673990,10230,10230,10230,10230,0
|
|
20240923,173000,100673990,10230,10230,10230,10230,0
|
|
20240923,172900,100673990,10230,10230,10230,10230,0
|
|
20240923,172800,100673990,10230,10230,10230,10230,0
|
|
20240923,172700,100673990,10230,10230,10230,10230,0
|
|
20240923,172600,100673990,10230,10230,10230,10230,0
|
|
20240923,172500,100673990,10230,10230,10230,10230,0
|
|
20240923,172400,100673990,10230,10230,10230,10230,0
|
|
20240923,172300,100673990,10230,10230,10230,10230,0
|
|
20240923,172200,100673990,10230,10230,10230,10230,0
|
|
20240923,172100,100673990,10230,10230,10230,10230,106
|
|
20240923,172000,100673990,10230,10230,10230,10230,0
|
|
20240923,171900,100673990,10230,10230,10230,10230,0
|
|
20240923,171800,100673990,10230,10230,10230,10230,0
|
|
20240923,171700,100673990,10230,10230,10230,10230,0
|
|
20240923,171600,100673990,10230,10230,10230,10230,0
|
|
20240923,171500,100673990,10230,10230,10230,10230,0
|
|
20240923,171400,100673990,10230,10230,10230,10230,0
|
|
20240923,171300,100673990,10230,10230,10230,10230,0
|
|
20240923,171200,100673990,10230,10230,10230,10230,0
|
|
20240923,171100,100673990,10230,10230,10230,10230,0
|
|
20240923,171000,100673990,10230,10230,10230,10230,0
|
|
20240923,170900,100673990,10230,10230,10230,10230,0
|
|
20240923,170800,100673990,10230,10230,10230,10230,0
|
|
20240923,170700,100673990,10230,10230,10230,10230,0
|
|
20240923,170600,100673990,10230,10230,10230,10230,0
|
|
20240923,170500,100673990,10230,10230,10230,10230,0
|
|
20240923,170400,100673990,10230,10230,10230,10230,0
|
|
20240923,170300,100673990,10230,10230,10230,10230,0
|
|
20240923,170200,100673990,10230,10230,10230,10230,0
|
|
20240923,170100,100673990,10230,10230,10230,10230,0
|
|
20240923,170000,100673990,10230,10230,10230,10230,0
|
|
20240923,165900,100673990,10230,10230,10230,10230,0
|
|
20240923,165800,100673990,10230,10230,10230,10230,0
|
|
20240923,165700,100673990,10230,10230,10230,10230,0
|
|
20240923,165600,100673990,10230,10230,10230,10230,0
|
|
20240923,165500,100673990,10230,10230,10230,10230,0
|
|
20240923,165400,100673990,10230,10230,10230,10230,0
|
|
20240923,165300,100673990,10230,10230,10230,10230,0
|
|
20240923,165200,100673990,10230,10230,10230,10230,0
|
|
20240923,165100,100673990,10230,10230,10230,10230,106
|
|
20240923,165000,100673990,10230,10230,10230,10230,0
|
|
20240923,164900,100673990,10230,10230,10230,10230,0
|
|
20240923,164800,100673990,10230,10230,10230,10230,0
|
|
20240923,164700,100673990,10230,10230,10230,10230,0
|
|
20240923,164600,100673990,10230,10230,10230,10230,0
|
|
20240923,164500,100673990,10230,10230,10230,10230,0
|
|
20240923,164400,100673990,10230,10230,10230,10230,0
|
|
20240923,164300,100673990,10230,10230,10230,10230,0
|
|
20240923,164200,100673990,10230,10230,10230,10230,0
|
|
20240923,164100,100673990,10230,10230,10230,10230,0
|
|
20240923,164000,100673990,10230,10230,10230,10230,0
|
|
20240923,163900,100673990,10230,10230,10230,10230,0
|
|
20240923,163800,100673990,10230,10230,10230,10230,0
|
|
20240923,163700,100673990,10230,10230,10230,10230,0
|
|
20240923,163600,100673990,10230,10230,10230,10230,0
|
|
20240923,163500,100673990,10230,10230,10230,10230,0
|
|
20240923,163400,100673990,10230,10230,10230,10230,0
|
|
20240923,163300,100673990,10230,10230,10230,10230,0
|
|
20240923,163200,100673990,10230,10230,10230,10230,0
|
|
20240923,163100,100673990,10230,10230,10230,10230,0
|
|
20240923,163000,100673990,10230,10230,10230,10230,0
|
|
20240923,162900,100673990,10230,10230,10230,10230,0
|
|
20240923,162800,100673990,10230,10230,10230,10230,0
|
|
20240923,162700,100673990,10230,10230,10230,10230,0
|
|
20240923,162600,100673990,10230,10230,10230,10230,0
|
|
20240923,162500,100673990,10230,10230,10230,10230,0
|
|
20240923,162400,100673990,10230,10230,10230,10230,0
|
|
20240923,162300,100673990,10230,10230,10230,10230,0
|
|
20240923,162200,100673990,10230,10230,10230,10230,0
|
|
20240923,162100,100673990,10230,10230,10230,10230,106
|
|
20240923,162000,100673990,10230,10230,10230,10230,0
|
|
20240923,161900,100673990,10230,10230,10230,10230,0
|
|
20240923,161800,100673990,10230,10230,10230,10230,0
|
|
20240923,161700,100673990,10230,10230,10230,10230,0
|
|
20240923,161600,100673990,10230,10230,10230,10230,0
|
|
20240923,161500,100673990,10230,10230,10230,10230,0
|
|
20240923,161400,100673990,10230,10230,10230,10230,0
|
|
20240923,161300,100673990,10230,10230,10230,10230,0
|
|
20240923,161200,100673990,10230,10230,10230,10230,0
|
|
20240923,161100,100673990,10230,10230,10230,10230,0
|
|
20240923,161000,100673990,10230,10230,10230,10230,0
|
|
20240923,160900,100673990,10230,10230,10230,10230,0
|
|
20240923,160800,100673990,10230,10230,10230,10230,0
|
|
20240923,160700,100673990,10230,10230,10230,10230,0
|
|
20240923,160600,100673990,10230,10230,10230,10230,0
|
|
20240923,160500,100673990,10230,10230,10230,10230,0
|
|
20240923,160400,100673990,10230,10230,10230,10230,0
|
|
20240923,160300,100673990,10230,10230,10230,10230,0
|
|
20240923,160200,100673990,10230,10230,10230,10230,0
|
|
20240923,160100,100673990,10230,10230,10230,10230,0
|
|
20240923,160000,100673990,10230,10230,10230,10230,0
|
|
20240923,155900,100673990,10230,10230,10230,10230,0
|
|
20240923,155800,100673990,10230,10230,10230,10230,0
|
|
20240923,155700,100673990,10230,10230,10230,10230,0
|
|
20240923,155600,100673990,10230,10230,10230,10230,0
|
|
20240923,155500,100673990,10230,10230,10230,10230,0
|
|
20240923,155400,100673990,10230,10230,10230,10230,0
|
|
20240923,155300,100673990,10230,10230,10230,10230,0
|
|
20240923,155200,100673990,10230,10230,10230,10230,0
|
|
20240923,155100,100673990,10230,10230,10230,10230,106
|
|
20240923,155000,100673990,10230,10230,10230,10230,0
|
|
20240923,154900,100673990,10230,10230,10230,10230,0
|
|
20240923,154800,100673990,10230,10230,10230,10230,0
|
|
20240923,154700,100673990,10230,10230,10230,10230,0
|
|
20240923,154600,100673990,10230,10230,10230,10230,0
|
|
20240923,154500,100673990,10230,10230,10230,10230,0
|
|
20240923,154400,100673990,10230,10230,10230,10230,0
|
|
20240923,154300,100673990,10230,10230,10230,10230,0
|
|
20240923,154200,100673990,10230,10230,10230,10230,0
|
|
20240923,154100,100673990,10230,10230,10230,10230,0
|
|
20240923,154000,100673990,10230,10230,10230,10230,0
|
|
20240923,153900,100673990,10230,10230,10230,10230,0
|
|
20240923,153800,100673990,10230,10230,10230,10230,0
|
|
20240923,153700,100673990,10230,10230,10230,10230,0
|
|
20240923,153600,100673990,10230,10230,10230,10230,0
|
|
20240923,153500,100673990,10230,10230,10230,10230,0
|
|
20240923,153400,100673990,10230,10230,10230,10230,0
|
|
20240923,153300,100673990,10230,10230,10230,10230,0
|
|
20240923,153200,100673990,10230,10230,10230,10230,0
|
|
20240923,153100,100673990,10230,10230,10230,10230,0
|
|
20240923,153000,100673990,10230,10230,10230,10230,106
|
|
20240923,152900,99589610,10220,10220,10220,10220,0
|
|
20240923,152800,99589610,10220,10220,10220,10220,0
|
|
20240923,152700,99589610,10220,10220,10220,10220,0
|
|
20240923,152600,99589610,10220,10220,10220,10220,0
|
|
20240923,152500,99589610,10220,10220,10220,10220,0
|
|
20240923,152400,99589610,10220,10220,10220,10220,0
|
|
20240923,152300,99589610,10220,10220,10220,10220,0
|
|
20240923,152200,99589610,10220,10220,10220,10220,0
|
|
20240923,152100,99589610,10220,10220,10220,10220,0
|
|
20240923,152000,99589610,10220,10220,10220,10220,0
|
|
20240923,151900,99589610,10220,10220,10220,10220,19
|
|
20240923,151800,99395430,10230,10230,10230,10230,49
|
|
20240923,151700,98894160,10230,10230,10230,10230,0
|
|
20240923,151600,98894160,10230,10230,10230,10230,0
|
|
20240923,151500,98894160,10230,10230,10230,10230,0
|
|
20240923,151400,98894160,10230,10230,10230,10230,0
|
|
20240923,151300,98894160,10230,10230,10230,10230,50
|
|
20240923,151200,98382660,10230,10230,10230,10230,30
|
|
20240923,151100,98075760,10230,10230,10230,10230,0
|
|
20240923,151000,98075760,10230,10230,10230,10230,0
|
|
20240923,150900,98075760,10230,10230,10230,10230,0
|
|
20240923,150800,98075760,10230,10230,10230,10230,0
|
|
20240923,150700,98075760,10230,10230,10230,10230,0
|
|
20240923,150600,98075760,10230,10230,10230,10230,50
|
|
20240923,150500,97564260,10230,10230,10230,10230,1
|
|
20240923,150400,97554030,10230,10230,10230,10230,262
|
|
20240923,150300,94873770,10230,10230,10230,10230,16
|
|
20240923,150200,94710090,10230,10230,10230,10230,139
|
|
20240923,150100,93288120,10220,10230,10230,10220,594
|
|
20240923,150000,87216030,10230,10240,10240,10230,78
|
|
20240923,145900,86418070,10250,10250,10250,10250,0
|
|
20240923,145800,86418070,10250,10250,10250,10250,0
|
|
20240923,145700,86418070,10250,10250,10250,10250,0
|
|
20240923,145600,86418070,10250,10250,10250,10250,0
|
|
20240923,145500,86418070,10250,10250,10250,10250,0
|
|
20240923,145400,86418070,10250,10250,10250,10250,0
|
|
20240923,145300,86418070,10250,10250,10250,10250,0
|
|
20240923,145200,86418070,10250,10250,10250,10250,0
|
|
20240923,145100,86418070,10250,10250,10250,10250,0
|
|
20240923,145000,86418070,10250,10250,10250,10250,0
|
|
20240923,144900,86418070,10250,10250,10250,10250,0
|
|
20240923,144800,86418070,10250,10250,10250,10250,0
|
|
20240923,144700,86418070,10250,10250,10250,10250,0
|
|
20240923,144600,86418070,10250,10250,10250,10250,0
|
|
20240923,144500,86418070,10250,10250,10250,10250,0
|
|
20240923,144400,86418070,10250,10250,10250,10250,0
|
|
20240923,144300,86418070,10250,10250,10250,10250,0
|
|
20240923,144200,86418070,10250,10250,10250,10250,60
|
|
20240923,144100,85803070,10250,10240,10250,10240,8
|
|
20240923,144000,85721120,10240,10230,10240,10220,822
|
|
20240923,143900,77317220,10220,10220,10220,10220,0
|
|
20240923,143800,77317220,10220,10220,10220,10220,0
|
|
20240923,143700,77317220,10220,10220,10220,10220,49
|
|
20240923,143600,76816440,10230,10230,10230,10230,100
|
|
20240923,143500,75793440,10230,10230,10230,10230,0
|
|
20240923,143400,75793440,10230,10230,10230,10230,0
|
|
20240923,143300,75793440,10230,10230,10230,10230,0
|
|
20240923,143200,75793440,10230,10230,10230,10230,0
|
|
20240923,143100,75793440,10230,10230,10230,10230,50
|
|
20240923,143000,75281940,10230,10230,10230,10230,0
|
|
20240923,142900,75281940,10230,10230,10230,10230,0
|
|
20240923,142800,75281940,10230,10230,10230,10230,0
|
|
20240923,142700,75281940,10230,10230,10230,10230,0
|
|
20240923,142600,75281940,10230,10230,10230,10230,0
|
|
20240923,142500,75281940,10230,10230,10230,10230,0
|
|
20240923,142400,75281940,10230,10230,10230,10230,100
|
|
20240923,142300,74258940,10220,10220,10220,10220,0
|
|
20240923,142200,74258940,10220,10220,10220,10220,0
|
|
20240923,142100,74258940,10220,10220,10220,10220,0
|
|
20240923,142000,74258940,10220,10220,10220,10220,0
|
|
20240923,141900,74258940,10220,10230,10230,10220,544
|
|
20240923,141800,68697080,10230,10230,10230,10230,0
|
|
20240923,141700,68697080,10230,10230,10230,10230,0
|
|
20240923,141600,68697080,10230,10230,10230,10230,1
|
|
20240923,141500,68686850,10230,10230,10230,10230,0
|
|
20240923,141400,68686850,10230,10230,10230,10230,0
|
|
20240923,141300,68686850,10230,10230,10230,10230,0
|
|
20240923,141200,68686850,10230,10230,10230,10230,0
|
|
20240923,141100,68686850,10230,10230,10230,10230,0
|
|
20240923,141000,68686850,10230,10230,10230,10230,0
|
|
20240923,140900,68686850,10230,10230,10230,10230,0
|
|
20240923,140800,68686850,10230,10230,10230,10230,50
|
|
20240923,140700,68175350,10230,10230,10230,10230,0
|
|
20240923,140600,68175350,10230,10230,10230,10230,0
|
|
20240923,140500,68175350,10230,10230,10230,10230,0
|
|
20240923,140400,68175350,10230,10230,10230,10230,0
|
|
20240923,140300,68175350,10230,10230,10230,10230,0
|
|
20240923,140200,68175350,10230,10230,10230,10230,1
|
|
20240923,140100,68165120,10220,10220,10220,10220,0
|
|
20240923,140000,68165120,10220,10220,10220,10220,0
|
|
20240923,135900,68165120,10220,10220,10220,10220,0
|
|
20240923,135800,68165120,10220,10220,10220,10220,0
|
|
20240923,135700,68165120,10220,10220,10220,10220,0
|
|
20240923,135600,68165120,10220,10220,10220,10220,97
|
|
20240923,135500,67173780,10230,10230,10230,10230,0
|
|
20240923,135400,67173780,10230,10230,10230,10230,0
|
|
20240923,135300,67173780,10230,10230,10230,10230,0
|
|
20240923,135200,67173780,10230,10230,10230,10230,0
|
|
20240923,135100,67173780,10230,10230,10230,10230,0
|
|
20240923,135000,67173780,10230,10230,10230,10230,0
|
|
20240923,134900,67173780,10230,10230,10230,10230,0
|
|
20240923,134800,67173780,10230,10230,10230,10230,0
|
|
20240923,134700,67173780,10230,10230,10230,10230,0
|
|
20240923,134600,67173780,10230,10230,10230,10230,0
|
|
20240923,134500,67173780,10230,10230,10230,10230,0
|
|
20240923,134400,67173780,10230,10230,10230,10230,0
|
|
20240923,134300,67173780,10230,10230,10230,10230,0
|
|
20240923,134200,67173780,10230,10230,10230,10230,0
|
|
20240923,134100,67173780,10230,10230,10230,10230,0
|
|
20240923,134000,67173780,10230,10230,10230,10230,0
|
|
20240923,133900,67173780,10230,10230,10230,10230,6
|
|
20240923,133800,67112400,10230,10230,10230,10230,12
|
|
20240923,133700,66989640,10230,10230,10230,10230,0
|
|
20240923,133600,66989640,10230,10230,10230,10230,0
|
|
20240923,133500,66989640,10230,10230,10230,10230,0
|
|
20240923,133400,66989640,10230,10230,10230,10230,0
|
|
20240923,133300,66989640,10230,10230,10230,10230,10
|
|
20240923,133200,66887340,10230,10230,10230,10230,0
|
|
20240923,133100,66887340,10230,10230,10230,10230,0
|
|
20240923,133000,66887340,10230,10230,10230,10230,0
|
|
20240923,132900,66887340,10230,10230,10230,10230,0
|
|
20240923,132800,66887340,10230,10230,10230,10230,0
|
|
20240923,132700,66887340,10230,10230,10230,10230,0
|
|
20240923,132600,66887340,10230,10230,10230,10230,0
|
|
20240923,132500,66887340,10230,10230,10230,10230,0
|
|
20240923,132400,66887340,10230,10230,10230,10230,2
|
|
20240923,132300,66866880,10240,10240,10240,10240,0
|
|
20240923,132200,66866880,10240,10240,10240,10240,0
|
|
20240923,132100,66866880,10240,10240,10240,10240,0
|
|
20240923,132000,66866880,10240,10240,10240,10240,1
|
|
20240923,131900,66856640,10220,10230,10230,10220,10
|
|
20240923,131800,66754380,10240,10240,10240,10240,0
|
|
20240923,131700,66754380,10240,10240,10240,10240,0
|
|
20240923,131600,66754380,10240,10240,10240,10240,97
|
|
20240923,131500,65761100,10240,10240,10240,10240,0
|
|
20240923,131400,65761100,10240,10240,10240,10240,0
|
|
20240923,131300,65761100,10240,10240,10240,10240,0
|
|
20240923,131200,65761100,10240,10240,10240,10240,0
|
|
20240923,131100,65761100,10240,10240,10240,10240,0
|
|
20240923,131000,65761100,10240,10240,10240,10240,0
|
|
20240923,130900,65761100,10240,10240,10240,10240,0
|
|
20240923,130800,65761100,10240,10240,10240,10240,0
|
|
20240923,130700,65761100,10240,10240,10240,10240,19
|
|
20240923,130600,65566540,10230,10230,10230,10230,111
|
|
20240923,130500,64431010,10230,10230,10230,10230,0
|
|
20240923,130400,64431010,10230,10230,10230,10230,0
|
|
20240923,130300,64431010,10230,10230,10230,10230,0
|
|
20240923,130200,64431010,10230,10240,10240,10230,54
|
|
20240923,130100,63878090,10240,10240,10240,10240,0
|
|
20240923,130000,63878090,10240,10240,10240,10240,0
|
|
20240923,125900,63878090,10240,10240,10240,10240,0
|
|
20240923,125800,63878090,10240,10240,10240,10240,0
|
|
20240923,125700,63878090,10240,10240,10240,10240,0
|
|
20240923,125600,63878090,10240,10240,10240,10240,0
|
|
20240923,125500,63878090,10240,10240,10240,10240,0
|
|
20240923,125400,63878090,10240,10230,10240,10230,2
|
|
20240923,125300,63857620,10240,10240,10240,10240,2
|
|
20240923,125200,63837140,10240,10230,10240,10230,6
|
|
20240923,125100,63775750,10220,10220,10220,10220,1
|
|
20240923,125000,63765530,10220,10220,10220,10220,0
|
|
20240923,124900,63765530,10220,10220,10220,10220,13
|
|
20240923,124800,63632670,10240,10240,10240,10240,0
|
|
20240923,124700,63632670,10240,10240,10240,10240,0
|
|
20240923,124600,63632670,10240,10240,10240,10240,0
|
|
20240923,124500,63632670,10240,10240,10240,10240,0
|
|
20240923,124400,63632670,10240,10240,10240,10240,0
|
|
20240923,124300,63632670,10240,10240,10240,10240,0
|
|
20240923,124200,63632670,10240,10240,10240,10240,0
|
|
20240923,124100,63632670,10240,10240,10240,10240,0
|
|
20240923,124000,63632670,10240,10240,10240,10240,0
|
|
20240923,123900,63632670,10240,10240,10240,10240,0
|
|
20240923,123800,63632670,10240,10240,10240,10240,0
|
|
20240923,123700,63632670,10240,10240,10240,10240,0
|
|
20240923,123600,63632670,10240,10240,10240,10240,0
|
|
20240923,123500,63632670,10240,10240,10240,10240,0
|
|
20240923,123400,63632670,10240,10230,10240,10230,788
|
|
20240923,123300,55571420,10220,10220,10220,10220,8
|
|
20240923,123200,55489660,10230,10220,10230,10220,51
|
|
20240923,123100,54968430,10230,10230,10230,10230,0
|
|
20240923,123000,54968430,10230,10230,10230,10230,1
|
|
20240923,122900,54958200,10220,10220,10220,10220,5
|
|
20240923,122800,54907100,10220,10220,10220,10220,0
|
|
20240923,122700,54907100,10220,10220,10220,10220,0
|
|
20240923,122600,54907100,10220,10220,10220,10220,0
|
|
20240923,122500,54907100,10220,10220,10220,10220,0
|
|
20240923,122400,54907100,10220,10220,10220,10220,50
|
|
20240923,122300,54396100,10230,10230,10230,10230,0
|
|
20240923,122200,54396100,10230,10230,10230,10230,0
|
|
20240923,122100,54396100,10230,10230,10230,10230,0
|
|
20240923,122000,54396100,10230,10230,10230,10230,0
|
|
20240923,121900,54396100,10230,10230,10230,10230,2
|
|
20240923,121800,54375640,10230,10230,10230,10230,0
|
|
20240923,121700,54375640,10230,10230,10230,10230,0
|
|
20240923,121600,54375640,10230,10230,10230,10230,100
|
|
20240923,121500,53352640,10240,10240,10240,10240,0
|
|
20240923,121400,53352640,10240,10240,10240,10240,0
|
|
20240923,121300,53352640,10240,10230,10240,10230,20
|
|
20240923,121200,53147990,10230,10230,10230,10230,0
|
|
20240923,121100,53147990,10230,10230,10230,10230,0
|
|
20240923,121000,53147990,10230,10230,10230,10230,0
|
|
20240923,120900,53147990,10230,10230,10230,10230,0
|
|
20240923,120800,53147990,10230,10230,10230,10230,0
|
|
20240923,120700,53147990,10230,10230,10230,10230,0
|
|
20240923,120600,53147990,10230,10230,10230,10230,0
|
|
20240923,120500,53147990,10230,10230,10230,10230,0
|
|
20240923,120400,53147990,10230,10230,10230,10230,0
|
|
20240923,120300,53147990,10230,10230,10230,10230,0
|
|
20240923,120200,53147990,10230,10230,10230,10230,0
|
|
20240923,120100,53147990,10230,10230,10230,10230,209
|
|
20240923,120000,51009920,10230,10230,10230,10230,0
|
|
20240923,115900,51009920,10230,10230,10230,10230,0
|
|
20240923,115800,51009920,10230,10230,10230,10230,10
|
|
20240923,115700,50907620,10230,10230,10230,10230,0
|
|
20240923,115600,50907620,10230,10230,10230,10230,0
|
|
20240923,115500,50907620,10230,10230,10230,10230,0
|
|
20240923,115400,50907620,10230,10230,10230,10230,0
|
|
20240923,115300,50907620,10230,10230,10230,10230,0
|
|
20240923,115200,50907620,10230,10230,10230,10230,0
|
|
20240923,115100,50907620,10230,10230,10230,10230,0
|
|
20240923,115000,50907620,10230,10230,10230,10230,1
|
|
20240923,114900,50897390,10230,10230,10230,10230,0
|
|
20240923,114800,50897390,10230,10230,10230,10230,0
|
|
20240923,114700,50897390,10230,10230,10230,10230,0
|
|
20240923,114600,50897390,10230,10230,10230,10230,0
|
|
20240923,114500,50897390,10230,10230,10230,10230,0
|
|
20240923,114400,50897390,10230,10230,10230,10230,0
|
|
20240923,114300,50897390,10230,10230,10230,10230,0
|
|
20240923,114200,50897390,10230,10230,10230,10230,0
|
|
20240923,114100,50897390,10230,10230,10230,10230,0
|
|
20240923,114000,50897390,10230,10230,10230,10230,0
|
|
20240923,113900,50897390,10230,10230,10230,10230,0
|
|
20240923,113800,50897390,10230,10230,10230,10230,0
|
|
20240923,113700,50897390,10230,10230,10230,10230,0
|
|
20240923,113600,50897390,10230,10230,10230,10230,0
|
|
20240923,113500,50897390,10230,10230,10230,10230,0
|
|
20240923,113400,50897390,10230,10230,10230,10230,0
|
|
20240923,113300,50897390,10230,10230,10230,10230,0
|
|
20240923,113200,50897390,10230,10230,10230,10230,0
|
|
20240923,113100,50897390,10230,10230,10230,10230,0
|
|
20240923,113000,50897390,10230,10230,10230,10230,0
|
|
20240923,112900,50897390,10230,10230,10230,10230,0
|
|
20240923,112800,50897390,10230,10230,10230,10230,0
|
|
20240923,112700,50897390,10230,10230,10230,10230,0
|
|
20240923,112600,50897390,10230,10230,10230,10230,0
|
|
20240923,112500,50897390,10230,10230,10230,10230,0
|
|
20240923,112400,50897390,10230,10230,10230,10230,60
|
|
20240923,112300,50283590,10240,10240,10240,10240,0
|
|
20240923,112200,50283590,10240,10240,10240,10240,0
|
|
20240923,112100,50283590,10240,10240,10240,10240,0
|
|
20240923,112000,50283590,10240,10240,10240,10240,0
|
|
20240923,111900,50283590,10240,10240,10240,10240,0
|
|
20240923,111800,50283590,10240,10240,10240,10240,0
|
|
20240923,111700,50283590,10240,10240,10240,10240,3
|
|
20240923,111600,50252870,10230,10230,10230,10230,0
|
|
20240923,111500,50252870,10230,10230,10230,10230,0
|
|
20240923,111400,50252870,10230,10230,10230,10230,0
|
|
20240923,111300,50252870,10230,10230,10230,10230,5
|
|
20240923,111200,50201720,10230,10230,10230,10230,47
|
|
20240923,111100,49720910,10230,10230,10230,10230,0
|
|
20240923,111000,49720910,10230,10230,10230,10230,0
|
|
20240923,110900,49720910,10230,10230,10230,10230,0
|
|
20240923,110800,49720910,10230,10230,10230,10230,35
|
|
20240923,110700,49362860,10230,10230,10230,10230,1
|
|
20240923,110600,49352630,10230,10230,10230,10230,0
|
|
20240923,110500,49352630,10230,10230,10230,10230,6
|
|
20240923,110400,49291250,10220,10220,10220,10220,0
|
|
20240923,110300,49291250,10220,10220,10220,10220,0
|
|
20240923,110200,49291250,10220,10220,10220,10220,0
|
|
20240923,110100,49291250,10220,10220,10220,10220,0
|
|
20240923,110000,49291250,10220,10220,10220,10220,8
|
|
20240923,105900,49209490,10220,10220,10220,10220,0
|
|
20240923,105800,49209490,10220,10220,10220,10220,0
|
|
20240923,105700,49209490,10220,10220,10220,10220,0
|
|
20240923,105600,49209490,10220,10230,10230,10220,298
|
|
20240923,105500,46161080,10230,10230,10230,10230,0
|
|
20240923,105400,46161080,10230,10230,10230,10230,25
|
|
20240923,105300,45905330,10240,10240,10240,10240,0
|
|
20240923,105200,45905330,10240,10240,10240,10240,0
|
|
20240923,105100,45905330,10240,10240,10240,10240,0
|
|
20240923,105000,45905330,10240,10240,10240,10240,0
|
|
20240923,104900,45905330,10240,10240,10240,10240,0
|
|
20240923,104800,45905330,10240,10240,10240,10240,0
|
|
20240923,104700,45905330,10240,10240,10240,10240,0
|
|
20240923,104600,45905330,10240,10240,10240,10240,0
|
|
20240923,104500,45905330,10240,10240,10240,10240,0
|
|
20240923,104400,45905330,10240,10240,10240,10240,0
|
|
20240923,104300,45905330,10240,10240,10240,10240,0
|
|
20240923,104200,45905330,10240,10240,10240,10240,0
|
|
20240923,104100,45905330,10240,10240,10240,10240,0
|
|
20240923,104000,45905330,10240,10240,10240,10240,0
|
|
20240923,103900,45905330,10240,10240,10240,10240,0
|
|
20240923,103800,45905330,10240,10240,10240,10240,0
|
|
20240923,103700,45905330,10240,10240,10240,10240,0
|
|
20240923,103600,45905330,10240,10240,10240,10240,0
|
|
20240923,103500,45905330,10240,10240,10240,10240,0
|
|
20240923,103400,45905330,10240,10240,10240,10240,0
|
|
20240923,103300,45905330,10240,10240,10240,10240,1
|
|
20240923,103200,45895090,10240,10240,10240,10240,0
|
|
20240923,103100,45895090,10240,10240,10240,10240,63
|
|
20240923,103000,45249970,10220,10220,10220,10220,0
|
|
20240923,102900,45249970,10220,10220,10220,10220,0
|
|
20240923,102800,45249970,10220,10220,10220,10220,0
|
|
20240923,102700,45249970,10220,10220,10220,10220,0
|
|
20240923,102600,45249970,10220,10220,10220,10220,0
|
|
20240923,102500,45249970,10220,10220,10220,10220,2
|
|
20240923,102400,45229530,10220,10220,10220,10220,50
|
|
20240923,102300,44718530,10220,10220,10220,10220,0
|
|
20240923,102200,44718530,10220,10220,10220,10220,0
|
|
20240923,102100,44718530,10220,10220,10220,10220,0
|
|
20240923,102000,44718530,10220,10220,10220,10220,7
|
|
20240923,101900,44646990,10240,10240,10240,10240,0
|
|
20240923,101800,44646990,10240,10240,10240,10240,0
|
|
20240923,101700,44646990,10240,10230,10240,10230,110
|
|
20240923,101600,43521680,10240,10240,10240,10240,180
|
|
20240923,101500,41678480,10230,10230,10230,10230,0
|
|
20240923,101400,41678480,10230,10230,10230,10230,1
|
|
20240923,101300,41668250,10230,10230,10230,10230,2
|
|
20240923,101200,41647790,10230,10230,10230,10230,300
|
|
20240923,101100,38578790,10240,10240,10240,10240,3
|
|
20240923,101000,38548070,10230,10240,10240,10230,400
|
|
20240923,100900,34456060,10280,10280,10280,10280,0
|
|
20240923,100800,34456060,10280,10280,10280,10280,0
|
|
20240923,100700,34456060,10280,10250,10280,10250,2
|
|
20240923,100600,34435530,10280,10270,10280,10270,5
|
|
20240923,100500,34384160,10280,10270,10280,10250,21
|
|
20240923,100400,34168440,10270,10260,10270,10260,8
|
|
20240923,100300,34086310,10250,10230,10280,10230,157
|
|
20240923,100200,32479850,10230,10230,10230,10230,0
|
|
20240923,100100,32479850,10230,10230,10230,10230,0
|
|
20240923,100000,32479850,10230,10230,10230,10230,1
|
|
20240923,095900,32469620,10280,10280,10280,10280,0
|
|
20240923,095800,32469620,10280,10280,10280,10280,0
|
|
20240923,095700,32469620,10280,10280,10280,10280,0
|
|
20240923,095600,32469620,10280,10250,10280,10250,7
|
|
20240923,095500,32397800,10240,10240,10240,10240,1
|
|
20240923,095400,32387560,10220,10220,10220,10220,0
|
|
20240923,095300,32387560,10220,10250,10250,10220,1000
|
|
20240923,095200,22163130,10260,10260,10260,10260,0
|
|
20240923,095100,22163130,10260,10260,10260,10260,0
|
|
20240923,095000,22163130,10260,10260,10260,10260,0
|
|
20240923,094900,22163130,10260,10260,10260,10260,0
|
|
20240923,094800,22163130,10260,10250,10260,10250,47
|
|
20240923,094700,21681370,10280,10280,10280,10280,0
|
|
20240923,094600,21681370,10280,10240,10280,10240,688
|
|
20240923,094500,14608770,10260,10250,10260,10240,13
|
|
20240923,094400,14475590,10280,10280,10280,10260,22
|
|
20240923,094300,14249550,10280,10250,10280,10250,25
|
|
20240923,094200,13992740,10270,10230,10270,10220,50
|
|
20240923,094100,13480400,10260,10260,10260,10260,0
|
|
20240923,094000,13480400,10260,10260,10260,10260,0
|
|
20240923,093900,13480400,10260,10260,10260,10260,0
|
|
20240923,093800,13480400,10260,10260,10260,10260,0
|
|
20240923,093700,13480400,10260,10260,10260,10260,0
|
|
20240923,093600,13480400,10260,10260,10260,10260,0
|
|
20240923,093500,13480400,10260,10260,10260,10260,0
|
|
20240923,093400,13480400,10260,10260,10260,10260,0
|
|
20240923,093300,13480400,10260,10240,10260,10240,2
|
|
20240923,093200,13459900,10220,10220,10220,10220,229
|
|
20240923,093100,11119520,10230,10230,10230,10230,100
|
|
20240923,093000,10096520,10250,10250,10250,10250,0
|
|
20240923,092900,10096520,10250,10230,10270,10230,21
|
|
20240923,092800,9881590,10230,10230,10230,10230,34
|
|
20240923,092700,9533770,10240,10240,10240,10240,0
|
|
20240923,092600,9533770,10240,10240,10240,10240,0
|
|
20240923,092500,9533770,10240,10240,10240,10240,0
|
|
20240923,092400,9533770,10240,10240,10240,10240,0
|
|
20240923,092300,9533770,10240,10240,10240,10240,0
|
|
20240923,092200,9533770,10240,10240,10240,10240,1
|
|
20240923,092100,9523530,10270,10240,10270,10240,2
|
|
20240923,092000,9503020,10230,10230,10230,10230,0
|
|
20240923,091900,9503020,10230,10230,10230,10230,1
|
|
20240923,091800,9492790,10270,10270,10270,10270,0
|
|
20240923,091700,9492790,10270,10240,10270,10240,3
|
|
20240923,091600,9462040,10240,10240,10240,10240,0
|
|
20240923,091500,9462040,10240,10240,10240,10240,506
|
|
20240923,091400,4280600,10260,10260,10260,10260,0
|
|
20240923,091300,4280600,10260,10260,10260,10260,0
|
|
20240923,091200,4280600,10260,10260,10260,10260,60
|
|
20240923,091100,3665000,10270,10270,10270,10270,0
|
|
20240923,091000,3665000,10270,10270,10270,10270,1
|
|
20240923,090900,3654730,10260,10260,10260,10260,0
|
|
20240923,090800,3654730,10260,10260,10260,10260,40
|
|
20240923,090700,3244330,10260,10260,10260,10260,1
|
|
20240923,090600,3234070,10260,10260,10260,10260,0
|
|
20240923,090500,3234070,10260,10260,10260,10260,95
|
|
20240923,090400,2259370,10260,10250,10260,10220,215
|
|
20240923,090300,61500,10250,10250,10250,10250,0
|
|
20240923,090200,61500,10250,10250,10250,10250,0
|
|
20240923,090100,61500,10250,10250,10250,10250,0
|
|
20240923,090000,61500,10250,10250,10250,10250,6
|