656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195300,410929120,11080,11080,11080,11080,288
|
|
20240905,195200,410929120,11080,11080,11080,11080,0
|
|
20240905,195100,410929120,11080,11080,11080,11080,0
|
|
20240905,195000,410929120,11080,11080,11080,11080,0
|
|
20240905,194900,410929120,11080,11080,11080,11080,0
|
|
20240905,194800,410929120,11080,11080,11080,11080,0
|
|
20240905,194700,410929120,11080,11080,11080,11080,0
|
|
20240905,194600,410929120,11080,11080,11080,11080,0
|
|
20240905,194500,410929120,11080,11080,11080,11080,0
|
|
20240905,194400,410929120,11080,11080,11080,11080,0
|
|
20240905,194300,410929120,11080,11080,11080,11080,0
|
|
20240905,194200,410929120,11080,11080,11080,11080,0
|
|
20240905,194100,410929120,11080,11080,11080,11080,0
|
|
20240905,194000,410929120,11080,11080,11080,11080,0
|
|
20240905,193900,410929120,11080,11080,11080,11080,0
|
|
20240905,193800,410929120,11080,11080,11080,11080,0
|
|
20240905,193700,410929120,11080,11080,11080,11080,0
|
|
20240905,193600,410929120,11080,11080,11080,11080,0
|
|
20240905,193500,410929120,11080,11080,11080,11080,0
|
|
20240905,193400,410929120,11080,11080,11080,11080,0
|
|
20240905,193300,410929120,11080,11080,11080,11080,0
|
|
20240905,193200,410929120,11080,11080,11080,11080,0
|
|
20240905,193100,410929120,11080,11080,11080,11080,0
|
|
20240905,193000,410929120,11080,11080,11080,11080,0
|
|
20240905,192900,410929120,11080,11080,11080,11080,0
|
|
20240905,192800,410929120,11080,11080,11080,11080,0
|
|
20240905,192700,410929120,11080,11080,11080,11080,0
|
|
20240905,192600,410929120,11080,11080,11080,11080,0
|
|
20240905,192500,410929120,11080,11080,11080,11080,0
|
|
20240905,192400,410929120,11080,11080,11080,11080,0
|
|
20240905,192300,410929120,11080,11080,11080,11080,288
|
|
20240905,192200,410929120,11080,11080,11080,11080,0
|
|
20240905,192100,410929120,11080,11080,11080,11080,0
|
|
20240905,192000,410929120,11080,11080,11080,11080,0
|
|
20240905,191900,410929120,11080,11080,11080,11080,0
|
|
20240905,191800,410929120,11080,11080,11080,11080,0
|
|
20240905,191700,410929120,11080,11080,11080,11080,0
|
|
20240905,191600,410929120,11080,11080,11080,11080,0
|
|
20240905,191500,410929120,11080,11080,11080,11080,0
|
|
20240905,191400,410929120,11080,11080,11080,11080,0
|
|
20240905,191300,410929120,11080,11080,11080,11080,0
|
|
20240905,191200,410929120,11080,11080,11080,11080,0
|
|
20240905,191100,410929120,11080,11080,11080,11080,0
|
|
20240905,191000,410929120,11080,11080,11080,11080,0
|
|
20240905,190900,410929120,11080,11080,11080,11080,0
|
|
20240905,190800,410929120,11080,11080,11080,11080,0
|
|
20240905,190700,410929120,11080,11080,11080,11080,0
|
|
20240905,190600,410929120,11080,11080,11080,11080,0
|
|
20240905,190500,410929120,11080,11080,11080,11080,0
|
|
20240905,190400,410929120,11080,11080,11080,11080,0
|
|
20240905,190300,410929120,11080,11080,11080,11080,0
|
|
20240905,190200,410929120,11080,11080,11080,11080,0
|
|
20240905,190100,410929120,11080,11080,11080,11080,0
|
|
20240905,190000,410929120,11080,11080,11080,11080,0
|
|
20240905,185900,410929120,11080,11080,11080,11080,0
|
|
20240905,185800,410929120,11080,11080,11080,11080,0
|
|
20240905,185700,410929120,11080,11080,11080,11080,0
|
|
20240905,185600,410929120,11080,11080,11080,11080,0
|
|
20240905,185500,410929120,11080,11080,11080,11080,0
|
|
20240905,185400,410929120,11080,11080,11080,11080,0
|
|
20240905,185300,410929120,11080,11080,11080,11080,288
|
|
20240905,185200,410929120,11080,11080,11080,11080,0
|
|
20240905,185100,410929120,11080,11080,11080,11080,0
|
|
20240905,185000,410929120,11080,11080,11080,11080,0
|
|
20240905,184900,410929120,11080,11080,11080,11080,0
|
|
20240905,184800,410929120,11080,11080,11080,11080,0
|
|
20240905,184700,410929120,11080,11080,11080,11080,0
|
|
20240905,184600,410929120,11080,11080,11080,11080,0
|
|
20240905,184500,410929120,11080,11080,11080,11080,0
|
|
20240905,184400,410929120,11080,11080,11080,11080,0
|
|
20240905,184300,410929120,11080,11080,11080,11080,0
|
|
20240905,184200,410929120,11080,11080,11080,11080,0
|
|
20240905,184100,410929120,11080,11080,11080,11080,0
|
|
20240905,184000,410929120,11080,11080,11080,11080,0
|
|
20240905,183900,410929120,11080,11080,11080,11080,0
|
|
20240905,183800,410929120,11080,11080,11080,11080,0
|
|
20240905,183700,410929120,11080,11080,11080,11080,0
|
|
20240905,183600,410929120,11080,11080,11080,11080,0
|
|
20240905,183500,410929120,11080,11080,11080,11080,0
|
|
20240905,183400,410929120,11080,11080,11080,11080,0
|
|
20240905,183300,410929120,11080,11080,11080,11080,0
|
|
20240905,183200,410929120,11080,11080,11080,11080,0
|
|
20240905,183100,410929120,11080,11080,11080,11080,0
|
|
20240905,183000,410929120,11080,11080,11080,11080,0
|
|
20240905,182900,410929120,11080,11080,11080,11080,0
|
|
20240905,182800,410929120,11080,11080,11080,11080,0
|
|
20240905,182700,410929120,11080,11080,11080,11080,0
|
|
20240905,182600,410929120,11080,11080,11080,11080,0
|
|
20240905,182500,410929120,11080,11080,11080,11080,0
|
|
20240905,182400,410929120,11080,11080,11080,11080,0
|
|
20240905,182300,410929120,11080,11080,11080,11080,288
|
|
20240905,182200,410929120,11080,11080,11080,11080,0
|
|
20240905,182100,410929120,11080,11080,11080,11080,0
|
|
20240905,182000,410929120,11080,11080,11080,11080,0
|
|
20240905,181900,410929120,11080,11080,11080,11080,0
|
|
20240905,181800,410929120,11080,11080,11080,11080,0
|
|
20240905,181700,410929120,11080,11080,11080,11080,0
|
|
20240905,181600,410929120,11080,11080,11080,11080,0
|
|
20240905,181500,410929120,11080,11080,11080,11080,0
|
|
20240905,181400,410929120,11080,11080,11080,11080,0
|
|
20240905,181300,410929120,11080,11080,11080,11080,0
|
|
20240905,181200,410929120,11080,11080,11080,11080,0
|
|
20240905,181100,410929120,11080,11080,11080,11080,0
|
|
20240905,181000,410929120,11080,11080,11080,11080,0
|
|
20240905,180900,410929120,11080,11080,11080,11080,0
|
|
20240905,180800,410929120,11080,11080,11080,11080,0
|
|
20240905,180700,410929120,11080,11080,11080,11080,0
|
|
20240905,180600,410929120,11080,11080,11080,11080,0
|
|
20240905,180500,410929120,11080,11080,11080,11080,0
|
|
20240905,180400,410929120,11080,11080,11080,11080,0
|
|
20240905,180300,410929120,11080,11080,11080,11080,0
|
|
20240905,180200,410929120,11080,11080,11080,11080,0
|
|
20240905,180100,410929120,11080,11080,11080,11080,0
|
|
20240905,180000,410929120,11080,11080,11080,11080,0
|
|
20240905,175900,410929120,11080,11080,11080,11080,0
|
|
20240905,175800,410929120,11080,11080,11080,11080,0
|
|
20240905,175700,410929120,11080,11080,11080,11080,0
|
|
20240905,175600,410929120,11080,11080,11080,11080,0
|
|
20240905,175500,410929120,11080,11080,11080,11080,0
|
|
20240905,175400,410929120,11080,11080,11080,11080,0
|
|
20240905,175300,410929120,11080,11080,11080,11080,288
|
|
20240905,175200,410929120,11080,11080,11080,11080,0
|
|
20240905,175100,410929120,11080,11080,11080,11080,0
|
|
20240905,175000,410929120,11080,11080,11080,11080,0
|
|
20240905,174900,410929120,11080,11080,11080,11080,0
|
|
20240905,174800,410929120,11080,11080,11080,11080,0
|
|
20240905,174700,410929120,11080,11080,11080,11080,0
|
|
20240905,174600,410929120,11080,11080,11080,11080,0
|
|
20240905,174500,410929120,11080,11080,11080,11080,0
|
|
20240905,174400,410929120,11080,11080,11080,11080,0
|
|
20240905,174300,410929120,11080,11080,11080,11080,0
|
|
20240905,174200,410929120,11080,11080,11080,11080,0
|
|
20240905,174100,410929120,11080,11080,11080,11080,0
|
|
20240905,174000,410929120,11080,11080,11080,11080,0
|
|
20240905,173900,410929120,11080,11080,11080,11080,0
|
|
20240905,173800,410929120,11080,11080,11080,11080,0
|
|
20240905,173700,410929120,11080,11080,11080,11080,0
|
|
20240905,173600,410929120,11080,11080,11080,11080,0
|
|
20240905,173500,410929120,11080,11080,11080,11080,0
|
|
20240905,173400,410929120,11080,11080,11080,11080,0
|
|
20240905,173300,410929120,11080,11080,11080,11080,0
|
|
20240905,173200,410929120,11080,11080,11080,11080,0
|
|
20240905,173100,410929120,11080,11080,11080,11080,0
|
|
20240905,173000,410929120,11080,11080,11080,11080,0
|
|
20240905,172900,410929120,11080,11080,11080,11080,0
|
|
20240905,172800,410929120,11080,11080,11080,11080,0
|
|
20240905,172700,410929120,11080,11080,11080,11080,0
|
|
20240905,172600,410929120,11080,11080,11080,11080,0
|
|
20240905,172500,410929120,11080,11080,11080,11080,0
|
|
20240905,172400,410929120,11080,11080,11080,11080,0
|
|
20240905,172300,410929120,11080,11080,11080,11080,288
|
|
20240905,172200,410929120,11080,11080,11080,11080,0
|
|
20240905,172100,410929120,11080,11080,11080,11080,0
|
|
20240905,172000,410929120,11080,11080,11080,11080,0
|
|
20240905,171900,410929120,11080,11080,11080,11080,0
|
|
20240905,171800,410929120,11080,11080,11080,11080,0
|
|
20240905,171700,410929120,11080,11080,11080,11080,0
|
|
20240905,171600,410929120,11080,11080,11080,11080,0
|
|
20240905,171500,410929120,11080,11080,11080,11080,0
|
|
20240905,171400,410929120,11080,11080,11080,11080,0
|
|
20240905,171300,410929120,11080,11080,11080,11080,0
|
|
20240905,171200,410929120,11080,11080,11080,11080,0
|
|
20240905,171100,410929120,11080,11080,11080,11080,0
|
|
20240905,171000,410929120,11080,11080,11080,11080,0
|
|
20240905,170900,410929120,11080,11080,11080,11080,0
|
|
20240905,170800,410929120,11080,11080,11080,11080,0
|
|
20240905,170700,410929120,11080,11080,11080,11080,0
|
|
20240905,170600,410929120,11080,11080,11080,11080,0
|
|
20240905,170500,410929120,11080,11080,11080,11080,0
|
|
20240905,170400,410929120,11080,11080,11080,11080,0
|
|
20240905,170300,410929120,11080,11080,11080,11080,0
|
|
20240905,170200,410929120,11080,11080,11080,11080,0
|
|
20240905,170100,410929120,11080,11080,11080,11080,0
|
|
20240905,170000,410929120,11080,11080,11080,11080,0
|
|
20240905,165900,410929120,11080,11080,11080,11080,0
|
|
20240905,165800,410929120,11080,11080,11080,11080,0
|
|
20240905,165700,410929120,11080,11080,11080,11080,0
|
|
20240905,165600,410929120,11080,11080,11080,11080,0
|
|
20240905,165500,410929120,11080,11080,11080,11080,0
|
|
20240905,165400,410929120,11080,11080,11080,11080,0
|
|
20240905,165300,410929120,11080,11080,11080,11080,288
|
|
20240905,165200,410929120,11080,11080,11080,11080,0
|
|
20240905,165100,410929120,11080,11080,11080,11080,0
|
|
20240905,165000,410929120,11080,11080,11080,11080,0
|
|
20240905,164900,410929120,11080,11080,11080,11080,0
|
|
20240905,164800,410929120,11080,11080,11080,11080,0
|
|
20240905,164700,410929120,11080,11080,11080,11080,0
|
|
20240905,164600,410929120,11080,11080,11080,11080,0
|
|
20240905,164500,410929120,11080,11080,11080,11080,0
|
|
20240905,164400,410929120,11080,11080,11080,11080,0
|
|
20240905,164300,410929120,11080,11080,11080,11080,0
|
|
20240905,164200,410929120,11080,11080,11080,11080,0
|
|
20240905,164100,410929120,11080,11080,11080,11080,0
|
|
20240905,164000,410929120,11080,11080,11080,11080,0
|
|
20240905,163900,410929120,11080,11080,11080,11080,0
|
|
20240905,163800,410929120,11080,11080,11080,11080,0
|
|
20240905,163700,410929120,11080,11080,11080,11080,0
|
|
20240905,163600,410929120,11080,11080,11080,11080,0
|
|
20240905,163500,410929120,11080,11080,11080,11080,0
|
|
20240905,163400,410929120,11080,11080,11080,11080,0
|
|
20240905,163300,410929120,11080,11080,11080,11080,0
|
|
20240905,163200,410929120,11080,11080,11080,11080,0
|
|
20240905,163100,410929120,11080,11080,11080,11080,0
|
|
20240905,163000,410929120,11080,11080,11080,11080,0
|
|
20240905,162900,410929120,11080,11080,11080,11080,0
|
|
20240905,162800,410929120,11080,11080,11080,11080,0
|
|
20240905,162700,410929120,11080,11080,11080,11080,0
|
|
20240905,162600,410929120,11080,11080,11080,11080,0
|
|
20240905,162500,410929120,11080,11080,11080,11080,0
|
|
20240905,162400,410929120,11080,11080,11080,11080,0
|
|
20240905,162300,410929120,11080,11080,11080,11080,288
|
|
20240905,162200,410929120,11080,11080,11080,11080,0
|
|
20240905,162100,410929120,11080,11080,11080,11080,0
|
|
20240905,162000,410929120,11080,11080,11080,11080,0
|
|
20240905,161900,410929120,11080,11080,11080,11080,0
|
|
20240905,161800,410929120,11080,11080,11080,11080,0
|
|
20240905,161700,410929120,11080,11080,11080,11080,0
|
|
20240905,161600,410929120,11080,11080,11080,11080,0
|
|
20240905,161500,410929120,11080,11080,11080,11080,0
|
|
20240905,161400,410929120,11080,11080,11080,11080,0
|
|
20240905,161300,410929120,11080,11080,11080,11080,0
|
|
20240905,161200,410929120,11080,11080,11080,11080,0
|
|
20240905,161100,410929120,11080,11080,11080,11080,0
|
|
20240905,161000,410929120,11080,11080,11080,11080,0
|
|
20240905,160900,410929120,11080,11080,11080,11080,0
|
|
20240905,160800,410929120,11080,11080,11080,11080,0
|
|
20240905,160700,410929120,11080,11080,11080,11080,0
|
|
20240905,160600,410929120,11080,11080,11080,11080,0
|
|
20240905,160500,410929120,11080,11080,11080,11080,0
|
|
20240905,160400,410929120,11080,11080,11080,11080,0
|
|
20240905,160300,410929120,11080,11080,11080,11080,0
|
|
20240905,160200,410929120,11080,11080,11080,11080,0
|
|
20240905,160100,410929120,11080,11080,11080,11080,0
|
|
20240905,160000,410929120,11080,11080,11080,11080,0
|
|
20240905,155900,410929120,11080,11080,11080,11080,0
|
|
20240905,155800,410929120,11080,11080,11080,11080,0
|
|
20240905,155700,410929120,11080,11080,11080,11080,0
|
|
20240905,155600,410929120,11080,11080,11080,11080,0
|
|
20240905,155500,410929120,11080,11080,11080,11080,0
|
|
20240905,155400,410929120,11080,11080,11080,11080,0
|
|
20240905,155300,410929120,11080,11080,11080,11080,288
|
|
20240905,155200,410929120,11080,11080,11080,11080,0
|
|
20240905,155100,410929120,11080,11080,11080,11080,0
|
|
20240905,155000,410929120,11080,11080,11080,11080,0
|
|
20240905,154900,410929120,11080,11080,11080,11080,0
|
|
20240905,154800,410929120,11080,11080,11080,11080,0
|
|
20240905,154700,410929120,11080,11080,11080,11080,0
|
|
20240905,154600,410929120,11080,11080,11080,11080,0
|
|
20240905,154500,410929120,11080,11080,11080,11080,0
|
|
20240905,154400,410929120,11080,11080,11080,11080,0
|
|
20240905,154300,410929120,11080,11080,11080,11080,0
|
|
20240905,154200,410929120,11080,11080,11080,11080,0
|
|
20240905,154100,410929120,11080,11080,11080,11080,0
|
|
20240905,154000,410929120,11080,11080,11080,11080,0
|
|
20240905,153900,410929120,11080,11080,11080,11080,0
|
|
20240905,153800,410929120,11080,11080,11080,11080,0
|
|
20240905,153700,410929120,11080,11080,11080,11080,0
|
|
20240905,153600,410929120,11080,11080,11080,11080,0
|
|
20240905,153500,410929120,11080,11080,11080,11080,0
|
|
20240905,153400,410929120,11080,11080,11080,11080,0
|
|
20240905,153300,410929120,11080,11080,11080,11080,0
|
|
20240905,153200,410929120,11080,11080,11080,11080,0
|
|
20240905,153100,410929120,11080,11080,11080,11080,0
|
|
20240905,153000,410929120,11080,11080,11080,11080,288
|
|
20240905,152900,407738080,10990,10990,10990,10990,0
|
|
20240905,152800,407738080,10990,10990,10990,10990,0
|
|
20240905,152700,407738080,10990,10990,10990,10990,0
|
|
20240905,152600,407738080,10990,10990,10990,10990,0
|
|
20240905,152500,407738080,10990,10990,10990,10990,0
|
|
20240905,152400,407738080,10990,10990,10990,10990,0
|
|
20240905,152300,407738080,10990,10990,10990,10990,0
|
|
20240905,152200,407738080,10990,10990,10990,10990,0
|
|
20240905,152100,407738080,10990,10990,10990,10990,0
|
|
20240905,152000,407738080,10990,10990,10990,10990,0
|
|
20240905,151900,407738080,10990,11040,11040,10990,14
|
|
20240905,151800,407583570,11070,11010,11080,11010,72
|
|
20240905,151700,406786940,11000,11000,11010,11000,26
|
|
20240905,151600,406500710,11000,10970,11010,10970,44
|
|
20240905,151500,406016750,11010,10960,11010,10960,5
|
|
20240905,151400,405961900,10980,11000,11000,10950,1564
|
|
20240905,151300,388783820,11020,11050,11050,11000,600
|
|
20240905,151200,382164510,11050,11060,11060,11050,250
|
|
20240905,151100,379401520,11070,11070,11070,11070,20
|
|
20240905,151000,379180120,11060,11070,11070,11060,2
|
|
20240905,150900,379157990,11070,11070,11070,11070,5
|
|
20240905,150800,379102640,11070,11070,11070,11070,200
|
|
20240905,150700,376888640,11100,11100,11100,11100,0
|
|
20240905,150600,376888640,11100,11100,11100,11100,1
|
|
20240905,150500,376877540,11090,11090,11090,11090,16
|
|
20240905,150400,376700100,11080,11100,11100,11080,44
|
|
20240905,150300,376212450,11090,11100,11100,11080,13
|
|
20240905,150200,376068290,11090,11070,11090,11070,61
|
|
20240905,150100,375392960,11080,11080,11080,11080,1
|
|
20240905,150000,375381880,11080,11060,11080,11060,19
|
|
20240905,145900,375171500,11080,11080,11080,11080,262
|
|
20240905,145800,372268540,11080,11080,11080,11080,9
|
|
20240905,145700,372168820,11100,11020,11110,11020,961
|
|
20240905,145600,361519140,11050,10990,11050,10990,44
|
|
20240905,145500,361034410,11020,11020,11020,11020,263
|
|
20240905,145400,358136150,11020,10990,11020,10990,25
|
|
20240905,145300,357860860,10990,11010,11010,10990,207
|
|
20240905,145200,355584660,11010,11010,11010,11010,7
|
|
20240905,145100,355507590,11040,11000,11040,10990,277
|
|
20240905,145000,352457760,10990,10990,10990,10990,7
|
|
20240905,144900,352380830,11000,10990,11010,10990,10
|
|
20240905,144800,352270870,11010,11020,11030,11010,228
|
|
20240905,144700,349759360,11020,11030,11040,11020,17
|
|
20240905,144600,349571810,11050,11000,11050,11000,127
|
|
20240905,144500,348172780,10990,10990,10990,10950,257
|
|
20240905,144400,345348630,10950,10950,10950,10950,7
|
|
20240905,144300,345271980,10950,10950,10950,10950,7
|
|
20240905,144200,345195330,10950,10950,10950,10950,6
|
|
20240905,144100,345129630,10950,10970,10970,10950,10
|
|
20240905,144000,345020070,10950,10970,10970,10950,11
|
|
20240905,143900,344899540,10950,10960,10970,10950,10
|
|
20240905,143800,344789990,10950,10990,10990,10950,136
|
|
20240905,143700,343295910,10960,10960,10960,10950,602
|
|
20240905,143600,336701270,10980,10970,10980,10960,460
|
|
20240905,143500,331656960,10960,10990,11000,10960,508
|
|
20240905,143400,326087110,10990,10970,10990,10970,34
|
|
20240905,143300,325713790,10970,10980,10980,10970,56
|
|
20240905,143200,325099420,10980,11020,11020,10980,227
|
|
20240905,143100,322600410,11020,10980,11030,10980,59
|
|
20240905,143000,321951640,10980,11040,11040,10980,10
|
|
20240905,142900,321841720,10990,10970,11040,10960,566
|
|
20240905,142800,315626700,10980,10980,10990,10980,175
|
|
20240905,142700,313705000,10970,10980,10980,10970,37
|
|
20240905,142600,313298810,10960,10970,10980,10960,14
|
|
20240905,142500,313145290,10950,10950,10950,10950,16
|
|
20240905,142400,312970090,10940,10970,10990,10940,15
|
|
20240905,142300,312805800,10950,10930,10970,10930,48
|
|
20240905,142200,312280290,10920,10910,10920,10910,15
|
|
20240905,142100,312116550,10910,10910,10910,10910,7
|
|
20240905,142000,312040180,10910,10910,10910,10910,43
|
|
20240905,141900,311571050,10910,10910,10910,10910,1
|
|
20240905,141800,311560140,10890,10890,10890,10890,7
|
|
20240905,141700,311483910,10900,10900,10900,10900,24
|
|
20240905,141600,311222310,10900,10900,10900,10900,6
|
|
20240905,141500,311156910,10930,10910,10930,10910,23
|
|
20240905,141400,310905680,10950,10880,10950,10880,11
|
|
20240905,141300,310785860,10880,10880,10880,10880,7
|
|
20240905,141200,310709700,10930,10900,10930,10900,2
|
|
20240905,141100,310687870,10920,10900,10920,10890,27
|
|
20240905,141000,310393540,10900,10910,10910,10900,31
|
|
20240905,140900,310055340,10940,10940,10940,10940,1
|
|
20240905,140800,310044400,10920,10940,10940,10910,414
|
|
20240905,140700,305524080,10970,10940,10970,10940,27
|
|
20240905,140600,305228670,10910,10930,10930,10910,287
|
|
20240905,140500,302097480,10970,10970,10970,10970,0
|
|
20240905,140400,302097480,10970,10970,10970,10970,1
|
|
20240905,140300,302086510,10940,10940,10940,10940,0
|
|
20240905,140200,302086510,10940,10980,10990,10940,361
|
|
20240905,140100,298122560,10980,10950,10980,10920,1191
|
|
20240905,140000,285053320,10950,10910,10970,10900,77
|
|
20240905,135900,284212190,10970,10910,10970,10910,1210
|
|
20240905,135800,270939090,10970,10910,10970,10900,87
|
|
20240905,135700,269988180,10910,10900,10910,10900,199
|
|
20240905,135600,267817200,10910,10900,10910,10900,28
|
|
20240905,135500,267511830,10890,10890,10890,10890,191
|
|
20240905,135400,265431840,10890,10880,10890,10880,51
|
|
20240905,135300,264876510,10890,10860,10890,10860,374
|
|
20240905,135200,260811980,10850,10850,10850,10850,0
|
|
20240905,135100,260811980,10850,10850,10850,10850,0
|
|
20240905,135000,260811980,10850,10850,10850,10850,0
|
|
20240905,134900,260811980,10850,10850,10850,10850,0
|
|
20240905,134800,260811980,10850,10850,10850,10850,14
|
|
20240905,134700,260660080,10860,10860,10860,10860,0
|
|
20240905,134600,260660080,10860,10850,10860,10850,1500
|
|
20240905,134500,244370170,10860,10860,10860,10860,0
|
|
20240905,134400,244370170,10860,10860,10860,10860,0
|
|
20240905,134300,244370170,10860,10860,10860,10860,0
|
|
20240905,134200,244370170,10860,10860,10860,10860,20
|
|
20240905,134100,244152970,10850,10850,10850,10850,3
|
|
20240905,134000,244120420,10850,10850,10850,10850,0
|
|
20240905,133900,244120420,10850,10850,10850,10850,0
|
|
20240905,133800,244120420,10850,10850,10850,10850,0
|
|
20240905,133700,244120420,10850,10850,10850,10850,0
|
|
20240905,133600,244120420,10850,10850,10850,10850,14
|
|
20240905,133500,243968520,10840,10840,10840,10840,100
|
|
20240905,133400,242884520,10830,10830,10830,10830,1
|
|
20240905,133300,242873690,10830,10840,10840,10830,148
|
|
20240905,133200,241269630,10850,10850,10850,10850,0
|
|
20240905,133100,241269630,10850,10850,10850,10850,0
|
|
20240905,133000,241269630,10850,10850,10850,10850,20
|
|
20240905,132900,241052630,10850,10850,10850,10850,0
|
|
20240905,132800,241052630,10850,10850,10850,10850,2
|
|
20240905,132700,241030930,10850,10850,10850,10850,0
|
|
20240905,132600,241030930,10850,10850,10850,10850,11
|
|
20240905,132500,240911580,10850,10850,10850,10850,1
|
|
20240905,132400,240900730,10860,10860,10860,10860,0
|
|
20240905,132300,240900730,10860,10850,10860,10850,3
|
|
20240905,132200,240868170,10860,10860,10860,10860,0
|
|
20240905,132100,240868170,10860,10860,10860,10860,0
|
|
20240905,132000,240868170,10860,10860,10860,10860,20
|
|
20240905,131900,240650970,10870,10870,10870,10870,0
|
|
20240905,131800,240650970,10870,10870,10870,10870,0
|
|
20240905,131700,240650970,10870,10870,10870,10870,0
|
|
20240905,131600,240650970,10870,10850,10870,10850,133
|
|
20240905,131500,239206860,10840,10840,10840,10840,19
|
|
20240905,131400,239000900,10840,10840,10840,10840,100
|
|
20240905,131300,237916900,10860,10860,10860,10860,20
|
|
20240905,131200,237699700,10860,10860,10860,10860,119
|
|
20240905,131100,236407360,10860,10860,10860,10860,0
|
|
20240905,131000,236407360,10860,10860,10860,10860,26
|
|
20240905,130900,236125000,10870,10870,10870,10870,0
|
|
20240905,130800,236125000,10870,10850,10870,10830,2192
|
|
20240905,130700,212366460,10870,10870,10870,10870,20
|
|
20240905,130600,212149060,10870,10870,10870,10870,30
|
|
20240905,130500,211822960,10870,10870,10870,10870,0
|
|
20240905,130400,211822960,10870,10870,10870,10870,1
|
|
20240905,130300,211812090,10870,10870,10870,10870,0
|
|
20240905,130200,211812090,10870,10870,10870,10870,0
|
|
20240905,130100,211812090,10870,10870,10880,10860,1763
|
|
20240905,130000,192649820,10890,10890,10890,10890,0
|
|
20240905,125900,192649820,10890,10890,10890,10890,0
|
|
20240905,125800,192649820,10890,10890,10890,10890,0
|
|
20240905,125700,192649820,10890,10890,10890,10890,0
|
|
20240905,125600,192649820,10890,10890,10890,10890,0
|
|
20240905,125500,192649820,10890,10890,10890,10890,21
|
|
20240905,125400,192421130,10870,10870,10870,10870,0
|
|
20240905,125300,192421130,10870,10870,10870,10870,0
|
|
20240905,125200,192421130,10870,10870,10870,10870,123
|
|
20240905,125100,191084120,10890,10890,10890,10890,0
|
|
20240905,125000,191084120,10890,10890,10890,10890,0
|
|
20240905,124900,191084120,10890,10890,10890,10890,100
|
|
20240905,124800,189995120,10890,10890,10890,10890,0
|
|
20240905,124700,189995120,10890,10880,10890,10880,246
|
|
20240905,124600,187318440,10900,10900,10900,10900,0
|
|
20240905,124500,187318440,10900,10900,10900,10900,7
|
|
20240905,124400,187242140,10900,10900,10900,10900,0
|
|
20240905,124300,187242140,10900,10900,10900,10900,0
|
|
20240905,124200,187242140,10900,10900,10900,10900,0
|
|
20240905,124100,187242140,10900,10900,10900,10900,0
|
|
20240905,124000,187242140,10900,10900,10900,10900,1
|
|
20240905,123900,187231240,10900,10900,10900,10900,50
|
|
20240905,123800,186686240,10880,10880,10880,10880,0
|
|
20240905,123700,186686240,10880,10880,10880,10880,4
|
|
20240905,123600,186642720,10900,10900,10900,10900,20
|
|
20240905,123500,186424720,10890,10890,10890,10890,0
|
|
20240905,123400,186424720,10890,10890,10890,10890,0
|
|
20240905,123300,186424720,10890,10890,10890,10890,0
|
|
20240905,123200,186424720,10890,10900,10900,10890,11
|
|
20240905,123100,186304880,10900,10900,10900,10900,0
|
|
20240905,123000,186304880,10900,10900,10900,10900,0
|
|
20240905,122900,186304880,10900,10900,10900,10900,0
|
|
20240905,122800,186304880,10900,10900,10900,10900,9
|
|
20240905,122700,186206780,10910,10930,10930,10910,192
|
|
20240905,122600,184111640,10950,10950,10950,10950,0
|
|
20240905,122500,184111640,10950,10950,10950,10950,0
|
|
20240905,122400,184111640,10950,10950,10950,10950,0
|
|
20240905,122300,184111640,10950,10950,10950,10950,0
|
|
20240905,122200,184111640,10950,10950,10950,10950,0
|
|
20240905,122100,184111640,10950,10930,10950,10930,17
|
|
20240905,122000,183925810,10950,10920,10950,10920,293
|
|
20240905,121900,180721260,10930,10930,10930,10930,0
|
|
20240905,121800,180721260,10930,10920,10930,10920,2
|
|
20240905,121700,180699410,10940,10940,10940,10940,1
|
|
20240905,121600,180688470,10920,10920,10920,10920,12
|
|
20240905,121500,180557430,10920,10920,10920,10920,1
|
|
20240905,121400,180546510,10930,10910,10930,10910,180
|
|
20240905,121300,178579370,10930,10930,10930,10930,0
|
|
20240905,121200,178579370,10930,10930,10930,10930,0
|
|
20240905,121100,178579370,10930,10920,10930,10920,15
|
|
20240905,121000,178415560,10910,10910,10910,10910,0
|
|
20240905,120900,178415560,10910,10910,10910,10910,124
|
|
20240905,120800,177062720,10910,10890,10910,10890,157
|
|
20240905,120700,175351260,10900,10900,10900,10900,0
|
|
20240905,120600,175351260,10900,10900,10900,10900,0
|
|
20240905,120500,175351260,10900,10900,10900,10900,101
|
|
20240905,120400,174250360,10910,10910,10910,10910,20
|
|
20240905,120300,174032160,10890,10900,10900,10890,13
|
|
20240905,120200,173890570,10930,10930,10930,10930,0
|
|
20240905,120100,173890570,10930,10930,10930,10930,0
|
|
20240905,120000,173890570,10930,10930,10930,10930,0
|
|
20240905,115900,173890570,10930,10930,10930,10930,0
|
|
20240905,115800,173890570,10930,10930,10930,10930,42
|
|
20240905,115700,173431510,10930,10920,10930,10920,118
|
|
20240905,115600,172141780,10920,10910,10920,10910,4
|
|
20240905,115500,172098120,10910,10910,10910,10910,1
|
|
20240905,115400,172087210,10930,10930,10930,10930,0
|
|
20240905,115300,172087210,10930,10930,10930,10930,0
|
|
20240905,115200,172087210,10930,10930,10930,10930,0
|
|
20240905,115100,172087210,10930,10930,10930,10930,0
|
|
20240905,115000,172087210,10930,10930,10930,10930,0
|
|
20240905,114900,172087210,10930,10930,10930,10930,0
|
|
20240905,114800,172087210,10930,10920,10940,10910,70
|
|
20240905,114700,171323040,10940,10920,10940,10920,6
|
|
20240905,114600,171257460,10920,10920,10920,10920,1
|
|
20240905,114500,171246540,10910,10910,10910,10910,0
|
|
20240905,114400,171246540,10910,10910,10910,10910,1
|
|
20240905,114300,171235630,10910,10910,10910,10910,0
|
|
20240905,114200,171235630,10910,10910,10910,10910,0
|
|
20240905,114100,171235630,10910,10900,10910,10900,15
|
|
20240905,114000,171072120,10890,10890,10890,10890,1
|
|
20240905,113900,171061230,10900,10900,10900,10900,2
|
|
20240905,113800,171039430,10940,10940,10940,10940,0
|
|
20240905,113700,171039430,10940,10940,10940,10940,0
|
|
20240905,113600,171039430,10940,10940,10940,10940,0
|
|
20240905,113500,171039430,10940,10920,10940,10910,222
|
|
20240905,113400,168613340,10930,10910,10930,10910,6
|
|
20240905,113300,168547820,10920,10900,10920,10900,2
|
|
20240905,113200,168526000,10890,10890,10890,10890,0
|
|
20240905,113100,168526000,10890,10880,10890,10880,44
|
|
20240905,113000,168047220,10880,10880,10880,10880,0
|
|
20240905,112900,168047220,10880,10880,10880,10880,0
|
|
20240905,112800,168047220,10880,10870,10880,10870,37
|
|
20240905,112700,167644670,10880,10880,10880,10880,20
|
|
20240905,112600,167427070,10880,10880,10880,10880,1
|
|
20240905,112500,167416190,10870,10870,10870,10870,197
|
|
20240905,112400,165274800,10880,10880,10880,10880,1
|
|
20240905,112300,165263920,10870,10870,10870,10870,2
|
|
20240905,112200,165242180,10890,10890,10890,10890,0
|
|
20240905,112100,165242180,10890,10890,10890,10890,0
|
|
20240905,112000,165242180,10890,10870,10890,10870,120
|
|
20240905,111900,163937380,10880,10870,10880,10870,92
|
|
20240905,111800,162936440,10880,10880,10890,10880,439
|
|
20240905,111700,158160100,10880,10880,10880,10880,33
|
|
20240905,111600,157801060,10890,10890,10900,10870,41
|
|
20240905,111500,157355120,10880,10900,10900,10880,49
|
|
20240905,111400,156821580,10880,10880,10880,10880,2
|
|
20240905,111300,156799820,10900,10900,10900,10900,0
|
|
20240905,111200,156799820,10900,10900,10900,10900,1
|
|
20240905,111100,156788920,10880,10880,10880,10880,79
|
|
20240905,111000,155929400,10900,10870,10900,10870,14
|
|
20240905,110900,155777190,10900,10890,10910,10880,1771
|
|
20240905,110800,136491890,10910,10890,10910,10890,3
|
|
20240905,110700,136459200,10910,10890,10910,10890,324
|
|
20240905,110600,132930360,10890,10900,10900,10890,215
|
|
20240905,110500,130588200,10890,10900,10900,10890,139
|
|
20240905,110400,129073570,10900,10900,10900,10900,10
|
|
20240905,110300,128964570,10920,10900,10920,10900,421
|
|
20240905,110200,124375270,10920,10920,10920,10920,1
|
|
20240905,110100,124364350,10940,10940,10940,10940,0
|
|
20240905,110000,124364350,10940,10910,10940,10910,95
|
|
20240905,105900,123327250,10900,10920,10920,10900,454
|
|
20240905,105800,118370620,10940,10940,10940,10940,0
|
|
20240905,105700,118370620,10940,10920,10940,10920,22
|
|
20240905,105600,118129980,10920,10920,10920,10920,64
|
|
20240905,105500,117431100,10940,10920,10940,10920,3
|
|
20240905,105400,117398300,10920,10920,10920,10920,0
|
|
20240905,105300,117398300,10920,10920,10920,10920,2
|
|
20240905,105200,117376460,10930,10930,10930,10930,66
|
|
20240905,105100,116655080,10940,10940,10940,10940,0
|
|
20240905,105000,116655080,10940,10920,10940,10920,277
|
|
20240905,104900,113628890,10920,10920,10920,10920,410
|
|
20240905,104800,109151690,10930,10930,10940,10930,47
|
|
20240905,104700,108637840,10930,10940,10940,10930,30
|
|
20240905,104600,108309910,10950,10950,10950,10950,8
|
|
20240905,104500,108222310,10950,10950,10950,10950,12
|
|
20240905,104400,108090910,10960,10950,10960,10950,15
|
|
20240905,104300,107926640,10970,10970,10970,10970,0
|
|
20240905,104200,107926640,10970,10970,10970,10970,0
|
|
20240905,104100,107926640,10970,10970,10970,10970,0
|
|
20240905,104000,107926640,10970,10970,10970,10970,0
|
|
20240905,103900,107926640,10970,10950,10970,10950,213
|
|
20240905,103800,105590070,10960,10950,10960,10950,3
|
|
20240905,103700,105557210,10950,10940,10960,10930,433
|
|
20240905,103600,100820260,10940,10940,10940,10940,0
|
|
20240905,103500,100820260,10940,10940,10940,10940,2
|
|
20240905,103400,100798380,10940,10940,10940,10940,0
|
|
20240905,103300,100798380,10940,10940,10940,10940,0
|
|
20240905,103200,100798380,10940,10940,10940,10940,0
|
|
20240905,103100,100798380,10940,10940,10940,10940,9
|
|
20240905,103000,100699920,10940,10940,10940,10940,10
|
|
20240905,102900,100590520,10970,10970,10970,10970,0
|
|
20240905,102800,100590520,10970,10970,10970,10970,0
|
|
20240905,102700,100590520,10970,10960,10970,10940,70
|
|
20240905,102600,99823900,10960,10960,10960,10960,0
|
|
20240905,102500,99823900,10960,10960,10960,10960,0
|
|
20240905,102400,99823900,10960,10960,10960,10960,2
|
|
20240905,102300,99801980,10960,10960,10960,10960,4
|
|
20240905,102200,99758140,10960,10960,10960,10960,2
|
|
20240905,102100,99736220,10960,10960,10960,10960,0
|
|
20240905,102000,99736220,10960,10960,10960,10960,0
|
|
20240905,101900,99736220,10960,10960,10960,10960,2
|
|
20240905,101800,99714300,10940,10940,10940,10940,0
|
|
20240905,101700,99714300,10940,10940,10940,10940,0
|
|
20240905,101600,99714300,10940,10940,10940,10940,2
|
|
20240905,101500,99692420,10940,10940,10940,10940,6
|
|
20240905,101400,99626780,10930,10930,10930,10930,95
|
|
20240905,101300,98588430,10920,10960,10960,10920,167
|
|
20240905,101200,96760000,11010,11010,11010,11010,0
|
|
20240905,101100,96760000,11010,10940,11010,10940,614
|
|
20240905,101000,90033730,10940,10950,10950,10940,131
|
|
20240905,100900,88600570,10950,10950,10950,10950,0
|
|
20240905,100800,88600570,10950,10950,10950,10950,2
|
|
20240905,100700,88578670,10950,10950,10950,10950,0
|
|
20240905,100600,88578670,10950,10950,10950,10950,8
|
|
20240905,100500,88491070,10950,10950,10950,10950,0
|
|
20240905,100400,88491070,10950,10950,10950,10950,2
|
|
20240905,100300,88469170,10950,10950,10950,10950,0
|
|
20240905,100200,88469170,10950,10950,10950,10950,0
|
|
20240905,100100,88469170,10950,10990,11000,10950,21
|
|
20240905,100000,88239090,10950,10960,11040,10950,273
|
|
20240905,095900,85245730,10950,10950,10950,10950,54
|
|
20240905,095800,84654430,10950,10950,10950,10950,2
|
|
20240905,095700,84632530,10960,10960,10960,10960,1
|
|
20240905,095600,84621570,10960,10940,10960,10940,27
|
|
20240905,095500,84326170,10950,10950,10950,10950,0
|
|
20240905,095400,84326170,10950,10990,10990,10950,646
|
|
20240905,095300,77241750,10990,10990,10990,10990,0
|
|
20240905,095200,77241750,10990,10990,10990,10990,69
|
|
20240905,095100,76483440,10990,11000,11000,10990,945
|
|
20240905,095000,66089450,11000,11010,11010,11000,192
|
|
20240905,094900,63977170,11010,11020,11020,11010,41
|
|
20240905,094800,63525420,11030,11030,11030,11030,238
|
|
20240905,094700,60900280,11040,11040,11040,11040,0
|
|
20240905,094600,60900280,11040,11040,11040,11040,110
|
|
20240905,094500,59685880,11040,11050,11050,11030,178
|
|
20240905,094400,57719360,11060,11060,11060,11060,0
|
|
20240905,094300,57719360,11060,11060,11060,11060,0
|
|
20240905,094200,57719360,11060,11040,11070,11040,103
|
|
20240905,094100,56581190,11060,11030,11060,11030,1306
|
|
20240905,094000,42165320,11030,11030,11030,11030,1
|
|
20240905,093900,42154290,11040,11040,11040,11040,0
|
|
20240905,093800,42154290,11040,11030,11040,11030,7
|
|
20240905,093700,42077070,11020,11020,11020,11020,31
|
|
20240905,093600,41735450,11060,11050,11060,11050,3
|
|
20240905,093500,41702290,11070,11040,11070,11040,2
|
|
20240905,093400,41680180,11070,11040,11070,11030,3
|
|
20240905,093300,41647040,11040,11040,11040,11030,178
|
|
20240905,093200,39683680,11030,11030,11030,11030,0
|
|
20240905,093100,39683680,11030,11010,11030,11010,1003
|
|
20240905,093000,28620630,11010,11010,11010,11010,23
|
|
20240905,092900,28367400,11000,11010,11010,11000,67
|
|
20240905,092800,27629750,11010,11050,11050,11010,8
|
|
20240905,092700,27541610,11000,11050,11050,11000,6
|
|
20240905,092600,27475560,11000,11000,11050,11000,31
|
|
20240905,092500,27133610,11000,10970,11000,10960,82
|
|
20240905,092400,26234410,10970,10980,10980,10970,8
|
|
20240905,092300,26146590,10990,10990,10990,10990,10
|
|
20240905,092200,26036690,10980,10990,10990,10980,61
|
|
20240905,092100,25366320,11010,11040,11040,11010,6
|
|
20240905,092000,25300200,11090,11090,11090,11090,0
|
|
20240905,091900,25300200,11090,11090,11090,11090,0
|
|
20240905,091800,25300200,11090,11090,11090,11090,0
|
|
20240905,091700,25300200,11090,11090,11090,11090,1
|
|
20240905,091600,25289110,11130,11000,11130,11000,270
|
|
20240905,091500,22305770,11000,11000,11010,11000,4
|
|
20240905,091400,22261760,11010,11010,11010,10990,4
|
|
20240905,091300,22217760,11010,11010,11010,11000,7
|
|
20240905,091200,22140720,11010,11000,11010,11000,15
|
|
20240905,091100,21975580,11020,11100,11100,11020,22
|
|
20240905,091000,21731460,11000,10910,11000,10910,476
|
|
20240905,090900,16534930,10930,11010,11010,10930,455
|
|
20240905,090800,11546020,11130,11130,11130,11130,1
|
|
20240905,090700,11534890,11130,11140,11140,11130,27
|
|
20240905,090600,11234120,11150,11150,11150,11150,20
|
|
20240905,090500,11011120,11150,11150,11150,11150,0
|
|
20240905,090400,11011120,11150,10990,11150,10960,347
|
|
20240905,090300,7166480,11180,11180,11180,11180,0
|
|
20240905,090200,7166480,11180,11180,11180,11180,0
|
|
20240905,090100,7166480,11180,11180,11180,11180,26
|
|
20240905,090000,6875800,11190,11200,11200,11190,614
|