632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192900,1230959950,11520,11520,11520,11520,2180
|
|
20240909,192800,1230959950,11520,11520,11520,11520,0
|
|
20240909,192700,1230959950,11520,11520,11520,11520,0
|
|
20240909,192600,1230959950,11520,11520,11520,11520,0
|
|
20240909,192500,1230959950,11520,11520,11520,11520,0
|
|
20240909,192400,1230959950,11520,11520,11520,11520,0
|
|
20240909,192300,1230959950,11520,11520,11520,11520,0
|
|
20240909,192200,1230959950,11520,11520,11520,11520,0
|
|
20240909,192100,1230959950,11520,11520,11520,11520,0
|
|
20240909,192000,1230959950,11520,11520,11520,11520,0
|
|
20240909,191900,1230959950,11520,11520,11520,11520,0
|
|
20240909,191800,1230959950,11520,11520,11520,11520,0
|
|
20240909,191700,1230959950,11520,11520,11520,11520,0
|
|
20240909,191600,1230959950,11520,11520,11520,11520,0
|
|
20240909,191500,1230959950,11520,11520,11520,11520,0
|
|
20240909,191400,1230959950,11520,11520,11520,11520,0
|
|
20240909,191300,1230959950,11520,11520,11520,11520,0
|
|
20240909,191200,1230959950,11520,11520,11520,11520,0
|
|
20240909,191100,1230959950,11520,11520,11520,11520,0
|
|
20240909,191000,1230959950,11520,11520,11520,11520,0
|
|
20240909,190900,1230959950,11520,11520,11520,11520,0
|
|
20240909,190800,1230959950,11520,11520,11520,11520,0
|
|
20240909,190700,1230959950,11520,11520,11520,11520,0
|
|
20240909,190600,1230959950,11520,11520,11520,11520,0
|
|
20240909,190500,1230959950,11520,11520,11520,11520,0
|
|
20240909,190400,1230959950,11520,11520,11520,11520,0
|
|
20240909,190300,1230959950,11520,11520,11520,11520,0
|
|
20240909,190200,1230959950,11520,11520,11520,11520,0
|
|
20240909,190100,1230959950,11520,11520,11520,11520,0
|
|
20240909,190000,1230959950,11520,11520,11520,11520,0
|
|
20240909,185900,1230959950,11520,11520,11520,11520,2180
|
|
20240909,185800,1230959950,11520,11520,11520,11520,0
|
|
20240909,185700,1230959950,11520,11520,11520,11520,0
|
|
20240909,185600,1230959950,11520,11520,11520,11520,0
|
|
20240909,185500,1230959950,11520,11520,11520,11520,0
|
|
20240909,185400,1230959950,11520,11520,11520,11520,0
|
|
20240909,185300,1230959950,11520,11520,11520,11520,0
|
|
20240909,185200,1230959950,11520,11520,11520,11520,0
|
|
20240909,185100,1230959950,11520,11520,11520,11520,0
|
|
20240909,185000,1230959950,11520,11520,11520,11520,0
|
|
20240909,184900,1230959950,11520,11520,11520,11520,0
|
|
20240909,184800,1230959950,11520,11520,11520,11520,0
|
|
20240909,184700,1230959950,11520,11520,11520,11520,0
|
|
20240909,184600,1230959950,11520,11520,11520,11520,0
|
|
20240909,184500,1230959950,11520,11520,11520,11520,0
|
|
20240909,184400,1230959950,11520,11520,11520,11520,0
|
|
20240909,184300,1230959950,11520,11520,11520,11520,0
|
|
20240909,184200,1230959950,11520,11520,11520,11520,0
|
|
20240909,184100,1230959950,11520,11520,11520,11520,0
|
|
20240909,184000,1230959950,11520,11520,11520,11520,0
|
|
20240909,183900,1230959950,11520,11520,11520,11520,0
|
|
20240909,183800,1230959950,11520,11520,11520,11520,0
|
|
20240909,183700,1230959950,11520,11520,11520,11520,0
|
|
20240909,183600,1230959950,11520,11520,11520,11520,0
|
|
20240909,183500,1230959950,11520,11520,11520,11520,0
|
|
20240909,183400,1230959950,11520,11520,11520,11520,0
|
|
20240909,183300,1230959950,11520,11520,11520,11520,0
|
|
20240909,183200,1230959950,11520,11520,11520,11520,0
|
|
20240909,183100,1230959950,11520,11520,11520,11520,0
|
|
20240909,183000,1230959950,11520,11520,11520,11520,0
|
|
20240909,182900,1230959950,11520,11520,11520,11520,2180
|
|
20240909,182800,1230959950,11520,11520,11520,11520,0
|
|
20240909,182700,1230959950,11520,11520,11520,11520,0
|
|
20240909,182600,1230959950,11520,11520,11520,11520,0
|
|
20240909,182500,1230959950,11520,11520,11520,11520,0
|
|
20240909,182400,1230959950,11520,11520,11520,11520,0
|
|
20240909,182300,1230959950,11520,11520,11520,11520,0
|
|
20240909,182200,1230959950,11520,11520,11520,11520,0
|
|
20240909,182100,1230959950,11520,11520,11520,11520,0
|
|
20240909,182000,1230959950,11520,11520,11520,11520,0
|
|
20240909,181900,1230959950,11520,11520,11520,11520,0
|
|
20240909,181800,1230959950,11520,11520,11520,11520,0
|
|
20240909,181700,1230959950,11520,11520,11520,11520,0
|
|
20240909,181600,1230959950,11520,11520,11520,11520,0
|
|
20240909,181500,1230959950,11520,11520,11520,11520,0
|
|
20240909,181400,1230959950,11520,11520,11520,11520,0
|
|
20240909,181300,1230959950,11520,11520,11520,11520,0
|
|
20240909,181200,1230959950,11520,11520,11520,11520,0
|
|
20240909,181100,1230959950,11520,11520,11520,11520,0
|
|
20240909,181000,1230959950,11520,11520,11520,11520,0
|
|
20240909,180900,1230959950,11520,11520,11520,11520,0
|
|
20240909,180800,1230959950,11520,11520,11520,11520,0
|
|
20240909,180700,1230959950,11520,11520,11520,11520,0
|
|
20240909,180600,1230959950,11520,11520,11520,11520,0
|
|
20240909,180500,1230959950,11520,11520,11520,11520,0
|
|
20240909,180400,1230959950,11520,11520,11520,11520,0
|
|
20240909,180300,1230959950,11520,11520,11520,11520,0
|
|
20240909,180200,1230959950,11520,11520,11520,11520,0
|
|
20240909,180100,1230959950,11520,11520,11520,11520,0
|
|
20240909,180000,1230959950,11520,11520,11520,11520,0
|
|
20240909,175900,1230959950,11520,11520,11520,11520,2180
|
|
20240909,175800,1230959950,11520,11520,11520,11520,0
|
|
20240909,175700,1230959950,11520,11520,11520,11520,0
|
|
20240909,175600,1230959950,11520,11520,11520,11520,0
|
|
20240909,175500,1230959950,11520,11520,11520,11520,0
|
|
20240909,175400,1230959950,11520,11520,11520,11520,0
|
|
20240909,175300,1230959950,11520,11520,11520,11520,0
|
|
20240909,175200,1230959950,11520,11520,11520,11520,0
|
|
20240909,175100,1230959950,11520,11520,11520,11520,0
|
|
20240909,175000,1230959950,11520,11520,11520,11520,0
|
|
20240909,174900,1230959950,11520,11520,11520,11520,0
|
|
20240909,174800,1230959950,11520,11520,11520,11520,0
|
|
20240909,174700,1230959950,11520,11520,11520,11520,0
|
|
20240909,174600,1230959950,11520,11520,11520,11520,0
|
|
20240909,174500,1230959950,11520,11520,11520,11520,0
|
|
20240909,174400,1230959950,11520,11520,11520,11520,0
|
|
20240909,174300,1230959950,11520,11520,11520,11520,0
|
|
20240909,174200,1230959950,11520,11520,11520,11520,0
|
|
20240909,174100,1230959950,11520,11520,11520,11520,0
|
|
20240909,174000,1230959950,11520,11520,11520,11520,0
|
|
20240909,173900,1230959950,11520,11520,11520,11520,0
|
|
20240909,173800,1230959950,11520,11520,11520,11520,0
|
|
20240909,173700,1230959950,11520,11520,11520,11520,0
|
|
20240909,173600,1230959950,11520,11520,11520,11520,0
|
|
20240909,173500,1230959950,11520,11520,11520,11520,0
|
|
20240909,173400,1230959950,11520,11520,11520,11520,0
|
|
20240909,173300,1230959950,11520,11520,11520,11520,0
|
|
20240909,173200,1230959950,11520,11520,11520,11520,0
|
|
20240909,173100,1230959950,11520,11520,11520,11520,0
|
|
20240909,173000,1230959950,11520,11520,11520,11520,0
|
|
20240909,172900,1230959950,11520,11520,11520,11520,2180
|
|
20240909,172800,1230959950,11520,11520,11520,11520,0
|
|
20240909,172700,1230959950,11520,11520,11520,11520,0
|
|
20240909,172600,1230959950,11520,11520,11520,11520,0
|
|
20240909,172500,1230959950,11520,11520,11520,11520,0
|
|
20240909,172400,1230959950,11520,11520,11520,11520,0
|
|
20240909,172300,1230959950,11520,11520,11520,11520,0
|
|
20240909,172200,1230959950,11520,11520,11520,11520,0
|
|
20240909,172100,1230959950,11520,11520,11520,11520,0
|
|
20240909,172000,1230959950,11520,11520,11520,11520,0
|
|
20240909,171900,1230959950,11520,11520,11520,11520,0
|
|
20240909,171800,1230959950,11520,11520,11520,11520,0
|
|
20240909,171700,1230959950,11520,11520,11520,11520,0
|
|
20240909,171600,1230959950,11520,11520,11520,11520,0
|
|
20240909,171500,1230959950,11520,11520,11520,11520,0
|
|
20240909,171400,1230959950,11520,11520,11520,11520,0
|
|
20240909,171300,1230959950,11520,11520,11520,11520,0
|
|
20240909,171200,1230959950,11520,11520,11520,11520,0
|
|
20240909,171100,1230959950,11520,11520,11520,11520,0
|
|
20240909,171000,1230959950,11520,11520,11520,11520,0
|
|
20240909,170900,1230959950,11520,11520,11520,11520,0
|
|
20240909,170800,1230959950,11520,11520,11520,11520,0
|
|
20240909,170700,1230959950,11520,11520,11520,11520,0
|
|
20240909,170600,1230959950,11520,11520,11520,11520,0
|
|
20240909,170500,1230959950,11520,11520,11520,11520,0
|
|
20240909,170400,1230959950,11520,11520,11520,11520,0
|
|
20240909,170300,1230959950,11520,11520,11520,11520,0
|
|
20240909,170200,1230959950,11520,11520,11520,11520,0
|
|
20240909,170100,1230959950,11520,11520,11520,11520,0
|
|
20240909,170000,1230959950,11520,11520,11520,11520,0
|
|
20240909,165900,1230959950,11520,11520,11520,11520,2180
|
|
20240909,165800,1230959950,11520,11520,11520,11520,0
|
|
20240909,165700,1230959950,11520,11520,11520,11520,0
|
|
20240909,165600,1230959950,11520,11520,11520,11520,0
|
|
20240909,165500,1230959950,11520,11520,11520,11520,0
|
|
20240909,165400,1230959950,11520,11520,11520,11520,0
|
|
20240909,165300,1230959950,11520,11520,11520,11520,0
|
|
20240909,165200,1230959950,11520,11520,11520,11520,0
|
|
20240909,165100,1230959950,11520,11520,11520,11520,0
|
|
20240909,165000,1230959950,11520,11520,11520,11520,0
|
|
20240909,164900,1230959950,11520,11520,11520,11520,0
|
|
20240909,164800,1230959950,11520,11520,11520,11520,0
|
|
20240909,164700,1230959950,11520,11520,11520,11520,0
|
|
20240909,164600,1230959950,11520,11520,11520,11520,0
|
|
20240909,164500,1230959950,11520,11520,11520,11520,0
|
|
20240909,164400,1230959950,11520,11520,11520,11520,0
|
|
20240909,164300,1230959950,11520,11520,11520,11520,0
|
|
20240909,164200,1230959950,11520,11520,11520,11520,0
|
|
20240909,164100,1230959950,11520,11520,11520,11520,0
|
|
20240909,164000,1230959950,11520,11520,11520,11520,0
|
|
20240909,163900,1230959950,11520,11520,11520,11520,0
|
|
20240909,163800,1230959950,11520,11520,11520,11520,0
|
|
20240909,163700,1230959950,11520,11520,11520,11520,0
|
|
20240909,163600,1230959950,11520,11520,11520,11520,0
|
|
20240909,163500,1230959950,11520,11520,11520,11520,0
|
|
20240909,163400,1230959950,11520,11520,11520,11520,0
|
|
20240909,163300,1230959950,11520,11520,11520,11520,0
|
|
20240909,163200,1230959950,11520,11520,11520,11520,0
|
|
20240909,163100,1230959950,11520,11520,11520,11520,0
|
|
20240909,163000,1230959950,11520,11520,11520,11520,0
|
|
20240909,162900,1230959950,11520,11520,11520,11520,2180
|
|
20240909,162800,1230959950,11520,11520,11520,11520,0
|
|
20240909,162700,1230959950,11520,11520,11520,11520,0
|
|
20240909,162600,1230959950,11520,11520,11520,11520,0
|
|
20240909,162500,1230959950,11520,11520,11520,11520,0
|
|
20240909,162400,1230959950,11520,11520,11520,11520,0
|
|
20240909,162300,1230959950,11520,11520,11520,11520,0
|
|
20240909,162200,1230959950,11520,11520,11520,11520,0
|
|
20240909,162100,1230959950,11520,11520,11520,11520,0
|
|
20240909,162000,1230959950,11520,11520,11520,11520,0
|
|
20240909,161900,1230959950,11520,11520,11520,11520,0
|
|
20240909,161800,1230959950,11520,11520,11520,11520,0
|
|
20240909,161700,1230959950,11520,11520,11520,11520,0
|
|
20240909,161600,1230959950,11520,11520,11520,11520,0
|
|
20240909,161500,1230959950,11520,11520,11520,11520,0
|
|
20240909,161400,1230959950,11520,11520,11520,11520,0
|
|
20240909,161300,1230959950,11520,11520,11520,11520,0
|
|
20240909,161200,1230959950,11520,11520,11520,11520,0
|
|
20240909,161100,1230959950,11520,11520,11520,11520,0
|
|
20240909,161000,1230959950,11520,11520,11520,11520,0
|
|
20240909,160900,1230959950,11520,11520,11520,11520,0
|
|
20240909,160800,1230959950,11520,11520,11520,11520,0
|
|
20240909,160700,1230959950,11520,11520,11520,11520,0
|
|
20240909,160600,1230959950,11520,11520,11520,11520,0
|
|
20240909,160500,1230959950,11520,11520,11520,11520,0
|
|
20240909,160400,1230959950,11520,11520,11520,11520,0
|
|
20240909,160300,1230959950,11520,11520,11520,11520,0
|
|
20240909,160200,1230959950,11520,11520,11520,11520,0
|
|
20240909,160100,1230959950,11520,11520,11520,11520,0
|
|
20240909,160000,1230959950,11520,11520,11520,11520,0
|
|
20240909,155900,1230959950,11520,11520,11520,11520,2180
|
|
20240909,155800,1230959950,11520,11520,11520,11520,0
|
|
20240909,155700,1230959950,11520,11520,11520,11520,0
|
|
20240909,155600,1230959950,11520,11520,11520,11520,0
|
|
20240909,155500,1230959950,11520,11520,11520,11520,0
|
|
20240909,155400,1230959950,11520,11520,11520,11520,0
|
|
20240909,155300,1230959950,11520,11520,11520,11520,0
|
|
20240909,155200,1230959950,11520,11520,11520,11520,0
|
|
20240909,155100,1230959950,11520,11520,11520,11520,0
|
|
20240909,155000,1230959950,11520,11520,11520,11520,0
|
|
20240909,154900,1230959950,11520,11520,11520,11520,0
|
|
20240909,154800,1230959950,11520,11520,11520,11520,0
|
|
20240909,154700,1230959950,11520,11520,11520,11520,0
|
|
20240909,154600,1230959950,11520,11520,11520,11520,0
|
|
20240909,154500,1230959950,11520,11520,11520,11520,0
|
|
20240909,154400,1230959950,11520,11520,11520,11520,0
|
|
20240909,154300,1230959950,11520,11520,11520,11520,0
|
|
20240909,154200,1230959950,11520,11520,11520,11520,0
|
|
20240909,154100,1230959950,11520,11520,11520,11520,0
|
|
20240909,154000,1230959950,11520,11520,11520,11520,0
|
|
20240909,153900,1230959950,11520,11520,11520,11520,0
|
|
20240909,153800,1230959950,11520,11520,11520,11520,0
|
|
20240909,153700,1230959950,11520,11520,11520,11520,0
|
|
20240909,153600,1230959950,11520,11520,11520,11520,0
|
|
20240909,153500,1230959950,11520,11520,11520,11520,0
|
|
20240909,153400,1230959950,11520,11520,11520,11520,0
|
|
20240909,153300,1230959950,11520,11520,11520,11520,0
|
|
20240909,153200,1230959950,11520,11520,11520,11520,0
|
|
20240909,153100,1230959950,11520,11520,11520,11520,0
|
|
20240909,153000,1230959950,11520,11520,11520,11520,2180
|
|
20240909,152900,1205846350,11520,11520,11520,11520,0
|
|
20240909,152800,1205846350,11520,11520,11520,11520,0
|
|
20240909,152700,1205846350,11520,11520,11520,11520,0
|
|
20240909,152600,1205846350,11520,11520,11520,11520,0
|
|
20240909,152500,1205846350,11520,11520,11520,11520,0
|
|
20240909,152400,1205846350,11520,11520,11520,11520,0
|
|
20240909,152300,1205846350,11520,11520,11520,11520,0
|
|
20240909,152200,1205846350,11520,11520,11520,11520,0
|
|
20240909,152100,1205846350,11520,11520,11520,11520,0
|
|
20240909,152000,1205846350,11520,11520,11520,11520,0
|
|
20240909,151900,1205846350,11520,11440,11520,11430,324
|
|
20240909,151800,1202124590,11500,11500,11500,11500,16
|
|
20240909,151700,1201940590,11510,11500,11530,11440,488
|
|
20240909,151600,1196331240,11500,11470,11500,11450,717
|
|
20240909,151500,1188109260,11470,11490,11500,11470,143
|
|
20240909,151400,1186468050,11490,11500,11500,11480,172
|
|
20240909,151300,1184492620,11500,11480,11520,11480,321
|
|
20240909,151200,1180806370,11490,11490,11490,11470,255
|
|
20240909,151100,1177878640,11480,11540,11550,11470,1392
|
|
20240909,151000,1161880530,11550,11510,11550,11480,1065
|
|
20240909,150900,1149603250,11510,11480,11520,11480,2563
|
|
20240909,150800,1120129490,11480,11460,11480,11460,2332
|
|
20240909,150700,1093398600,11460,11440,11460,11440,233
|
|
20240909,150600,1090729380,11440,11450,11450,11440,229
|
|
20240909,150500,1088107810,11450,11440,11450,11430,73
|
|
20240909,150400,1087272790,11440,11440,11460,11440,207
|
|
20240909,150300,1084903460,11440,11430,11440,11430,5697
|
|
20240909,150200,1019731910,11430,11430,11440,11410,464
|
|
20240909,150100,1014429340,11440,11440,11440,11410,296
|
|
20240909,150000,1011048060,11440,11460,11470,11440,124
|
|
20240909,145900,1009627040,11450,11470,11480,11450,221
|
|
20240909,145800,1007092060,11470,11470,11480,11470,118
|
|
20240909,145700,1005738540,11470,11420,11470,11420,3293
|
|
20240909,145600,967999360,11420,11410,11420,11410,84
|
|
20240909,145500,967040450,11410,11410,11420,11410,155
|
|
20240909,145400,965271190,11410,11430,11430,11410,268
|
|
20240909,145300,962211580,11430,11430,11450,11410,214
|
|
20240909,145200,959765530,11430,11440,11450,11430,1006
|
|
20240909,145100,948254410,11440,11420,11440,11420,1167
|
|
20240909,145000,934904830,11420,11430,11450,11390,922
|
|
20240909,144900,924386440,11430,11430,11430,11420,196
|
|
20240909,144800,922146480,11430,11400,11430,11400,294
|
|
20240909,144700,918787540,11390,11360,11430,11350,702
|
|
20240909,144600,910810080,11370,11430,11430,11370,1274
|
|
20240909,144500,896288770,11430,11420,11440,11410,125
|
|
20240909,144400,894861080,11420,11430,11450,11420,888
|
|
20240909,144300,884708290,11430,11420,11430,11410,176
|
|
20240909,144200,882699830,11410,11430,11440,11410,277
|
|
20240909,144100,879536800,11430,11430,11430,11420,112
|
|
20240909,144000,878257090,11430,11420,11430,11420,51
|
|
20240909,143900,877674580,11430,11410,11430,11400,142
|
|
20240909,143800,876053780,11410,11440,11440,11410,403
|
|
20240909,143700,871452250,11430,11440,11440,11430,186
|
|
20240909,143600,869324480,11440,11450,11450,11430,249
|
|
20240909,143500,866475790,11440,11430,11440,11420,419
|
|
20240909,143400,861683110,11430,11420,11430,11420,287
|
|
20240909,143300,858404900,11420,11420,11420,11410,195
|
|
20240909,143200,856178760,11430,11400,11430,11400,315
|
|
20240909,143100,852584520,11400,11360,11410,11360,421
|
|
20240909,143000,847788190,11370,11380,11380,11370,265
|
|
20240909,142900,844774180,11390,11380,11400,11370,1043
|
|
20240909,142800,832905470,11380,11420,11420,11380,1351
|
|
20240909,142700,817500500,11420,11420,11420,11420,163
|
|
20240909,142600,815639040,11420,11420,11430,11410,203
|
|
20240909,142500,813320340,11420,11420,11420,11420,162
|
|
20240909,142400,811470300,11420,11390,11430,11390,575
|
|
20240909,142300,804915730,11390,11390,11390,11390,167
|
|
20240909,142200,803013600,11400,11420,11420,11390,373
|
|
20240909,142100,798761410,11410,11420,11430,11400,428
|
|
20240909,142000,793878340,11430,11420,11430,11420,226
|
|
20240909,141900,791296640,11420,11440,11440,11420,426
|
|
20240909,141800,786430500,11440,11420,11440,11420,347
|
|
20240909,141700,782464230,11430,11420,11430,11410,239
|
|
20240909,141600,779735120,11430,11420,11430,11420,347
|
|
20240909,141500,775770670,11420,11430,11430,11420,244
|
|
20240909,141400,772983720,11440,11400,11440,11400,658
|
|
20240909,141300,765478760,11390,11360,11390,11360,136
|
|
20240909,141200,763930820,11360,11380,11380,11360,415
|
|
20240909,141100,759212730,11390,11330,11390,11330,433
|
|
20240909,141000,754293900,11320,11350,11350,11320,142
|
|
20240909,140900,752682590,11350,11350,11350,11330,117
|
|
20240909,140800,751355680,11330,11370,11370,11320,328
|
|
20240909,140700,747635330,11370,11380,11390,11370,644
|
|
20240909,140600,740307620,11370,11370,11370,11370,259
|
|
20240909,140500,737362790,11370,11360,11370,11360,933
|
|
20240909,140400,726756910,11370,11340,11370,11330,1970
|
|
20240909,140300,704402420,11330,11320,11330,11310,612
|
|
20240909,140200,697474580,11300,11250,11320,11250,7613
|
|
20240909,140100,611640650,11240,11230,11240,11230,312
|
|
20240909,140000,608133940,11230,11200,11250,11200,2534
|
|
20240909,135900,579733310,11200,11180,11200,11180,1803
|
|
20240909,135800,559556120,11180,11170,11180,11170,339
|
|
20240909,135700,555766870,11170,11180,11180,11170,137
|
|
20240909,135600,554236530,11170,11160,11180,11160,936
|
|
20240909,135500,543781900,11170,11160,11170,11160,84
|
|
20240909,135400,542843640,11160,11140,11170,11140,113
|
|
20240909,135300,541583050,11150,11150,11150,11150,2
|
|
20240909,135200,541560750,11170,11170,11170,11170,0
|
|
20240909,135100,541560750,11170,11170,11170,11170,0
|
|
20240909,135000,541560750,11170,11150,11170,11140,38
|
|
20240909,134900,541136900,11150,11120,11160,11120,539
|
|
20240909,134800,535130990,11120,11120,11120,11120,0
|
|
20240909,134700,535130990,11120,11120,11120,11120,1
|
|
20240909,134600,535119870,11110,11100,11110,11100,11
|
|
20240909,134500,534997760,11100,11100,11100,11100,0
|
|
20240909,134400,534997760,11100,11100,11120,11100,3
|
|
20240909,134300,534964440,11090,11080,11090,11080,738
|
|
20240909,134200,526781070,11080,11080,11080,11080,0
|
|
20240909,134100,526781070,11080,11080,11080,11080,221
|
|
20240909,134000,524332390,11080,11080,11080,11080,79
|
|
20240909,133900,523457070,11080,11080,11080,11080,0
|
|
20240909,133800,523457070,11080,11080,11080,11080,233
|
|
20240909,133700,520875430,11080,11080,11080,11080,90
|
|
20240909,133600,519878230,11100,11100,11100,11100,0
|
|
20240909,133500,519878230,11100,11100,11100,11100,60
|
|
20240909,133400,519212230,11100,11100,11100,11100,0
|
|
20240909,133300,519212230,11100,11100,11100,11100,0
|
|
20240909,133200,519212230,11100,11090,11100,11090,524
|
|
20240909,133100,513397040,11090,11090,11090,11090,2
|
|
20240909,133000,513374860,11090,11090,11090,11090,11
|
|
20240909,132900,513252870,11080,11070,11080,11070,472
|
|
20240909,132800,508025330,11070,11060,11070,11060,150
|
|
20240909,132700,506366320,11060,11060,11060,11060,0
|
|
20240909,132600,506366320,11060,11060,11060,11060,0
|
|
20240909,132500,506366320,11060,11060,11060,11060,0
|
|
20240909,132400,506366320,11060,11060,11060,11060,0
|
|
20240909,132300,506366320,11060,11040,11060,11040,123
|
|
20240909,132200,505008350,11040,11040,11040,11040,109
|
|
20240909,132100,503804990,11040,11040,11040,11040,83
|
|
20240909,132000,502888670,11040,11040,11040,11040,0
|
|
20240909,131900,502888670,11040,11040,11040,11040,0
|
|
20240909,131800,502888670,11040,11040,11040,11040,0
|
|
20240909,131700,502888670,11040,11060,11060,11040,19
|
|
20240909,131600,502678710,11060,11060,11060,11060,1
|
|
20240909,131500,502667650,11070,11070,11070,11070,2
|
|
20240909,131400,502645510,11070,11070,11070,11070,0
|
|
20240909,131300,502645510,11070,11070,11070,11070,77
|
|
20240909,131200,501793120,11060,11060,11060,11060,0
|
|
20240909,131100,501793120,11060,11060,11060,11060,0
|
|
20240909,131000,501793120,11060,11050,11060,11050,234
|
|
20240909,130900,499206080,11050,11040,11050,11040,142
|
|
20240909,130800,497637340,11040,11040,11040,11040,0
|
|
20240909,130700,497637340,11040,11040,11040,11030,5
|
|
20240909,130600,497582160,11030,11030,11030,11030,33
|
|
20240909,130500,497218170,11020,11020,11030,11020,116
|
|
20240909,130400,495939820,11030,11030,11030,11030,0
|
|
20240909,130300,495939820,11030,11030,11030,11030,0
|
|
20240909,130200,495939820,11030,11010,11030,11010,8
|
|
20240909,130100,495851600,11030,11010,11030,11010,2
|
|
20240909,130000,495829560,11030,11000,11030,11000,699
|
|
20240909,125900,488140530,11000,11000,11000,11000,0
|
|
20240909,125800,488140530,11000,11000,11000,11000,0
|
|
20240909,125700,488140530,11000,10990,11000,10990,112
|
|
20240909,125600,486909510,11000,11000,11010,11000,4
|
|
20240909,125500,486865490,10990,11000,11000,10980,1356
|
|
20240909,125400,471962520,11000,11010,11010,11000,50
|
|
20240909,125300,471412510,11030,11030,11030,11000,104
|
|
20240909,125200,470267800,11020,11020,11020,11020,60
|
|
20240909,125100,469606600,11010,11010,11010,11010,0
|
|
20240909,125000,469606600,11010,11010,11010,11010,20
|
|
20240909,124900,469386400,11010,11030,11030,11010,105
|
|
20240909,124800,468230290,11040,11040,11040,11040,0
|
|
20240909,124700,468230290,11040,11040,11040,11040,0
|
|
20240909,124600,468230290,11040,11040,11040,11040,0
|
|
20240909,124500,468230290,11040,11040,11040,11040,12
|
|
20240909,124400,468097810,11040,11020,11040,11020,36
|
|
20240909,124300,467700940,11010,11010,11010,11010,39
|
|
20240909,124200,467271550,11010,11010,11010,11010,0
|
|
20240909,124100,467271550,11010,11010,11010,11010,0
|
|
20240909,124000,467271550,11010,11010,11010,11010,0
|
|
20240909,123900,467271550,11010,11010,11010,11010,0
|
|
20240909,123800,467271550,11010,11010,11010,11010,15
|
|
20240909,123700,467106400,11010,11010,11010,11010,218
|
|
20240909,123600,464706220,11000,11010,11010,11000,4
|
|
20240909,123500,464662190,11000,11000,11000,11000,9
|
|
20240909,123400,464563190,11020,11020,11020,11020,2
|
|
20240909,123300,464541150,11010,11010,11010,11010,0
|
|
20240909,123200,464541150,11010,11010,11010,11010,0
|
|
20240909,123100,464541150,11010,11010,11010,11010,10
|
|
20240909,123000,464431050,11010,11010,11010,11010,0
|
|
20240909,122900,464431050,11010,11010,11010,11010,0
|
|
20240909,122800,464431050,11010,11020,11020,11010,97
|
|
20240909,122700,463363070,11010,11010,11010,11010,0
|
|
20240909,122600,463363070,11010,11010,11010,11010,0
|
|
20240909,122500,463363070,11010,11010,11010,11010,0
|
|
20240909,122400,463363070,11010,11010,11010,11010,0
|
|
20240909,122300,463363070,11010,11010,11010,11010,10
|
|
20240909,122200,463252970,11010,11010,11010,11010,0
|
|
20240909,122100,463252970,11010,11010,11010,11010,50
|
|
20240909,122000,462702470,11010,11010,11010,11010,51
|
|
20240909,121900,462140960,11010,11010,11010,11010,0
|
|
20240909,121800,462140960,11010,11010,11010,11010,0
|
|
20240909,121700,462140960,11010,11030,11030,11010,200
|
|
20240909,121600,459938220,11040,11040,11040,11040,0
|
|
20240909,121500,459938220,11040,11040,11040,11040,23
|
|
20240909,121400,459684300,11040,11040,11040,11040,10
|
|
20240909,121300,459573900,11040,11040,11040,11040,0
|
|
20240909,121200,459573900,11040,11040,11040,11040,0
|
|
20240909,121100,459573900,11040,11030,11040,11030,4
|
|
20240909,121000,459529760,11040,11040,11040,11040,0
|
|
20240909,120900,459529760,11040,11040,11040,11040,0
|
|
20240909,120800,459529760,11040,11030,11040,11020,106
|
|
20240909,120700,458359550,11040,11030,11040,11030,3
|
|
20240909,120600,458326440,11030,11030,11030,11030,0
|
|
20240909,120500,458326440,11030,11030,11030,11030,1
|
|
20240909,120400,458315410,11040,11040,11040,11040,10
|
|
20240909,120300,458205010,11040,11040,11040,11040,0
|
|
20240909,120200,458205010,11040,11040,11040,11040,0
|
|
20240909,120100,458205010,11040,11040,11040,11040,0
|
|
20240909,120000,458205010,11040,11040,11040,11010,105
|
|
20240909,115900,457048180,11050,11050,11050,11050,4
|
|
20240909,115800,457003980,11050,11030,11050,11030,101
|
|
20240909,115700,455888410,11040,11020,11040,11020,505
|
|
20240909,115600,450313280,11000,11000,11000,11000,26
|
|
20240909,115500,450027280,10990,10990,10990,10990,1
|
|
20240909,115400,450016290,11000,11000,11000,11000,0
|
|
20240909,115300,450016290,11000,11000,11000,11000,0
|
|
20240909,115200,450016290,11000,11000,11000,11000,66
|
|
20240909,115100,449290290,11000,11000,11000,11000,0
|
|
20240909,115000,449290290,11000,11000,11000,11000,0
|
|
20240909,114900,449290290,11000,11000,11000,11000,85
|
|
20240909,114800,448355290,11000,11000,11000,11000,0
|
|
20240909,114700,448355290,11000,10980,11000,10980,4
|
|
20240909,114600,448311320,11000,10970,11000,10970,11
|
|
20240909,114500,448190620,10970,10960,10970,10960,340
|
|
20240909,114400,444462320,10970,10970,10970,10970,10
|
|
20240909,114300,444352620,10950,10950,10950,10950,0
|
|
20240909,114200,444352620,10950,10960,10960,10950,50
|
|
20240909,114100,443804910,10960,10960,10970,10960,1088
|
|
20240909,114000,431879430,10970,10980,10990,10970,211
|
|
20240909,113900,429564010,10980,10990,10990,10980,251
|
|
20240909,113800,426807530,11000,11000,11000,11000,10
|
|
20240909,113700,426697530,11000,11010,11010,11000,280
|
|
20240909,113600,423617040,11010,11010,11010,11010,36
|
|
20240909,113500,423220680,11010,11020,11030,11010,4
|
|
20240909,113400,423176610,11030,11020,11030,11020,26
|
|
20240909,113300,422890020,11010,11030,11030,11000,4
|
|
20240909,113200,422845970,11040,10980,11040,10980,20
|
|
20240909,113100,422626190,11040,10980,11040,10980,918
|
|
20240909,113000,412495280,10940,10970,11040,10940,1501
|
|
20240909,112900,395977870,10970,10960,10970,10960,52
|
|
20240909,112800,395407860,10940,10950,10950,10940,2
|
|
20240909,112700,395385970,10930,10930,10960,10930,17
|
|
20240909,112600,395200070,10930,10930,10930,10930,59
|
|
20240909,112500,394555200,10930,10940,10940,10920,235
|
|
20240909,112400,391986660,10940,10940,10940,10940,0
|
|
20240909,112300,391986660,10940,10940,10940,10940,0
|
|
20240909,112200,391986660,10940,10940,10940,10940,30
|
|
20240909,112100,391658460,10950,10950,10950,10950,0
|
|
20240909,112000,391658460,10950,10960,10960,10950,102
|
|
20240909,111900,390540560,10960,10960,10960,10960,0
|
|
20240909,111800,390540560,10960,10940,10960,10940,6
|
|
20240909,111700,390474880,10940,10960,10960,10940,3
|
|
20240909,111600,390442020,10950,10910,10950,10910,251
|
|
20240909,111500,387695680,10930,10930,10930,10930,467
|
|
20240909,111400,382591370,10940,10940,10940,10940,0
|
|
20240909,111300,382591370,10940,10940,10940,10940,0
|
|
20240909,111200,382591370,10940,10940,10940,10940,0
|
|
20240909,111100,382591370,10940,10940,10940,10940,398
|
|
20240909,111000,378237250,10930,10930,10930,10930,358
|
|
20240909,110900,374324310,10890,10930,10930,10890,1232
|
|
20240909,110800,360905360,10930,10920,10930,10920,180
|
|
20240909,110700,358938330,10910,10910,10910,10910,0
|
|
20240909,110600,358938330,10910,10910,10910,10910,0
|
|
20240909,110500,358938330,10910,10910,10910,10910,3
|
|
20240909,110400,358905600,10920,10920,10920,10920,0
|
|
20240909,110300,358905600,10920,10920,10920,10920,0
|
|
20240909,110200,358905600,10920,10920,10920,10920,0
|
|
20240909,110100,358905600,10920,10920,10920,10920,0
|
|
20240909,110000,358905600,10920,10920,10920,10920,0
|
|
20240909,105900,358905600,10920,10920,10920,10920,1
|
|
20240909,105800,358894680,10920,10920,10920,10920,2
|
|
20240909,105700,358872840,10920,10920,10920,10920,0
|
|
20240909,105600,358872840,10920,10920,10920,10920,0
|
|
20240909,105500,358872840,10920,10910,10920,10910,19
|
|
20240909,105400,358665370,10900,10900,10900,10900,30
|
|
20240909,105300,358338370,10920,10920,10920,10920,1
|
|
20240909,105200,358327450,10920,10900,10920,10900,187
|
|
20240909,105100,356287510,10900,10900,10900,10900,10
|
|
20240909,105000,356178510,10910,10910,10910,10910,0
|
|
20240909,104900,356178510,10910,10910,10910,10910,31
|
|
20240909,104800,355840300,10900,10890,10900,10890,31
|
|
20240909,104700,355502410,10900,10880,10900,10880,32
|
|
20240909,104600,355154020,10870,10870,10870,10870,1
|
|
20240909,104500,355143150,10870,10870,10870,10870,47
|
|
20240909,104400,354632260,10870,10870,10870,10870,1
|
|
20240909,104300,354621390,10860,10860,10870,10860,13
|
|
20240909,104200,354480150,10860,10860,10860,10860,1
|
|
20240909,104100,354469290,10870,10850,10870,10850,23
|
|
20240909,104000,354219540,10860,10860,10860,10860,16
|
|
20240909,103900,354045780,10860,10860,10860,10860,70
|
|
20240909,103800,353285580,10860,10860,10860,10860,0
|
|
20240909,103700,353285580,10860,10850,10900,10850,168
|
|
20240909,103600,351462360,10850,10850,10850,10850,1
|
|
20240909,103500,351451510,10830,10830,10830,10830,0
|
|
20240909,103400,351451510,10830,10850,10850,10830,103
|
|
20240909,103300,350335730,10850,10900,10900,10850,1120
|
|
20240909,103200,338167700,10920,10890,10920,10890,27
|
|
20240909,103100,337873280,10890,10890,10890,10890,0
|
|
20240909,103000,337873280,10890,10890,10890,10890,0
|
|
20240909,102900,337873280,10890,10890,10890,10890,0
|
|
20240909,102800,337873280,10890,10870,10890,10870,9
|
|
20240909,102700,337775430,10860,10860,10860,10860,0
|
|
20240909,102600,337775430,10860,10860,10860,10860,129
|
|
20240909,102500,336374490,10850,10850,10850,10850,7
|
|
20240909,102400,336298540,10860,10860,10860,10860,0
|
|
20240909,102300,336298540,10860,10850,10860,10850,223
|
|
20240909,102200,333876790,10850,10850,10850,10850,8
|
|
20240909,102100,333789990,10860,10860,10860,10860,0
|
|
20240909,102000,333789990,10860,10860,10860,10860,61
|
|
20240909,101900,333127530,10860,10860,10860,10860,5
|
|
20240909,101800,333073230,10860,10860,10860,10860,111
|
|
20240909,101700,331867770,10840,10840,10840,10840,2
|
|
20240909,101600,331846090,10860,10860,10860,10860,0
|
|
20240909,101500,331846090,10860,10860,10860,10860,0
|
|
20240909,101400,331846090,10860,10840,10860,10840,10
|
|
20240909,101300,331737510,10830,10830,10830,10830,2
|
|
20240909,101200,331715850,10830,10830,10830,10830,350
|
|
20240909,101100,327925350,10820,10830,10830,10820,23
|
|
20240909,101000,327676290,10830,10830,10830,10830,0
|
|
20240909,100900,327676290,10830,10830,10830,10830,0
|
|
20240909,100800,327676290,10830,10830,10830,10830,2
|
|
20240909,100700,327654630,10840,10840,10840,10840,0
|
|
20240909,100600,327654630,10840,10840,10840,10840,5
|
|
20240909,100500,327600430,10830,10820,10830,10820,654
|
|
20240909,100400,320517620,10830,10830,10830,10830,0
|
|
20240909,100300,320517620,10830,10830,10830,10830,0
|
|
20240909,100200,320517620,10830,10830,10830,10830,0
|
|
20240909,100100,320517620,10830,10830,10830,10830,0
|
|
20240909,100000,320517620,10830,10830,10830,10830,1
|
|
20240909,095900,320506790,10810,10810,10810,10810,1
|
|
20240909,095800,320495980,10810,10810,10810,10810,5
|
|
20240909,095700,320441930,10810,10820,10820,10810,603
|
|
20240909,095600,313919500,10830,10830,10830,10830,1
|
|
20240909,095500,313908670,10840,10840,10840,10840,1
|
|
20240909,095400,313897830,10850,10840,10850,10840,67
|
|
20240909,095300,313170890,10850,10820,10850,10820,260
|
|
20240909,095200,310355560,10820,10820,10820,10810,60
|
|
20240909,095100,309706460,10830,10850,10850,10830,820
|
|
20240909,095000,300817260,10840,10850,10850,10840,39
|
|
20240909,094900,300394480,10860,10860,10860,10860,414
|
|
20240909,094800,295898440,10860,10860,10860,10860,1016
|
|
20240909,094700,284864680,10880,10850,10880,10850,182
|
|
20240909,094600,282889950,10850,10850,10850,10850,0
|
|
20240909,094500,282889950,10850,10850,10850,10850,0
|
|
20240909,094400,282889950,10850,10830,10850,10830,375
|
|
20240909,094300,278828360,10840,10860,10860,10830,102
|
|
20240909,094200,277723350,10870,10910,10910,10870,1888
|
|
20240909,094100,257134820,10920,10900,10920,10900,76
|
|
20240909,094000,256306140,10900,10900,10900,10900,0
|
|
20240909,093900,256306140,10900,10900,10900,10900,0
|
|
20240909,093800,256306140,10900,10890,10900,10890,34
|
|
20240909,093700,255935550,10900,10890,10900,10890,4
|
|
20240909,093600,255891960,10880,10900,10900,10880,3
|
|
20240909,093500,255859280,10890,10860,10890,10860,151
|
|
20240909,093400,254216400,10860,10860,10860,10860,1
|
|
20240909,093300,254205540,10830,10900,10910,10810,3702
|
|
20240909,093200,213901260,10900,10900,10910,10900,200
|
|
20240909,093100,211721160,10900,10920,10920,10900,1214
|
|
20240909,093000,198467700,10930,10930,10930,10930,1
|
|
20240909,092900,198456770,10930,10930,10950,10930,125
|
|
20240909,092800,197090490,10930,10910,10930,10910,27
|
|
20240909,092700,196795700,10910,10900,10910,10900,211
|
|
20240909,092600,194494860,10900,10910,10910,10900,211
|
|
20240909,092500,192193970,10910,10890,10910,10890,619
|
|
20240909,092400,185449520,10890,10840,10890,10840,505
|
|
20240909,092300,179968190,10830,10810,10830,10810,154
|
|
20240909,092200,178301440,10820,10820,10820,10820,1
|
|
20240909,092100,178290620,10820,10810,10820,10800,929
|
|
20240909,092000,168246380,10810,10810,10810,10810,121
|
|
20240909,091900,166938370,10810,10820,10820,10810,20
|
|
20240909,091800,166722010,10820,10810,10830,10810,76
|
|
20240909,091700,165899520,10820,10780,10820,10780,111
|
|
20240909,091600,164701760,10790,10790,10790,10790,0
|
|
20240909,091500,164701760,10790,10800,10800,10790,612
|
|
20240909,091400,158098230,10790,10790,10790,10790,1
|
|
20240909,091300,158087440,10770,10750,10770,10750,305
|
|
20240909,091200,154804990,10750,10750,10750,10750,696
|
|
20240909,091100,147322990,10750,10760,10770,10750,275
|
|
20240909,091000,144364290,10770,10760,10800,10750,926
|
|
20240909,090900,134376090,10800,10730,10800,10730,471
|
|
20240909,090800,129300260,10730,10670,10730,10670,251
|
|
20240909,090700,126611910,10670,10670,10670,10650,1329
|
|
20240909,090600,112437120,10690,10630,10690,10630,3197
|
|
20240909,090500,78377350,10640,10660,10670,10630,1010
|
|
20240909,090400,67615610,10700,10740,10740,10700,1717
|
|
20240909,090300,49191870,10730,10730,10730,10730,181
|
|
20240909,090200,47249740,10790,10740,10790,10720,1285
|
|
20240909,090100,33452540,10740,10740,10740,10740,201
|
|
20240909,090000,31293800,10910,10700,10910,10700,2919
|