653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,195000,282369450,10210,10210,10210,10210,27
|
|
20240924,194900,282369450,10210,10210,10210,10210,0
|
|
20240924,194800,282369450,10210,10210,10210,10210,0
|
|
20240924,194700,282369450,10210,10210,10210,10210,0
|
|
20240924,194600,282369450,10210,10210,10210,10210,0
|
|
20240924,194500,282369450,10210,10210,10210,10210,0
|
|
20240924,194400,282369450,10210,10210,10210,10210,0
|
|
20240924,194300,282369450,10210,10210,10210,10210,0
|
|
20240924,194200,282369450,10210,10210,10210,10210,0
|
|
20240924,194100,282369450,10210,10210,10210,10210,0
|
|
20240924,194000,282369450,10210,10210,10210,10210,0
|
|
20240924,193900,282369450,10210,10210,10210,10210,0
|
|
20240924,193800,282369450,10210,10210,10210,10210,0
|
|
20240924,193700,282369450,10210,10210,10210,10210,0
|
|
20240924,193600,282369450,10210,10210,10210,10210,0
|
|
20240924,193500,282369450,10210,10210,10210,10210,0
|
|
20240924,193400,282369450,10210,10210,10210,10210,0
|
|
20240924,193300,282369450,10210,10210,10210,10210,0
|
|
20240924,193200,282369450,10210,10210,10210,10210,0
|
|
20240924,193100,282369450,10210,10210,10210,10210,0
|
|
20240924,193000,282369450,10210,10210,10210,10210,0
|
|
20240924,192900,282369450,10210,10210,10210,10210,0
|
|
20240924,192800,282369450,10210,10210,10210,10210,0
|
|
20240924,192700,282369450,10210,10210,10210,10210,0
|
|
20240924,192600,282369450,10210,10210,10210,10210,0
|
|
20240924,192500,282369450,10210,10210,10210,10210,0
|
|
20240924,192400,282369450,10210,10210,10210,10210,0
|
|
20240924,192300,282369450,10210,10210,10210,10210,0
|
|
20240924,192200,282369450,10210,10210,10210,10210,0
|
|
20240924,192100,282369450,10210,10210,10210,10210,0
|
|
20240924,192000,282369450,10210,10210,10210,10210,27
|
|
20240924,191900,282369450,10210,10210,10210,10210,0
|
|
20240924,191800,282369450,10210,10210,10210,10210,0
|
|
20240924,191700,282369450,10210,10210,10210,10210,0
|
|
20240924,191600,282369450,10210,10210,10210,10210,0
|
|
20240924,191500,282369450,10210,10210,10210,10210,0
|
|
20240924,191400,282369450,10210,10210,10210,10210,0
|
|
20240924,191300,282369450,10210,10210,10210,10210,0
|
|
20240924,191200,282369450,10210,10210,10210,10210,0
|
|
20240924,191100,282369450,10210,10210,10210,10210,0
|
|
20240924,191000,282369450,10210,10210,10210,10210,0
|
|
20240924,190900,282369450,10210,10210,10210,10210,0
|
|
20240924,190800,282369450,10210,10210,10210,10210,0
|
|
20240924,190700,282369450,10210,10210,10210,10210,0
|
|
20240924,190600,282369450,10210,10210,10210,10210,0
|
|
20240924,190500,282369450,10210,10210,10210,10210,0
|
|
20240924,190400,282369450,10210,10210,10210,10210,0
|
|
20240924,190300,282369450,10210,10210,10210,10210,0
|
|
20240924,190200,282369450,10210,10210,10210,10210,0
|
|
20240924,190100,282369450,10210,10210,10210,10210,0
|
|
20240924,190000,282369450,10210,10210,10210,10210,0
|
|
20240924,185900,282369450,10210,10210,10210,10210,0
|
|
20240924,185800,282369450,10210,10210,10210,10210,0
|
|
20240924,185700,282369450,10210,10210,10210,10210,0
|
|
20240924,185600,282369450,10210,10210,10210,10210,0
|
|
20240924,185500,282369450,10210,10210,10210,10210,0
|
|
20240924,185400,282369450,10210,10210,10210,10210,0
|
|
20240924,185300,282369450,10210,10210,10210,10210,0
|
|
20240924,185200,282369450,10210,10210,10210,10210,0
|
|
20240924,185100,282369450,10210,10210,10210,10210,0
|
|
20240924,185000,282369450,10210,10210,10210,10210,27
|
|
20240924,184900,282369450,10210,10210,10210,10210,0
|
|
20240924,184800,282369450,10210,10210,10210,10210,0
|
|
20240924,184700,282369450,10210,10210,10210,10210,0
|
|
20240924,184600,282369450,10210,10210,10210,10210,0
|
|
20240924,184500,282369450,10210,10210,10210,10210,0
|
|
20240924,184400,282369450,10210,10210,10210,10210,0
|
|
20240924,184300,282369450,10210,10210,10210,10210,0
|
|
20240924,184200,282369450,10210,10210,10210,10210,0
|
|
20240924,184100,282369450,10210,10210,10210,10210,0
|
|
20240924,184000,282369450,10210,10210,10210,10210,0
|
|
20240924,183900,282369450,10210,10210,10210,10210,0
|
|
20240924,183800,282369450,10210,10210,10210,10210,0
|
|
20240924,183700,282369450,10210,10210,10210,10210,0
|
|
20240924,183600,282369450,10210,10210,10210,10210,0
|
|
20240924,183500,282369450,10210,10210,10210,10210,0
|
|
20240924,183400,282369450,10210,10210,10210,10210,0
|
|
20240924,183300,282369450,10210,10210,10210,10210,0
|
|
20240924,183200,282369450,10210,10210,10210,10210,0
|
|
20240924,183100,282369450,10210,10210,10210,10210,0
|
|
20240924,183000,282369450,10210,10210,10210,10210,0
|
|
20240924,182900,282369450,10210,10210,10210,10210,0
|
|
20240924,182800,282369450,10210,10210,10210,10210,0
|
|
20240924,182700,282369450,10210,10210,10210,10210,0
|
|
20240924,182600,282369450,10210,10210,10210,10210,0
|
|
20240924,182500,282369450,10210,10210,10210,10210,0
|
|
20240924,182400,282369450,10210,10210,10210,10210,0
|
|
20240924,182300,282369450,10210,10210,10210,10210,0
|
|
20240924,182200,282369450,10210,10210,10210,10210,0
|
|
20240924,182100,282369450,10210,10210,10210,10210,0
|
|
20240924,182000,282369450,10210,10210,10210,10210,27
|
|
20240924,181900,282369450,10210,10210,10210,10210,0
|
|
20240924,181800,282369450,10210,10210,10210,10210,0
|
|
20240924,181700,282369450,10210,10210,10210,10210,0
|
|
20240924,181600,282369450,10210,10210,10210,10210,0
|
|
20240924,181500,282369450,10210,10210,10210,10210,0
|
|
20240924,181400,282369450,10210,10210,10210,10210,0
|
|
20240924,181300,282369450,10210,10210,10210,10210,0
|
|
20240924,181200,282369450,10210,10210,10210,10210,0
|
|
20240924,181100,282369450,10210,10210,10210,10210,0
|
|
20240924,181000,282369450,10210,10210,10210,10210,0
|
|
20240924,180900,282369450,10210,10210,10210,10210,0
|
|
20240924,180800,282369450,10210,10210,10210,10210,0
|
|
20240924,180700,282369450,10210,10210,10210,10210,0
|
|
20240924,180600,282369450,10210,10210,10210,10210,0
|
|
20240924,180500,282369450,10210,10210,10210,10210,0
|
|
20240924,180400,282369450,10210,10210,10210,10210,0
|
|
20240924,180300,282369450,10210,10210,10210,10210,0
|
|
20240924,180200,282369450,10210,10210,10210,10210,0
|
|
20240924,180100,282369450,10210,10210,10210,10210,0
|
|
20240924,180000,282369450,10210,10210,10210,10210,0
|
|
20240924,175900,282369450,10210,10210,10210,10210,0
|
|
20240924,175800,282369450,10210,10210,10210,10210,0
|
|
20240924,175700,282369450,10210,10210,10210,10210,0
|
|
20240924,175600,282369450,10210,10210,10210,10210,0
|
|
20240924,175500,282369450,10210,10210,10210,10210,0
|
|
20240924,175400,282369450,10210,10210,10210,10210,0
|
|
20240924,175300,282369450,10210,10210,10210,10210,0
|
|
20240924,175200,282369450,10210,10210,10210,10210,0
|
|
20240924,175100,282369450,10210,10210,10210,10210,0
|
|
20240924,175000,282369450,10210,10210,10210,10210,27
|
|
20240924,174900,282369450,10210,10210,10210,10210,0
|
|
20240924,174800,282369450,10210,10210,10210,10210,0
|
|
20240924,174700,282369450,10210,10210,10210,10210,0
|
|
20240924,174600,282369450,10210,10210,10210,10210,0
|
|
20240924,174500,282369450,10210,10210,10210,10210,0
|
|
20240924,174400,282369450,10210,10210,10210,10210,0
|
|
20240924,174300,282369450,10210,10210,10210,10210,0
|
|
20240924,174200,282369450,10210,10210,10210,10210,0
|
|
20240924,174100,282369450,10210,10210,10210,10210,0
|
|
20240924,174000,282369450,10210,10210,10210,10210,0
|
|
20240924,173900,282369450,10210,10210,10210,10210,0
|
|
20240924,173800,282369450,10210,10210,10210,10210,0
|
|
20240924,173700,282369450,10210,10210,10210,10210,0
|
|
20240924,173600,282369450,10210,10210,10210,10210,0
|
|
20240924,173500,282369450,10210,10210,10210,10210,0
|
|
20240924,173400,282369450,10210,10210,10210,10210,0
|
|
20240924,173300,282369450,10210,10210,10210,10210,0
|
|
20240924,173200,282369450,10210,10210,10210,10210,0
|
|
20240924,173100,282369450,10210,10210,10210,10210,0
|
|
20240924,173000,282369450,10210,10210,10210,10210,0
|
|
20240924,172900,282369450,10210,10210,10210,10210,0
|
|
20240924,172800,282369450,10210,10210,10210,10210,0
|
|
20240924,172700,282369450,10210,10210,10210,10210,0
|
|
20240924,172600,282369450,10210,10210,10210,10210,0
|
|
20240924,172500,282369450,10210,10210,10210,10210,0
|
|
20240924,172400,282369450,10210,10210,10210,10210,0
|
|
20240924,172300,282369450,10210,10210,10210,10210,0
|
|
20240924,172200,282369450,10210,10210,10210,10210,0
|
|
20240924,172100,282369450,10210,10210,10210,10210,0
|
|
20240924,172000,282369450,10210,10210,10210,10210,27
|
|
20240924,171900,282369450,10210,10210,10210,10210,0
|
|
20240924,171800,282369450,10210,10210,10210,10210,0
|
|
20240924,171700,282369450,10210,10210,10210,10210,0
|
|
20240924,171600,282369450,10210,10210,10210,10210,0
|
|
20240924,171500,282369450,10210,10210,10210,10210,0
|
|
20240924,171400,282369450,10210,10210,10210,10210,0
|
|
20240924,171300,282369450,10210,10210,10210,10210,0
|
|
20240924,171200,282369450,10210,10210,10210,10210,0
|
|
20240924,171100,282369450,10210,10210,10210,10210,0
|
|
20240924,171000,282369450,10210,10210,10210,10210,0
|
|
20240924,170900,282369450,10210,10210,10210,10210,0
|
|
20240924,170800,282369450,10210,10210,10210,10210,0
|
|
20240924,170700,282369450,10210,10210,10210,10210,0
|
|
20240924,170600,282369450,10210,10210,10210,10210,0
|
|
20240924,170500,282369450,10210,10210,10210,10210,0
|
|
20240924,170400,282369450,10210,10210,10210,10210,0
|
|
20240924,170300,282369450,10210,10210,10210,10210,0
|
|
20240924,170200,282369450,10210,10210,10210,10210,0
|
|
20240924,170100,282369450,10210,10210,10210,10210,0
|
|
20240924,170000,282369450,10210,10210,10210,10210,0
|
|
20240924,165900,282369450,10210,10210,10210,10210,0
|
|
20240924,165800,282369450,10210,10210,10210,10210,0
|
|
20240924,165700,282369450,10210,10210,10210,10210,0
|
|
20240924,165600,282369450,10210,10210,10210,10210,0
|
|
20240924,165500,282369450,10210,10210,10210,10210,0
|
|
20240924,165400,282369450,10210,10210,10210,10210,0
|
|
20240924,165300,282369450,10210,10210,10210,10210,0
|
|
20240924,165200,282369450,10210,10210,10210,10210,0
|
|
20240924,165100,282369450,10210,10210,10210,10210,0
|
|
20240924,165000,282369450,10210,10210,10210,10210,27
|
|
20240924,164900,282369450,10210,10210,10210,10210,0
|
|
20240924,164800,282369450,10210,10210,10210,10210,0
|
|
20240924,164700,282369450,10210,10210,10210,10210,0
|
|
20240924,164600,282369450,10210,10210,10210,10210,0
|
|
20240924,164500,282369450,10210,10210,10210,10210,0
|
|
20240924,164400,282369450,10210,10210,10210,10210,0
|
|
20240924,164300,282369450,10210,10210,10210,10210,0
|
|
20240924,164200,282369450,10210,10210,10210,10210,0
|
|
20240924,164100,282369450,10210,10210,10210,10210,0
|
|
20240924,164000,282369450,10210,10210,10210,10210,0
|
|
20240924,163900,282369450,10210,10210,10210,10210,0
|
|
20240924,163800,282369450,10210,10210,10210,10210,0
|
|
20240924,163700,282369450,10210,10210,10210,10210,0
|
|
20240924,163600,282369450,10210,10210,10210,10210,0
|
|
20240924,163500,282369450,10210,10210,10210,10210,0
|
|
20240924,163400,282369450,10210,10210,10210,10210,0
|
|
20240924,163300,282369450,10210,10210,10210,10210,0
|
|
20240924,163200,282369450,10210,10210,10210,10210,0
|
|
20240924,163100,282369450,10210,10210,10210,10210,0
|
|
20240924,163000,282369450,10210,10210,10210,10210,0
|
|
20240924,162900,282369450,10210,10210,10210,10210,0
|
|
20240924,162800,282369450,10210,10210,10210,10210,0
|
|
20240924,162700,282369450,10210,10210,10210,10210,0
|
|
20240924,162600,282369450,10210,10210,10210,10210,0
|
|
20240924,162500,282369450,10210,10210,10210,10210,0
|
|
20240924,162400,282369450,10210,10210,10210,10210,0
|
|
20240924,162300,282369450,10210,10210,10210,10210,0
|
|
20240924,162200,282369450,10210,10210,10210,10210,0
|
|
20240924,162100,282369450,10210,10210,10210,10210,0
|
|
20240924,162000,282369450,10210,10210,10210,10210,27
|
|
20240924,161900,282369450,10210,10210,10210,10210,0
|
|
20240924,161800,282369450,10210,10210,10210,10210,0
|
|
20240924,161700,282369450,10210,10210,10210,10210,0
|
|
20240924,161600,282369450,10210,10210,10210,10210,0
|
|
20240924,161500,282369450,10210,10210,10210,10210,0
|
|
20240924,161400,282369450,10210,10210,10210,10210,0
|
|
20240924,161300,282369450,10210,10210,10210,10210,0
|
|
20240924,161200,282369450,10210,10210,10210,10210,0
|
|
20240924,161100,282369450,10210,10210,10210,10210,0
|
|
20240924,161000,282369450,10210,10210,10210,10210,0
|
|
20240924,160900,282369450,10210,10210,10210,10210,0
|
|
20240924,160800,282369450,10210,10210,10210,10210,0
|
|
20240924,160700,282369450,10210,10210,10210,10210,0
|
|
20240924,160600,282369450,10210,10210,10210,10210,0
|
|
20240924,160500,282369450,10210,10210,10210,10210,0
|
|
20240924,160400,282369450,10210,10210,10210,10210,0
|
|
20240924,160300,282369450,10210,10210,10210,10210,0
|
|
20240924,160200,282369450,10210,10210,10210,10210,0
|
|
20240924,160100,282369450,10210,10210,10210,10210,0
|
|
20240924,160000,282369450,10210,10210,10210,10210,0
|
|
20240924,155900,282369450,10210,10210,10210,10210,0
|
|
20240924,155800,282369450,10210,10210,10210,10210,0
|
|
20240924,155700,282369450,10210,10210,10210,10210,0
|
|
20240924,155600,282369450,10210,10210,10210,10210,0
|
|
20240924,155500,282369450,10210,10210,10210,10210,0
|
|
20240924,155400,282369450,10210,10210,10210,10210,0
|
|
20240924,155300,282369450,10210,10210,10210,10210,0
|
|
20240924,155200,282369450,10210,10210,10210,10210,0
|
|
20240924,155100,282369450,10210,10210,10210,10210,0
|
|
20240924,155000,282369450,10210,10210,10210,10210,27
|
|
20240924,154900,282369450,10210,10210,10210,10210,0
|
|
20240924,154800,282369450,10210,10210,10210,10210,0
|
|
20240924,154700,282369450,10210,10210,10210,10210,0
|
|
20240924,154600,282369450,10210,10210,10210,10210,0
|
|
20240924,154500,282369450,10210,10210,10210,10210,0
|
|
20240924,154400,282369450,10210,10210,10210,10210,0
|
|
20240924,154300,282369450,10210,10210,10210,10210,0
|
|
20240924,154200,282369450,10210,10210,10210,10210,0
|
|
20240924,154100,282369450,10210,10210,10210,10210,0
|
|
20240924,154000,282369450,10210,10210,10210,10210,0
|
|
20240924,153900,282369450,10210,10210,10210,10210,0
|
|
20240924,153800,282369450,10210,10210,10210,10210,0
|
|
20240924,153700,282369450,10210,10210,10210,10210,0
|
|
20240924,153600,282369450,10210,10210,10210,10210,0
|
|
20240924,153500,282369450,10210,10210,10210,10210,0
|
|
20240924,153400,282369450,10210,10210,10210,10210,0
|
|
20240924,153300,282369450,10210,10210,10210,10210,0
|
|
20240924,153200,282369450,10210,10210,10210,10210,0
|
|
20240924,153100,282369450,10210,10210,10210,10210,0
|
|
20240924,153000,282369450,10210,10210,10210,10210,27
|
|
20240924,152900,282093780,10210,10210,10210,10210,0
|
|
20240924,152800,282093780,10210,10210,10210,10210,0
|
|
20240924,152700,282093780,10210,10210,10210,10210,0
|
|
20240924,152600,282093780,10210,10210,10210,10210,0
|
|
20240924,152500,282093780,10210,10210,10210,10210,0
|
|
20240924,152400,282093780,10210,10210,10210,10210,0
|
|
20240924,152300,282093780,10210,10210,10210,10210,0
|
|
20240924,152200,282093780,10210,10210,10210,10210,0
|
|
20240924,152100,282093780,10210,10210,10210,10210,0
|
|
20240924,152000,282093780,10210,10210,10210,10210,0
|
|
20240924,151900,282093780,10210,10210,10210,10210,10
|
|
20240924,151800,281991680,10210,10210,10210,10210,0
|
|
20240924,151700,281991680,10210,10210,10210,10210,0
|
|
20240924,151600,281991680,10210,10210,10210,10210,707
|
|
20240924,151500,274773210,10190,10190,10190,10190,480
|
|
20240924,151400,269882010,10190,10190,10190,10190,1
|
|
20240924,151300,269871820,10200,10200,10200,10200,8
|
|
20240924,151200,269790220,10190,10190,10190,10190,1
|
|
20240924,151100,269780030,10200,10200,10200,10200,3
|
|
20240924,151000,269749430,10190,10190,10190,10190,1
|
|
20240924,150900,269739240,10200,10200,10200,10200,0
|
|
20240924,150800,269739240,10200,10200,10200,10200,10
|
|
20240924,150700,269637240,10210,10210,10210,10210,10
|
|
20240924,150600,269535140,10210,10210,10210,10210,0
|
|
20240924,150500,269535140,10210,10210,10210,10210,0
|
|
20240924,150400,269535140,10210,10210,10210,10210,20
|
|
20240924,150300,269330940,10210,10210,10210,10210,0
|
|
20240924,150200,269330940,10210,10210,10210,10210,0
|
|
20240924,150100,269330940,10210,10210,10210,10210,0
|
|
20240924,150000,269330940,10210,10210,10210,10210,2
|
|
20240924,145900,269310520,10200,10200,10200,10200,0
|
|
20240924,145800,269310520,10200,10190,10200,10190,372
|
|
20240924,145700,265518840,10190,10190,10190,10190,28
|
|
20240924,145600,265233520,10200,10200,10200,10200,0
|
|
20240924,145500,265233520,10200,10200,10200,10200,49
|
|
20240924,145400,264733720,10200,10200,10200,10200,0
|
|
20240924,145300,264733720,10200,10200,10200,10200,0
|
|
20240924,145200,264733720,10200,10200,10200,10200,0
|
|
20240924,145100,264733720,10200,10200,10200,10200,0
|
|
20240924,145000,264733720,10200,10200,10200,10200,1
|
|
20240924,144900,264723520,10200,10200,10200,10200,0
|
|
20240924,144800,264723520,10200,10200,10200,10200,0
|
|
20240924,144700,264723520,10200,10200,10200,10200,0
|
|
20240924,144600,264723520,10200,10200,10200,10200,0
|
|
20240924,144500,264723520,10200,10200,10200,10200,0
|
|
20240924,144400,264723520,10200,10200,10200,10200,0
|
|
20240924,144300,264723520,10200,10200,10200,10200,17
|
|
20240924,144200,264550120,10200,10190,10200,10190,781
|
|
20240924,144100,256591660,10200,10200,10200,10200,0
|
|
20240924,144000,256591660,10200,10200,10200,10200,100
|
|
20240924,143900,255571660,10200,10200,10200,10200,0
|
|
20240924,143800,255571660,10200,10200,10200,10200,0
|
|
20240924,143700,255571660,10200,10200,10200,10200,0
|
|
20240924,143600,255571660,10200,10200,10200,10200,0
|
|
20240924,143500,255571660,10200,10200,10200,10200,0
|
|
20240924,143400,255571660,10200,10200,10200,10200,3
|
|
20240924,143300,255541060,10200,10200,10200,10200,4
|
|
20240924,143200,255500260,10200,10200,10200,10200,0
|
|
20240924,143100,255500260,10200,10200,10200,10200,1
|
|
20240924,143000,255490060,10200,10200,10200,10200,0
|
|
20240924,142900,255490060,10200,10200,10200,10200,44
|
|
20240924,142800,255041260,10200,10200,10200,10200,0
|
|
20240924,142700,255041260,10200,10200,10200,10200,3
|
|
20240924,142600,255010660,10200,10200,10200,10200,0
|
|
20240924,142500,255010660,10200,10200,10200,10200,55
|
|
20240924,142400,254449660,10200,10200,10200,10200,0
|
|
20240924,142300,254449660,10200,10200,10200,10200,0
|
|
20240924,142200,254449660,10200,10200,10200,10200,1
|
|
20240924,142100,254439460,10200,10200,10200,10200,0
|
|
20240924,142000,254439460,10200,10200,10200,10200,0
|
|
20240924,141900,254439460,10200,10200,10200,10200,0
|
|
20240924,141800,254439460,10200,10200,10200,10200,0
|
|
20240924,141700,254439460,10200,10190,10200,10190,2
|
|
20240924,141600,254419070,10200,10200,10200,10200,0
|
|
20240924,141500,254419070,10200,10210,10210,10170,8132
|
|
20240924,141400,171649040,10210,10200,10210,10200,320
|
|
20240924,141300,168381920,10200,10200,10200,10200,2
|
|
20240924,141200,168361520,10200,10200,10200,10200,0
|
|
20240924,141100,168361520,10200,10200,10200,10200,253
|
|
20240924,141000,165780920,10200,10200,10200,10200,0
|
|
20240924,140900,165780920,10200,10200,10200,10200,1652
|
|
20240924,140800,148930520,10210,10210,10210,10210,0
|
|
20240924,140700,148930520,10210,10210,10210,10210,1
|
|
20240924,140600,148920310,10210,10210,10210,10210,0
|
|
20240924,140500,148920310,10210,10210,10210,10210,0
|
|
20240924,140400,148920310,10210,10210,10210,10210,0
|
|
20240924,140300,148920310,10210,10210,10210,10210,46
|
|
20240924,140200,148450650,10210,10210,10210,10210,0
|
|
20240924,140100,148450650,10210,10210,10210,10210,0
|
|
20240924,140000,148450650,10210,10210,10210,10210,0
|
|
20240924,135900,148450650,10210,10210,10210,10210,0
|
|
20240924,135800,148450650,10210,10210,10210,10210,0
|
|
20240924,135700,148450650,10210,10210,10210,10210,1000
|
|
20240924,135600,138240650,10220,10220,10220,10220,0
|
|
20240924,135500,138240650,10220,10220,10220,10220,0
|
|
20240924,135400,138240650,10220,10220,10220,10220,559
|
|
20240924,135300,132527670,10230,10230,10230,10230,0
|
|
20240924,135200,132527670,10230,10230,10230,10230,0
|
|
20240924,135100,132527670,10230,10230,10230,10230,0
|
|
20240924,135000,132527670,10230,10230,10230,10230,0
|
|
20240924,134900,132527670,10230,10230,10230,10230,0
|
|
20240924,134800,132527670,10230,10230,10230,10230,0
|
|
20240924,134700,132527670,10230,10230,10230,10230,0
|
|
20240924,134600,132527670,10230,10230,10230,10230,1
|
|
20240924,134500,132517440,10210,10210,10210,10210,0
|
|
20240924,134400,132517440,10210,10210,10210,10210,0
|
|
20240924,134300,132517440,10210,10210,10210,10210,0
|
|
20240924,134200,132517440,10210,10210,10210,10210,0
|
|
20240924,134100,132517440,10210,10210,10210,10210,0
|
|
20240924,134000,132517440,10210,10210,10210,10210,0
|
|
20240924,133900,132517440,10210,10210,10210,10210,0
|
|
20240924,133800,132517440,10210,10210,10210,10210,0
|
|
20240924,133700,132517440,10210,10210,10210,10210,0
|
|
20240924,133600,132517440,10210,10210,10210,10210,0
|
|
20240924,133500,132517440,10210,10210,10210,10210,0
|
|
20240924,133400,132517440,10210,10220,10220,10210,55
|
|
20240924,133300,131955470,10230,10230,10230,10230,1
|
|
20240924,133200,131945240,10220,10220,10220,10220,0
|
|
20240924,133100,131945240,10220,10220,10220,10220,0
|
|
20240924,133000,131945240,10220,10220,10220,10220,0
|
|
20240924,132900,131945240,10220,10220,10220,10220,0
|
|
20240924,132800,131945240,10220,10220,10220,10220,0
|
|
20240924,132700,131945240,10220,10220,10220,10220,0
|
|
20240924,132600,131945240,10220,10220,10220,10220,0
|
|
20240924,132500,131945240,10220,10220,10220,10220,0
|
|
20240924,132400,131945240,10220,10220,10220,10220,0
|
|
20240924,132300,131945240,10220,10220,10220,10220,153
|
|
20240924,132200,130381580,10220,10220,10220,10220,0
|
|
20240924,132100,130381580,10220,10220,10220,10220,0
|
|
20240924,132000,130381580,10220,10220,10220,10220,0
|
|
20240924,131900,130381580,10220,10220,10220,10220,0
|
|
20240924,131800,130381580,10220,10220,10220,10220,0
|
|
20240924,131700,130381580,10220,10220,10220,10220,0
|
|
20240924,131600,130381580,10220,10220,10220,10220,0
|
|
20240924,131500,130381580,10220,10220,10220,10220,0
|
|
20240924,131400,130381580,10220,10220,10220,10220,0
|
|
20240924,131300,130381580,10220,10220,10220,10220,0
|
|
20240924,131200,130381580,10220,10220,10220,10220,0
|
|
20240924,131100,130381580,10220,10220,10220,10220,0
|
|
20240924,131000,130381580,10220,10220,10220,10220,0
|
|
20240924,130900,130381580,10220,10220,10220,10220,0
|
|
20240924,130800,130381580,10220,10220,10220,10220,0
|
|
20240924,130700,130381580,10220,10220,10220,10220,31
|
|
20240924,130600,130064760,10220,10220,10220,10220,0
|
|
20240924,130500,130064760,10220,10220,10220,10220,0
|
|
20240924,130400,130064760,10220,10220,10220,10220,0
|
|
20240924,130300,130064760,10220,10220,10220,10220,0
|
|
20240924,130200,130064760,10220,10220,10220,10220,15
|
|
20240924,130100,129911460,10230,10230,10230,10230,0
|
|
20240924,130000,129911460,10230,10230,10230,10230,1
|
|
20240924,125900,129901230,10230,10230,10230,10230,0
|
|
20240924,125800,129901230,10230,10230,10230,10230,0
|
|
20240924,125700,129901230,10230,10230,10230,10230,0
|
|
20240924,125600,129901230,10230,10230,10230,10230,0
|
|
20240924,125500,129901230,10230,10230,10240,10230,17
|
|
20240924,125400,129727170,10240,10210,10240,10210,3587
|
|
20240924,125300,93046400,10210,10210,10210,10210,569
|
|
20240924,125200,87236910,10210,10210,10210,10210,0
|
|
20240924,125100,87236910,10210,10210,10210,10210,0
|
|
20240924,125000,87236910,10210,10210,10210,10210,0
|
|
20240924,124900,87236910,10210,10210,10210,10210,293
|
|
20240924,124800,84245380,10220,10220,10220,10220,0
|
|
20240924,124700,84245380,10220,10220,10220,10220,0
|
|
20240924,124600,84245380,10220,10220,10220,10220,0
|
|
20240924,124500,84245380,10220,10220,10220,10220,0
|
|
20240924,124400,84245380,10220,10220,10220,10220,35
|
|
20240924,124300,83887680,10220,10220,10220,10220,0
|
|
20240924,124200,83887680,10220,10220,10220,10220,0
|
|
20240924,124100,83887680,10220,10220,10220,10220,0
|
|
20240924,124000,83887680,10220,10220,10220,10220,0
|
|
20240924,123900,83887680,10220,10220,10220,10220,0
|
|
20240924,123800,83887680,10220,10220,10220,10220,0
|
|
20240924,123700,83887680,10220,10220,10220,10220,0
|
|
20240924,123600,83887680,10220,10220,10220,10220,1
|
|
20240924,123500,83877460,10210,10210,10210,10210,0
|
|
20240924,123400,83877460,10210,10210,10210,10210,0
|
|
20240924,123300,83877460,10210,10210,10210,10210,0
|
|
20240924,123200,83877460,10210,10220,10220,10210,471
|
|
20240924,123100,79064630,10230,10230,10230,10230,50
|
|
20240924,123000,78553130,10230,10230,10230,10230,1
|
|
20240924,122900,78542900,10230,10230,10230,10230,0
|
|
20240924,122800,78542900,10230,10230,10230,10230,0
|
|
20240924,122700,78542900,10230,10230,10230,10230,0
|
|
20240924,122600,78542900,10230,10230,10230,10230,0
|
|
20240924,122500,78542900,10230,10230,10230,10230,0
|
|
20240924,122400,78542900,10230,10230,10230,10230,0
|
|
20240924,122300,78542900,10230,10230,10230,10230,0
|
|
20240924,122200,78542900,10230,10230,10230,10230,0
|
|
20240924,122100,78542900,10230,10230,10230,10230,0
|
|
20240924,122000,78542900,10230,10230,10230,10230,0
|
|
20240924,121900,78542900,10230,10230,10230,10230,30
|
|
20240924,121800,78236000,10230,10230,10230,10230,0
|
|
20240924,121700,78236000,10230,10230,10230,10230,0
|
|
20240924,121600,78236000,10230,10230,10230,10230,0
|
|
20240924,121500,78236000,10230,10230,10230,10230,0
|
|
20240924,121400,78236000,10230,10230,10230,10230,0
|
|
20240924,121300,78236000,10230,10230,10230,10230,0
|
|
20240924,121200,78236000,10230,10230,10230,10230,0
|
|
20240924,121100,78236000,10230,10230,10230,10230,0
|
|
20240924,121000,78236000,10230,10230,10230,10230,0
|
|
20240924,120900,78236000,10230,10230,10230,10230,0
|
|
20240924,120800,78236000,10230,10230,10230,10230,0
|
|
20240924,120700,78236000,10230,10230,10230,10230,0
|
|
20240924,120600,78236000,10230,10230,10230,10230,0
|
|
20240924,120500,78236000,10230,10230,10230,10230,0
|
|
20240924,120400,78236000,10230,10230,10230,10230,0
|
|
20240924,120300,78236000,10230,10230,10230,10230,0
|
|
20240924,120200,78236000,10230,10230,10230,10230,0
|
|
20240924,120100,78236000,10230,10230,10230,10230,0
|
|
20240924,120000,78236000,10230,10230,10230,10230,0
|
|
20240924,115900,78236000,10230,10230,10230,10230,0
|
|
20240924,115800,78236000,10230,10230,10230,10230,0
|
|
20240924,115700,78236000,10230,10230,10230,10230,0
|
|
20240924,115600,78236000,10230,10230,10230,10230,0
|
|
20240924,115500,78236000,10230,10230,10230,10230,0
|
|
20240924,115400,78236000,10230,10230,10230,10230,0
|
|
20240924,115300,78236000,10230,10230,10230,10230,0
|
|
20240924,115200,78236000,10230,10230,10230,10230,0
|
|
20240924,115100,78236000,10230,10230,10230,10230,0
|
|
20240924,115000,78236000,10230,10230,10230,10230,0
|
|
20240924,114900,78236000,10230,10230,10230,10230,400
|
|
20240924,114800,74144000,10230,10230,10230,10230,0
|
|
20240924,114700,74144000,10230,10230,10230,10230,0
|
|
20240924,114600,74144000,10230,10230,10230,10230,0
|
|
20240924,114500,74144000,10230,10230,10230,10230,0
|
|
20240924,114400,74144000,10230,10230,10230,10230,0
|
|
20240924,114300,74144000,10230,10230,10230,10230,0
|
|
20240924,114200,74144000,10230,10230,10230,10230,0
|
|
20240924,114100,74144000,10230,10230,10230,10230,0
|
|
20240924,114000,74144000,10230,10230,10230,10230,0
|
|
20240924,113900,74144000,10230,10230,10230,10230,0
|
|
20240924,113800,74144000,10230,10230,10230,10230,0
|
|
20240924,113700,74144000,10230,10230,10230,10230,0
|
|
20240924,113600,74144000,10230,10230,10230,10230,0
|
|
20240924,113500,74144000,10230,10230,10230,10230,0
|
|
20240924,113400,74144000,10230,10240,10240,10230,39
|
|
20240924,113300,73744910,10230,10230,10230,10230,0
|
|
20240924,113200,73744910,10230,10230,10230,10230,0
|
|
20240924,113100,73744910,10230,10230,10230,10230,0
|
|
20240924,113000,73744910,10230,10230,10230,10230,0
|
|
20240924,112900,73744910,10230,10230,10230,10230,0
|
|
20240924,112800,73744910,10230,10230,10230,10230,0
|
|
20240924,112700,73744910,10230,10230,10230,10230,0
|
|
20240924,112600,73744910,10230,10230,10230,10230,0
|
|
20240924,112500,73744910,10230,10230,10230,10230,0
|
|
20240924,112400,73744910,10230,10230,10230,10230,0
|
|
20240924,112300,73744910,10230,10230,10230,10230,13
|
|
20240924,112200,73611920,10230,10230,10230,10230,268
|
|
20240924,112100,70870280,10230,10230,10230,10230,0
|
|
20240924,112000,70870280,10230,10230,10230,10230,0
|
|
20240924,111900,70870280,10230,10230,10230,10230,0
|
|
20240924,111800,70870280,10230,10230,10230,10230,0
|
|
20240924,111700,70870280,10230,10230,10230,10230,0
|
|
20240924,111600,70870280,10230,10230,10230,10230,0
|
|
20240924,111500,70870280,10230,10230,10230,10230,0
|
|
20240924,111400,70870280,10230,10230,10230,10230,0
|
|
20240924,111300,70870280,10230,10230,10230,10230,0
|
|
20240924,111200,70870280,10230,10230,10230,10230,0
|
|
20240924,111100,70870280,10230,10230,10230,10230,0
|
|
20240924,111000,70870280,10230,10230,10230,10230,0
|
|
20240924,110900,70870280,10230,10230,10230,10230,0
|
|
20240924,110800,70870280,10230,10230,10230,10230,0
|
|
20240924,110700,70870280,10230,10230,10230,10230,0
|
|
20240924,110600,70870280,10230,10230,10230,10230,0
|
|
20240924,110500,70870280,10230,10230,10230,10230,1
|
|
20240924,110400,70860050,10220,10220,10220,10220,0
|
|
20240924,110300,70860050,10220,10220,10220,10220,0
|
|
20240924,110200,70860050,10220,10220,10220,10220,0
|
|
20240924,110100,70860050,10220,10220,10220,10220,9
|
|
20240924,110000,70768070,10220,10220,10220,10220,0
|
|
20240924,105900,70768070,10220,10220,10220,10220,0
|
|
20240924,105800,70768070,10220,10220,10220,10220,0
|
|
20240924,105700,70768070,10220,10220,10220,10220,0
|
|
20240924,105600,70768070,10220,10220,10220,10220,0
|
|
20240924,105500,70768070,10220,10220,10220,10220,0
|
|
20240924,105400,70768070,10220,10220,10220,10220,0
|
|
20240924,105300,70768070,10220,10220,10220,10220,0
|
|
20240924,105200,70768070,10220,10220,10220,10220,0
|
|
20240924,105100,70768070,10220,10220,10220,10220,0
|
|
20240924,105000,70768070,10220,10220,10220,10220,0
|
|
20240924,104900,70768070,10220,10220,10220,10220,0
|
|
20240924,104800,70768070,10220,10220,10220,10220,459
|
|
20240924,104700,66077090,10220,10220,10220,10220,0
|
|
20240924,104600,66077090,10220,10220,10220,10220,0
|
|
20240924,104500,66077090,10220,10220,10220,10220,0
|
|
20240924,104400,66077090,10220,10220,10220,10220,0
|
|
20240924,104300,66077090,10220,10220,10220,10220,0
|
|
20240924,104200,66077090,10220,10220,10220,10220,0
|
|
20240924,104100,66077090,10220,10220,10220,10220,0
|
|
20240924,104000,66077090,10220,10220,10220,10220,100
|
|
20240924,103900,65055090,10230,10230,10230,10230,6
|
|
20240924,103800,64993710,10220,10220,10220,10220,0
|
|
20240924,103700,64993710,10220,10220,10220,10220,0
|
|
20240924,103600,64993710,10220,10220,10220,10220,0
|
|
20240924,103500,64993710,10220,10220,10220,10220,0
|
|
20240924,103400,64993710,10220,10220,10220,10220,0
|
|
20240924,103300,64993710,10220,10220,10220,10220,0
|
|
20240924,103200,64993710,10220,10220,10220,10220,0
|
|
20240924,103100,64993710,10220,10220,10220,10220,0
|
|
20240924,103000,64993710,10220,10230,10230,10220,140
|
|
20240924,102900,63562710,10220,10220,10220,10220,0
|
|
20240924,102800,63562710,10220,10220,10220,10220,0
|
|
20240924,102700,63562710,10220,10220,10220,10220,0
|
|
20240924,102600,63562710,10220,10220,10220,10220,0
|
|
20240924,102500,63562710,10220,10220,10220,10220,0
|
|
20240924,102400,63562710,10220,10220,10220,10220,0
|
|
20240924,102300,63562710,10220,10230,10230,10220,1055
|
|
20240924,102200,52776420,10230,10230,10230,10230,0
|
|
20240924,102100,52776420,10230,10230,10230,10230,0
|
|
20240924,102000,52776420,10230,10230,10230,10230,0
|
|
20240924,101900,52776420,10230,10230,10230,10230,2
|
|
20240924,101800,52755960,10250,10250,10250,10250,0
|
|
20240924,101700,52755960,10250,10250,10250,10250,0
|
|
20240924,101600,52755960,10250,10250,10250,10250,0
|
|
20240924,101500,52755960,10250,10250,10250,10250,0
|
|
20240924,101400,52755960,10250,10250,10250,10250,2
|
|
20240924,101300,52735460,10240,10250,10250,10240,43
|
|
20240924,101200,52294820,10230,10230,10230,10230,1
|
|
20240924,101100,52284590,10250,10250,10250,10250,0
|
|
20240924,101000,52284590,10250,10250,10250,10250,0
|
|
20240924,100900,52284590,10250,10250,10250,10250,0
|
|
20240924,100800,52284590,10250,10250,10250,10250,100
|
|
20240924,100700,51259590,10250,10250,10250,10250,0
|
|
20240924,100600,51259590,10250,10250,10250,10250,0
|
|
20240924,100500,51259590,10250,10250,10250,10250,2
|
|
20240924,100400,51239090,10250,10250,10250,10250,2
|
|
20240924,100300,51218590,10250,10250,10250,10250,3
|
|
20240924,100200,51187840,10240,10240,10240,10240,0
|
|
20240924,100100,51187840,10240,10240,10240,10240,0
|
|
20240924,100000,51187840,10240,10240,10240,10240,0
|
|
20240924,095900,51187840,10240,10240,10240,10240,0
|
|
20240924,095800,51187840,10240,10240,10240,10240,0
|
|
20240924,095700,51187840,10240,10240,10240,10240,0
|
|
20240924,095600,51187840,10240,10240,10240,10240,0
|
|
20240924,095500,51187840,10240,10240,10240,10240,15
|
|
20240924,095400,51034240,10230,10230,10230,10230,0
|
|
20240924,095300,51034240,10230,10230,10230,10230,0
|
|
20240924,095200,51034240,10230,10230,10230,10230,0
|
|
20240924,095100,51034240,10230,10230,10230,10230,0
|
|
20240924,095000,51034240,10230,10230,10230,10230,0
|
|
20240924,094900,51034240,10230,10230,10230,10230,1118
|
|
20240924,094800,39597100,10230,10230,10230,10230,0
|
|
20240924,094700,39597100,10230,10230,10230,10230,0
|
|
20240924,094600,39597100,10230,10230,10230,10230,3
|
|
20240924,094500,39566410,10240,10240,10240,10240,12
|
|
20240924,094400,39443530,10230,10220,10230,10220,2095
|
|
20240924,094300,18027640,10200,10200,10200,10200,0
|
|
20240924,094200,18027640,10200,10200,10200,10200,1
|
|
20240924,094100,18017440,10220,10220,10220,10220,1
|
|
20240924,094000,18007220,10220,10220,10220,10210,6
|
|
20240924,093900,17945940,10220,10220,10220,10220,0
|
|
20240924,093800,17945940,10220,10220,10220,10220,0
|
|
20240924,093700,17945940,10220,10220,10220,10220,1
|
|
20240924,093600,17935720,10230,10200,10230,10200,142
|
|
20240924,093500,16487270,10200,10200,10200,10200,0
|
|
20240924,093400,16487270,10200,10200,10200,10200,0
|
|
20240924,093300,16487270,10200,10200,10200,10200,0
|
|
20240924,093200,16487270,10200,10200,10200,10200,0
|
|
20240924,093100,16487270,10200,10200,10200,10200,0
|
|
20240924,093000,16487270,10200,10200,10200,10200,1
|
|
20240924,092900,16477070,10210,10210,10210,10210,60
|
|
20240924,092800,15864470,10210,10210,10210,10210,0
|
|
20240924,092700,15864470,10210,10210,10210,10210,0
|
|
20240924,092600,15864470,10210,10210,10210,10210,0
|
|
20240924,092500,15864470,10210,10210,10210,10210,0
|
|
20240924,092400,15864470,10210,10210,10210,10210,11
|
|
20240924,092300,15752160,10210,10210,10210,10210,0
|
|
20240924,092200,15752160,10210,10210,10210,10210,0
|
|
20240924,092100,15752160,10210,10220,10220,10210,62
|
|
20240924,092000,15119130,10220,10220,10220,10220,0
|
|
20240924,091900,15119130,10220,10220,10220,10220,0
|
|
20240924,091800,15119130,10220,10230,10230,10220,20
|
|
20240924,091700,14914720,10270,10270,10270,10270,0
|
|
20240924,091600,14914720,10270,10270,10270,10270,0
|
|
20240924,091500,14914720,10270,10240,10270,10230,106
|
|
20240924,091400,13830240,10280,10280,10280,10280,0
|
|
20240924,091300,13830240,10280,10280,10280,10280,0
|
|
20240924,091200,13830240,10280,10280,10280,10280,0
|
|
20240924,091100,13830240,10280,10280,10280,10280,2
|
|
20240924,091000,13809680,10230,10220,10230,10220,129
|
|
20240924,090900,12491000,10220,10220,10220,10220,21
|
|
20240924,090800,12276380,10230,10230,10230,10230,0
|
|
20240924,090700,12276380,10230,10230,10230,10230,38
|
|
20240924,090600,11887640,10230,10230,10230,10230,72
|
|
20240924,090500,11151080,10230,10230,10230,10230,21
|
|
20240924,090400,10936250,10290,10290,10290,10290,0
|
|
20240924,090300,10936250,10290,10290,10290,10290,0
|
|
20240924,090200,10936250,10290,10290,10290,10290,1
|
|
20240924,090100,10925960,10230,10200,10230,10200,263
|
|
20240924,090000,8235620,10180,10180,10180,10180,809
|