700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,203700,933637660,11910,11910,11910,11910,1108
|
|
20240903,203600,933637660,11910,11910,11910,11910,0
|
|
20240903,203500,933637660,11910,11910,11910,11910,0
|
|
20240903,203400,933637660,11910,11910,11910,11910,0
|
|
20240903,203300,933637660,11910,11910,11910,11910,0
|
|
20240903,203200,933637660,11910,11910,11910,11910,0
|
|
20240903,203100,933637660,11910,11910,11910,11910,0
|
|
20240903,203000,933637660,11910,11910,11910,11910,0
|
|
20240903,202900,933637660,11910,11910,11910,11910,0
|
|
20240903,202800,933637660,11910,11910,11910,11910,0
|
|
20240903,202700,933637660,11910,11910,11910,11910,0
|
|
20240903,202600,933637660,11910,11910,11910,11910,0
|
|
20240903,202500,933637660,11910,11910,11910,11910,0
|
|
20240903,202400,933637660,11910,11910,11910,11910,0
|
|
20240903,202300,933637660,11910,11910,11910,11910,0
|
|
20240903,202200,933637660,11910,11910,11910,11910,0
|
|
20240903,202100,933637660,11910,11910,11910,11910,0
|
|
20240903,202000,933637660,11910,11910,11910,11910,0
|
|
20240903,201900,933637660,11910,11910,11910,11910,0
|
|
20240903,201800,933637660,11910,11910,11910,11910,0
|
|
20240903,201700,933637660,11910,11910,11910,11910,0
|
|
20240903,201600,933637660,11910,11910,11910,11910,0
|
|
20240903,201500,933637660,11910,11910,11910,11910,0
|
|
20240903,201400,933637660,11910,11910,11910,11910,0
|
|
20240903,201300,933637660,11910,11910,11910,11910,0
|
|
20240903,201200,933637660,11910,11910,11910,11910,0
|
|
20240903,201100,933637660,11910,11910,11910,11910,0
|
|
20240903,201000,933637660,11910,11910,11910,11910,0
|
|
20240903,200900,933637660,11910,11910,11910,11910,0
|
|
20240903,200800,933637660,11910,11910,11910,11910,0
|
|
20240903,200700,933637660,11910,11910,11910,11910,1108
|
|
20240903,200600,933637660,11910,11910,11910,11910,0
|
|
20240903,200500,933637660,11910,11910,11910,11910,0
|
|
20240903,200400,933637660,11910,11910,11910,11910,0
|
|
20240903,200300,933637660,11910,11910,11910,11910,0
|
|
20240903,200200,933637660,11910,11910,11910,11910,0
|
|
20240903,200100,933637660,11910,11910,11910,11910,0
|
|
20240903,200000,933637660,11910,11910,11910,11910,0
|
|
20240903,195900,933637660,11910,11910,11910,11910,0
|
|
20240903,195800,933637660,11910,11910,11910,11910,0
|
|
20240903,195700,933637660,11910,11910,11910,11910,0
|
|
20240903,195600,933637660,11910,11910,11910,11910,0
|
|
20240903,195500,933637660,11910,11910,11910,11910,0
|
|
20240903,195400,933637660,11910,11910,11910,11910,0
|
|
20240903,195300,933637660,11910,11910,11910,11910,0
|
|
20240903,195200,933637660,11910,11910,11910,11910,0
|
|
20240903,195100,933637660,11910,11910,11910,11910,0
|
|
20240903,195000,933637660,11910,11910,11910,11910,0
|
|
20240903,194900,933637660,11910,11910,11910,11910,0
|
|
20240903,194800,933637660,11910,11910,11910,11910,0
|
|
20240903,194700,933637660,11910,11910,11910,11910,0
|
|
20240903,194600,933637660,11910,11910,11910,11910,0
|
|
20240903,194500,933637660,11910,11910,11910,11910,0
|
|
20240903,194400,933637660,11910,11910,11910,11910,0
|
|
20240903,194300,933637660,11910,11910,11910,11910,0
|
|
20240903,194200,933637660,11910,11910,11910,11910,0
|
|
20240903,194100,933637660,11910,11910,11910,11910,0
|
|
20240903,194000,933637660,11910,11910,11910,11910,0
|
|
20240903,193900,933637660,11910,11910,11910,11910,0
|
|
20240903,193800,933637660,11910,11910,11910,11910,0
|
|
20240903,193700,933637660,11910,11910,11910,11910,1108
|
|
20240903,193600,933637660,11910,11910,11910,11910,0
|
|
20240903,193500,933637660,11910,11910,11910,11910,0
|
|
20240903,193400,933637660,11910,11910,11910,11910,0
|
|
20240903,193300,933637660,11910,11910,11910,11910,0
|
|
20240903,193200,933637660,11910,11910,11910,11910,0
|
|
20240903,193100,933637660,11910,11910,11910,11910,0
|
|
20240903,193000,933637660,11910,11910,11910,11910,0
|
|
20240903,192900,933637660,11910,11910,11910,11910,0
|
|
20240903,192800,933637660,11910,11910,11910,11910,0
|
|
20240903,192700,933637660,11910,11910,11910,11910,0
|
|
20240903,192600,933637660,11910,11910,11910,11910,0
|
|
20240903,192500,933637660,11910,11910,11910,11910,0
|
|
20240903,192400,933637660,11910,11910,11910,11910,0
|
|
20240903,192300,933637660,11910,11910,11910,11910,0
|
|
20240903,192200,933637660,11910,11910,11910,11910,0
|
|
20240903,192100,933637660,11910,11910,11910,11910,0
|
|
20240903,192000,933637660,11910,11910,11910,11910,0
|
|
20240903,191900,933637660,11910,11910,11910,11910,0
|
|
20240903,191800,933637660,11910,11910,11910,11910,0
|
|
20240903,191700,933637660,11910,11910,11910,11910,0
|
|
20240903,191600,933637660,11910,11910,11910,11910,0
|
|
20240903,191500,933637660,11910,11910,11910,11910,0
|
|
20240903,191400,933637660,11910,11910,11910,11910,0
|
|
20240903,191300,933637660,11910,11910,11910,11910,0
|
|
20240903,191200,933637660,11910,11910,11910,11910,0
|
|
20240903,191100,933637660,11910,11910,11910,11910,0
|
|
20240903,191000,933637660,11910,11910,11910,11910,0
|
|
20240903,190900,933637660,11910,11910,11910,11910,0
|
|
20240903,190800,933637660,11910,11910,11910,11910,0
|
|
20240903,190700,933637660,11910,11910,11910,11910,1108
|
|
20240903,190600,933637660,11910,11910,11910,11910,0
|
|
20240903,190500,933637660,11910,11910,11910,11910,0
|
|
20240903,190400,933637660,11910,11910,11910,11910,0
|
|
20240903,190300,933637660,11910,11910,11910,11910,0
|
|
20240903,190200,933637660,11910,11910,11910,11910,0
|
|
20240903,190100,933637660,11910,11910,11910,11910,0
|
|
20240903,190000,933637660,11910,11910,11910,11910,0
|
|
20240903,185900,933637660,11910,11910,11910,11910,0
|
|
20240903,185800,933637660,11910,11910,11910,11910,0
|
|
20240903,185700,933637660,11910,11910,11910,11910,0
|
|
20240903,185600,933637660,11910,11910,11910,11910,0
|
|
20240903,185500,933637660,11910,11910,11910,11910,0
|
|
20240903,185400,933637660,11910,11910,11910,11910,0
|
|
20240903,185300,933637660,11910,11910,11910,11910,0
|
|
20240903,185200,933637660,11910,11910,11910,11910,0
|
|
20240903,185100,933637660,11910,11910,11910,11910,0
|
|
20240903,185000,933637660,11910,11910,11910,11910,0
|
|
20240903,184900,933637660,11910,11910,11910,11910,0
|
|
20240903,184800,933637660,11910,11910,11910,11910,0
|
|
20240903,184700,933637660,11910,11910,11910,11910,0
|
|
20240903,184600,933637660,11910,11910,11910,11910,0
|
|
20240903,184500,933637660,11910,11910,11910,11910,0
|
|
20240903,184400,933637660,11910,11910,11910,11910,0
|
|
20240903,184300,933637660,11910,11910,11910,11910,0
|
|
20240903,184200,933637660,11910,11910,11910,11910,0
|
|
20240903,184100,933637660,11910,11910,11910,11910,0
|
|
20240903,184000,933637660,11910,11910,11910,11910,0
|
|
20240903,183900,933637660,11910,11910,11910,11910,0
|
|
20240903,183800,933637660,11910,11910,11910,11910,0
|
|
20240903,183700,933637660,11910,11910,11910,11910,1108
|
|
20240903,183600,933637660,11910,11910,11910,11910,0
|
|
20240903,183500,933637660,11910,11910,11910,11910,0
|
|
20240903,183400,933637660,11910,11910,11910,11910,0
|
|
20240903,183300,933637660,11910,11910,11910,11910,0
|
|
20240903,183200,933637660,11910,11910,11910,11910,0
|
|
20240903,183100,933637660,11910,11910,11910,11910,0
|
|
20240903,183000,933637660,11910,11910,11910,11910,0
|
|
20240903,182900,933637660,11910,11910,11910,11910,0
|
|
20240903,182800,933637660,11910,11910,11910,11910,0
|
|
20240903,182700,933637660,11910,11910,11910,11910,0
|
|
20240903,182600,933637660,11910,11910,11910,11910,0
|
|
20240903,182500,933637660,11910,11910,11910,11910,0
|
|
20240903,182400,933637660,11910,11910,11910,11910,0
|
|
20240903,182300,933637660,11910,11910,11910,11910,0
|
|
20240903,182200,933637660,11910,11910,11910,11910,0
|
|
20240903,182100,933637660,11910,11910,11910,11910,0
|
|
20240903,182000,933637660,11910,11910,11910,11910,0
|
|
20240903,181900,933637660,11910,11910,11910,11910,0
|
|
20240903,181800,933637660,11910,11910,11910,11910,0
|
|
20240903,181700,933637660,11910,11910,11910,11910,0
|
|
20240903,181600,933637660,11910,11910,11910,11910,0
|
|
20240903,181500,933637660,11910,11910,11910,11910,0
|
|
20240903,181400,933637660,11910,11910,11910,11910,0
|
|
20240903,181300,933637660,11910,11910,11910,11910,0
|
|
20240903,181200,933637660,11910,11910,11910,11910,0
|
|
20240903,181100,933637660,11910,11910,11910,11910,0
|
|
20240903,181000,933637660,11910,11910,11910,11910,0
|
|
20240903,180900,933637660,11910,11910,11910,11910,0
|
|
20240903,180800,933637660,11910,11910,11910,11910,0
|
|
20240903,180700,933637660,11910,11910,11910,11910,1108
|
|
20240903,180600,933637660,11910,11910,11910,11910,0
|
|
20240903,180500,933637660,11910,11910,11910,11910,0
|
|
20240903,180400,933637660,11910,11910,11910,11910,0
|
|
20240903,180300,933637660,11910,11910,11910,11910,0
|
|
20240903,180200,933637660,11910,11910,11910,11910,0
|
|
20240903,180100,933637660,11910,11910,11910,11910,0
|
|
20240903,180000,933637660,11910,11910,11910,11910,0
|
|
20240903,175900,933637660,11910,11910,11910,11910,0
|
|
20240903,175800,933637660,11910,11910,11910,11910,0
|
|
20240903,175700,933637660,11910,11910,11910,11910,0
|
|
20240903,175600,933637660,11910,11910,11910,11910,0
|
|
20240903,175500,933637660,11910,11910,11910,11910,0
|
|
20240903,175400,933637660,11910,11910,11910,11910,0
|
|
20240903,175300,933637660,11910,11910,11910,11910,0
|
|
20240903,175200,933637660,11910,11910,11910,11910,0
|
|
20240903,175100,933637660,11910,11910,11910,11910,0
|
|
20240903,175000,933637660,11910,11910,11910,11910,0
|
|
20240903,174900,933637660,11910,11910,11910,11910,0
|
|
20240903,174800,933637660,11910,11910,11910,11910,0
|
|
20240903,174700,933637660,11910,11910,11910,11910,0
|
|
20240903,174600,933637660,11910,11910,11910,11910,0
|
|
20240903,174500,933637660,11910,11910,11910,11910,0
|
|
20240903,174400,933637660,11910,11910,11910,11910,0
|
|
20240903,174300,933637660,11910,11910,11910,11910,0
|
|
20240903,174200,933637660,11910,11910,11910,11910,0
|
|
20240903,174100,933637660,11910,11910,11910,11910,0
|
|
20240903,174000,933637660,11910,11910,11910,11910,0
|
|
20240903,173900,933637660,11910,11910,11910,11910,0
|
|
20240903,173800,933637660,11910,11910,11910,11910,0
|
|
20240903,173700,933637660,11910,11910,11910,11910,1108
|
|
20240903,173600,933637660,11910,11910,11910,11910,0
|
|
20240903,173500,933637660,11910,11910,11910,11910,0
|
|
20240903,173400,933637660,11910,11910,11910,11910,0
|
|
20240903,173300,933637660,11910,11910,11910,11910,0
|
|
20240903,173200,933637660,11910,11910,11910,11910,0
|
|
20240903,173100,933637660,11910,11910,11910,11910,0
|
|
20240903,173000,933637660,11910,11910,11910,11910,0
|
|
20240903,172900,933637660,11910,11910,11910,11910,0
|
|
20240903,172800,933637660,11910,11910,11910,11910,0
|
|
20240903,172700,933637660,11910,11910,11910,11910,0
|
|
20240903,172600,933637660,11910,11910,11910,11910,0
|
|
20240903,172500,933637660,11910,11910,11910,11910,0
|
|
20240903,172400,933637660,11910,11910,11910,11910,0
|
|
20240903,172300,933637660,11910,11910,11910,11910,0
|
|
20240903,172200,933637660,11910,11910,11910,11910,0
|
|
20240903,172100,933637660,11910,11910,11910,11910,0
|
|
20240903,172000,933637660,11910,11910,11910,11910,0
|
|
20240903,171900,933637660,11910,11910,11910,11910,0
|
|
20240903,171800,933637660,11910,11910,11910,11910,0
|
|
20240903,171700,933637660,11910,11910,11910,11910,0
|
|
20240903,171600,933637660,11910,11910,11910,11910,0
|
|
20240903,171500,933637660,11910,11910,11910,11910,0
|
|
20240903,171400,933637660,11910,11910,11910,11910,0
|
|
20240903,171300,933637660,11910,11910,11910,11910,0
|
|
20240903,171200,933637660,11910,11910,11910,11910,0
|
|
20240903,171100,933637660,11910,11910,11910,11910,0
|
|
20240903,171000,933637660,11910,11910,11910,11910,0
|
|
20240903,170900,933637660,11910,11910,11910,11910,0
|
|
20240903,170800,933637660,11910,11910,11910,11910,0
|
|
20240903,170700,933637660,11910,11910,11910,11910,1108
|
|
20240903,170600,933637660,11910,11910,11910,11910,0
|
|
20240903,170500,933637660,11910,11910,11910,11910,0
|
|
20240903,170400,933637660,11910,11910,11910,11910,0
|
|
20240903,170300,933637660,11910,11910,11910,11910,0
|
|
20240903,170200,933637660,11910,11910,11910,11910,0
|
|
20240903,170100,933637660,11910,11910,11910,11910,0
|
|
20240903,170000,933637660,11910,11910,11910,11910,0
|
|
20240903,165900,933637660,11910,11910,11910,11910,0
|
|
20240903,165800,933637660,11910,11910,11910,11910,0
|
|
20240903,165700,933637660,11910,11910,11910,11910,0
|
|
20240903,165600,933637660,11910,11910,11910,11910,0
|
|
20240903,165500,933637660,11910,11910,11910,11910,0
|
|
20240903,165400,933637660,11910,11910,11910,11910,0
|
|
20240903,165300,933637660,11910,11910,11910,11910,0
|
|
20240903,165200,933637660,11910,11910,11910,11910,0
|
|
20240903,165100,933637660,11910,11910,11910,11910,0
|
|
20240903,165000,933637660,11910,11910,11910,11910,0
|
|
20240903,164900,933637660,11910,11910,11910,11910,0
|
|
20240903,164800,933637660,11910,11910,11910,11910,0
|
|
20240903,164700,933637660,11910,11910,11910,11910,0
|
|
20240903,164600,933637660,11910,11910,11910,11910,0
|
|
20240903,164500,933637660,11910,11910,11910,11910,0
|
|
20240903,164400,933637660,11910,11910,11910,11910,0
|
|
20240903,164300,933637660,11910,11910,11910,11910,0
|
|
20240903,164200,933637660,11910,11910,11910,11910,0
|
|
20240903,164100,933637660,11910,11910,11910,11910,0
|
|
20240903,164000,933637660,11910,11910,11910,11910,0
|
|
20240903,163900,933637660,11910,11910,11910,11910,0
|
|
20240903,163800,933637660,11910,11910,11910,11910,0
|
|
20240903,163700,933637660,11910,11910,11910,11910,1108
|
|
20240903,163600,933637660,11910,11910,11910,11910,0
|
|
20240903,163500,933637660,11910,11910,11910,11910,0
|
|
20240903,163400,933637660,11910,11910,11910,11910,0
|
|
20240903,163300,933637660,11910,11910,11910,11910,0
|
|
20240903,163200,933637660,11910,11910,11910,11910,0
|
|
20240903,163100,933637660,11910,11910,11910,11910,0
|
|
20240903,163000,933637660,11910,11910,11910,11910,0
|
|
20240903,162900,933637660,11910,11910,11910,11910,0
|
|
20240903,162800,933637660,11910,11910,11910,11910,0
|
|
20240903,162700,933637660,11910,11910,11910,11910,0
|
|
20240903,162600,933637660,11910,11910,11910,11910,0
|
|
20240903,162500,933637660,11910,11910,11910,11910,0
|
|
20240903,162400,933637660,11910,11910,11910,11910,0
|
|
20240903,162300,933637660,11910,11910,11910,11910,0
|
|
20240903,162200,933637660,11910,11910,11910,11910,0
|
|
20240903,162100,933637660,11910,11910,11910,11910,0
|
|
20240903,162000,933637660,11910,11910,11910,11910,0
|
|
20240903,161900,933637660,11910,11910,11910,11910,0
|
|
20240903,161800,933637660,11910,11910,11910,11910,0
|
|
20240903,161700,933637660,11910,11910,11910,11910,0
|
|
20240903,161600,933637660,11910,11910,11910,11910,0
|
|
20240903,161500,933637660,11910,11910,11910,11910,0
|
|
20240903,161400,933637660,11910,11910,11910,11910,0
|
|
20240903,161300,933637660,11910,11910,11910,11910,0
|
|
20240903,161200,933637660,11910,11910,11910,11910,0
|
|
20240903,161100,933637660,11910,11910,11910,11910,0
|
|
20240903,161000,933637660,11910,11910,11910,11910,0
|
|
20240903,160900,933637660,11910,11910,11910,11910,0
|
|
20240903,160800,933637660,11910,11910,11910,11910,0
|
|
20240903,160700,933637660,11910,11910,11910,11910,1108
|
|
20240903,160600,933637660,11910,11910,11910,11910,0
|
|
20240903,160500,933637660,11910,11910,11910,11910,0
|
|
20240903,160400,933637660,11910,11910,11910,11910,0
|
|
20240903,160300,933637660,11910,11910,11910,11910,0
|
|
20240903,160200,933637660,11910,11910,11910,11910,0
|
|
20240903,160100,933637660,11910,11910,11910,11910,0
|
|
20240903,160000,933637660,11910,11910,11910,11910,0
|
|
20240903,155900,933637660,11910,11910,11910,11910,0
|
|
20240903,155800,933637660,11910,11910,11910,11910,0
|
|
20240903,155700,933637660,11910,11910,11910,11910,0
|
|
20240903,155600,933637660,11910,11910,11910,11910,0
|
|
20240903,155500,933637660,11910,11910,11910,11910,0
|
|
20240903,155400,933637660,11910,11910,11910,11910,0
|
|
20240903,155300,933637660,11910,11910,11910,11910,0
|
|
20240903,155200,933637660,11910,11910,11910,11910,0
|
|
20240903,155100,933637660,11910,11910,11910,11910,0
|
|
20240903,155000,933637660,11910,11910,11910,11910,0
|
|
20240903,154900,933637660,11910,11910,11910,11910,0
|
|
20240903,154800,933637660,11910,11910,11910,11910,0
|
|
20240903,154700,933637660,11910,11910,11910,11910,0
|
|
20240903,154600,933637660,11910,11910,11910,11910,0
|
|
20240903,154500,933637660,11910,11910,11910,11910,0
|
|
20240903,154400,933637660,11910,11910,11910,11910,0
|
|
20240903,154300,933637660,11910,11910,11910,11910,0
|
|
20240903,154200,933637660,11910,11910,11910,11910,0
|
|
20240903,154100,933637660,11910,11910,11910,11910,0
|
|
20240903,154000,933637660,11910,11910,11910,11910,0
|
|
20240903,153900,933637660,11910,11910,11910,11910,0
|
|
20240903,153800,933637660,11910,11910,11910,11910,0
|
|
20240903,153700,933637660,11910,11910,11910,11910,1108
|
|
20240903,153600,933637660,11910,11910,11910,11910,0
|
|
20240903,153500,933637660,11910,11910,11910,11910,0
|
|
20240903,153400,933637660,11910,11910,11910,11910,0
|
|
20240903,153300,933637660,11910,11910,11910,11910,0
|
|
20240903,153200,933637660,11910,11910,11910,11910,0
|
|
20240903,153100,933637660,11910,11910,11910,11910,0
|
|
20240903,153000,933637660,11910,11910,11910,11910,1108
|
|
20240903,152900,920441380,11910,11910,11910,11910,0
|
|
20240903,152800,920441380,11910,11910,11910,11910,0
|
|
20240903,152700,920441380,11910,11910,11910,11910,0
|
|
20240903,152600,920441380,11910,11910,11910,11910,0
|
|
20240903,152500,920441380,11910,11910,11910,11910,0
|
|
20240903,152400,920441380,11910,11910,11910,11910,0
|
|
20240903,152300,920441380,11910,11910,11910,11910,0
|
|
20240903,152200,920441380,11910,11910,11910,11910,0
|
|
20240903,152100,920441380,11910,11910,11910,11910,0
|
|
20240903,152000,920441380,11910,11910,11910,11910,0
|
|
20240903,151900,920441380,11910,11930,11930,11910,17
|
|
20240903,151800,920238750,11900,11930,11930,11900,253
|
|
20240903,151700,917227600,11930,11930,11930,11930,0
|
|
20240903,151600,917227600,11930,11930,11930,11930,18
|
|
20240903,151500,917012860,11900,11910,11930,11900,867
|
|
20240903,151400,906686700,11930,11910,11930,11910,51
|
|
20240903,151300,906079190,11910,11910,11910,11910,6
|
|
20240903,151200,906007730,11930,11930,11930,11930,28
|
|
20240903,151100,905673690,11930,11930,11930,11930,12
|
|
20240903,151000,905530530,11930,11910,11930,11910,1042
|
|
20240903,150900,893119470,11920,11930,11930,11920,37
|
|
20240903,150800,892678130,11930,11930,11930,11930,3
|
|
20240903,150700,892642340,11920,11930,11940,11920,22
|
|
20240903,150600,892379840,11940,11940,11940,11940,1
|
|
20240903,150500,892367900,11910,11940,11940,11910,83
|
|
20240903,150400,891379310,11930,11930,11930,11910,1353
|
|
20240903,150300,875251300,11930,11930,11930,11930,100
|
|
20240903,150200,874058300,11930,11940,11940,11930,7
|
|
20240903,150100,873974780,11940,11940,11940,11940,260
|
|
20240903,150000,870870380,11950,11950,11950,11950,1
|
|
20240903,145900,870858430,11930,11930,11930,11930,6
|
|
20240903,145800,870786850,11940,11940,11940,11940,49
|
|
20240903,145700,870201790,11930,11940,11940,11930,40
|
|
20240903,145600,869724300,11940,11940,11950,11940,14
|
|
20240903,145500,869557130,11950,11940,11950,11940,9
|
|
20240903,145400,869449640,11940,11950,11950,11940,6
|
|
20240903,145300,869377990,11930,11930,11930,11930,40
|
|
20240903,145200,868900790,11930,11930,11930,11930,4
|
|
20240903,145100,868853070,11930,11930,11930,11930,0
|
|
20240903,145000,868853070,11930,11930,11950,11930,301
|
|
20240903,144900,865259240,11930,11930,11930,11930,44
|
|
20240903,144800,864734320,11930,11930,11930,11930,11
|
|
20240903,144700,864603090,11940,11940,11940,11940,40
|
|
20240903,144600,864125490,11930,11930,11930,11930,86
|
|
20240903,144500,863099510,11950,11940,11950,11940,12
|
|
20240903,144400,862956220,11950,11950,11950,11950,48
|
|
20240903,144300,862382620,11950,11950,11950,11950,54
|
|
20240903,144200,861737320,11940,11940,11940,11940,0
|
|
20240903,144100,861737320,11940,11940,11940,11940,192
|
|
20240903,144000,859444840,11930,11930,11930,11930,11
|
|
20240903,143900,859313610,11940,11930,11940,11930,7
|
|
20240903,143800,859230090,11940,11940,11940,11940,1
|
|
20240903,143700,859218150,11940,11950,11950,11940,1657
|
|
20240903,143600,839433510,11940,11940,11940,11940,6
|
|
20240903,143500,839361870,11960,11960,11960,11960,0
|
|
20240903,143400,839361870,11960,11960,11960,11960,0
|
|
20240903,143300,839361870,11960,11960,11960,11960,0
|
|
20240903,143200,839361870,11960,11940,11960,11940,160
|
|
20240903,143100,837450670,11930,11930,11930,11930,0
|
|
20240903,143000,837450670,11930,11930,11930,11930,26
|
|
20240903,142900,837140490,11950,11940,11950,11940,51
|
|
20240903,142800,836531540,11940,11940,11940,11940,1
|
|
20240903,142700,836519600,11950,11940,11950,11940,23
|
|
20240903,142600,836244950,11960,11960,11960,11960,41
|
|
20240903,142500,835754590,11940,11940,11940,11940,0
|
|
20240903,142400,835754590,11940,11940,11940,11940,20
|
|
20240903,142300,835515790,11950,11950,11950,11950,100
|
|
20240903,142200,834320790,11950,11950,11950,11950,0
|
|
20240903,142100,834320790,11950,11960,11960,11940,509
|
|
20240903,142000,828239970,11960,11960,11960,11960,30
|
|
20240903,141900,827881170,11970,11990,11990,11970,376
|
|
20240903,141800,823377490,11990,12010,12050,11990,1560
|
|
20240903,141700,804614980,12050,11980,12050,11980,4001
|
|
20240903,141600,756514600,11980,11960,12010,11960,1032
|
|
20240903,141500,744129440,11960,11960,12010,11960,1012
|
|
20240903,141400,731983750,11950,11950,11950,11940,113
|
|
20240903,141300,730634320,11970,11970,11970,11970,0
|
|
20240903,141200,730634320,11970,11970,11970,11970,483
|
|
20240903,141100,724852810,11970,11940,11970,11930,876
|
|
20240903,141000,714388090,11940,11940,11940,11940,200
|
|
20240903,140900,712000090,11940,11950,11950,11940,38
|
|
20240903,140800,711546050,11950,11960,11960,11950,100
|
|
20240903,140700,710351020,11970,11990,11990,11970,704
|
|
20240903,140600,701910080,11990,11940,11990,11940,412
|
|
20240903,140500,696975280,11960,11960,11960,11960,2
|
|
20240903,140400,696951360,11940,11940,11940,11940,6
|
|
20240903,140300,696879720,11960,11940,11960,11940,21
|
|
20240903,140200,696628960,11940,11940,11940,11940,1
|
|
20240903,140100,696617020,11940,11940,11940,11940,6
|
|
20240903,140000,696545380,11950,11950,11950,11950,135
|
|
20240903,135900,694932130,11950,11950,11950,11950,115
|
|
20240903,135800,693557880,11950,11950,11950,11950,0
|
|
20240903,135700,693557880,11950,11950,11950,11950,11
|
|
20240903,135600,693426430,11970,11970,11970,11970,0
|
|
20240903,135500,693426430,11970,11930,11970,11920,1110
|
|
20240903,135400,680148840,11920,11930,11930,11920,16
|
|
20240903,135300,679958020,11930,11930,11930,11930,140
|
|
20240903,135200,678287820,11930,11930,11930,11930,111
|
|
20240903,135100,676963590,11930,11940,11940,11930,20
|
|
20240903,135000,676724950,11940,11940,11940,11940,0
|
|
20240903,134900,676724950,11940,11940,11940,11940,100
|
|
20240903,134800,675530950,11940,11940,11940,11940,26
|
|
20240903,134700,675220510,11930,11930,11930,11930,10
|
|
20240903,134600,675101210,11930,11930,11930,11930,0
|
|
20240903,134500,675101210,11930,11930,11930,11930,20
|
|
20240903,134400,674862610,11930,11930,11930,11930,0
|
|
20240903,134300,674862610,11930,11930,11930,11930,6
|
|
20240903,134200,674791030,11940,11940,11940,11940,47
|
|
20240903,134100,674229850,11960,11960,11960,11960,1
|
|
20240903,134000,674217890,11940,11940,11940,11940,11
|
|
20240903,133900,674086550,11940,11940,11940,11940,20
|
|
20240903,133800,673847750,11940,11940,11940,11940,0
|
|
20240903,133700,673847750,11940,11940,11940,11940,0
|
|
20240903,133600,673847750,11940,11940,11940,11940,20
|
|
20240903,133500,673608950,11960,11940,11960,11940,400
|
|
20240903,133400,668832130,11920,11920,11920,11920,0
|
|
20240903,133300,668832130,11920,11920,11920,11920,20
|
|
20240903,133200,668593730,11940,11940,11940,11940,2
|
|
20240903,133100,668569850,11940,11930,11940,11930,9
|
|
20240903,133000,668462440,11920,11920,11920,11910,2130
|
|
20240903,132900,643073840,11930,11930,11930,11930,0
|
|
20240903,132800,643073840,11930,11930,11930,11930,10
|
|
20240903,132700,642954540,11920,11940,11940,11910,2853
|
|
20240903,132600,608956730,11940,11930,11940,11930,10
|
|
20240903,132500,608837390,11940,11940,11940,11940,2
|
|
20240903,132400,608813510,11940,11940,11940,11940,173
|
|
20240903,132300,606747890,11940,11940,11940,11940,11
|
|
20240903,132200,606616550,11930,11950,11950,11930,687
|
|
20240903,132100,598413270,11950,11940,11950,11940,36
|
|
20240903,132000,597983330,11950,11950,11950,11950,783
|
|
20240903,131900,588626480,11950,11950,11950,11950,14
|
|
20240903,131800,588459180,11960,11960,11970,11960,24
|
|
20240903,131700,588172130,11970,11970,11970,11970,12
|
|
20240903,131600,588028490,11950,11950,11950,11950,0
|
|
20240903,131500,588028490,11950,11970,11970,11950,13
|
|
20240903,131400,587873000,11970,11970,11970,11970,201
|
|
20240903,131300,585467030,11970,11970,11970,11970,0
|
|
20240903,131200,585467030,11970,11950,11970,11950,50
|
|
20240903,131100,584868930,11970,11970,11970,11970,0
|
|
20240903,131000,584868930,11970,11970,11970,11970,0
|
|
20240903,130900,584868930,11970,11960,11970,11960,89
|
|
20240903,130800,583803800,11970,11970,11970,11970,347
|
|
20240903,130700,579650210,11970,11970,11970,11970,0
|
|
20240903,130600,579650210,11970,11950,11970,11950,27
|
|
20240903,130500,579327540,11960,11960,11960,11960,0
|
|
20240903,130400,579327540,11960,11960,11960,11960,95
|
|
20240903,130300,578191340,11970,11960,11970,11960,27
|
|
20240903,130200,577868410,11970,11960,11970,11960,18
|
|
20240903,130100,577653060,11960,11960,11960,11960,0
|
|
20240903,130000,577653060,11960,11960,11960,11960,20
|
|
20240903,125900,577413860,11970,11970,11970,11970,0
|
|
20240903,125800,577413860,11970,11970,11970,11970,100
|
|
20240903,125700,576216860,11970,11950,11970,11950,112
|
|
20240903,125600,574876890,11960,11950,11960,11950,100
|
|
20240903,125500,573680950,11950,11960,11960,11950,134
|
|
20240903,125400,572079250,11950,11950,11950,11950,20
|
|
20240903,125300,571840250,11970,11960,12050,11960,503
|
|
20240903,125200,565794610,11950,11960,11960,11950,5
|
|
20240903,125100,565734850,11950,11970,11970,11950,102
|
|
20240903,125000,564515910,11970,11970,11970,11970,4
|
|
20240903,124900,564468030,11960,11960,11960,11960,10
|
|
20240903,124800,564348430,11950,11950,11960,11950,44
|
|
20240903,124700,563822450,11950,11950,11950,11950,0
|
|
20240903,124600,563822450,11950,11950,11950,11950,0
|
|
20240903,124500,563822450,11950,11950,11960,11950,27
|
|
20240903,124400,563499790,11960,11960,11960,11960,0
|
|
20240903,124300,563499790,11960,11950,11960,11950,16
|
|
20240903,124200,563308450,11940,11940,11940,11940,23
|
|
20240903,124100,563033830,11940,11940,11940,11940,6
|
|
20240903,124000,562962190,11960,11940,11960,11940,51
|
|
20240903,123900,562353230,11950,11940,11950,11940,30
|
|
20240903,123800,561994930,11940,11940,11940,11940,100
|
|
20240903,123700,560800930,11960,11950,11960,11950,43
|
|
20240903,123600,560286700,11940,11940,11940,11940,20
|
|
20240903,123500,560047900,11950,11950,11950,11950,15
|
|
20240903,123400,559868650,11940,11940,11940,11940,25
|
|
20240903,123300,559570150,11940,11940,11940,11930,24
|
|
20240903,123200,559283690,11950,11950,11950,11950,0
|
|
20240903,123100,559283690,11950,11950,11950,11940,8
|
|
20240903,123000,559188150,11940,11940,11940,11940,20
|
|
20240903,122900,558949350,11960,11960,11960,11960,1
|
|
20240903,122800,558937390,11950,11960,11960,11940,1120
|
|
20240903,122700,545553340,11960,11950,11970,11950,130
|
|
20240903,122600,543998720,11950,11960,11960,11950,90
|
|
20240903,122500,542923020,11960,11960,11960,11960,0
|
|
20240903,122400,542923020,11960,11960,11960,11960,183
|
|
20240903,122300,540734340,11980,11980,11980,11980,1
|
|
20240903,122200,540722360,11980,11970,11980,11970,32
|
|
20240903,122100,540339230,11980,11960,11980,11960,21
|
|
20240903,122000,540088050,11960,11960,11960,11960,0
|
|
20240903,121900,540088050,11960,11960,11960,11960,0
|
|
20240903,121800,540088050,11960,11960,11960,11960,20
|
|
20240903,121700,539848850,11980,11960,11980,11960,133
|
|
20240903,121600,538257410,11970,11960,11970,11960,71
|
|
20240903,121500,537408140,11960,11960,11960,11960,20
|
|
20240903,121400,537168940,11970,11970,11970,11970,20
|
|
20240903,121300,536929540,11970,11960,11970,11960,21
|
|
20240903,121200,536678350,11960,11960,11970,11960,270
|
|
20240903,121100,533448150,11970,11970,11970,11970,20
|
|
20240903,121000,533208750,11980,11980,11980,11980,1
|
|
20240903,120900,533196770,11970,11970,11970,11970,20
|
|
20240903,120800,532957370,11970,11970,11970,11970,90
|
|
20240903,120700,531880070,11980,11990,11990,11980,118
|
|
20240903,120600,530466400,11980,11990,11990,11980,90
|
|
20240903,120500,529387410,11990,11990,11990,11990,0
|
|
20240903,120400,529387410,11990,11990,11990,11990,11
|
|
20240903,120300,529255520,12010,11990,12010,11990,50
|
|
20240903,120200,528655800,12010,11990,12010,11990,25
|
|
20240903,120100,528355670,12010,12010,12010,12010,4
|
|
20240903,120000,528307630,12010,11990,12010,11990,22
|
|
20240903,115900,528043820,11990,11990,11990,11980,192
|
|
20240903,115800,525742420,11990,11990,11990,11990,80
|
|
20240903,115700,524783220,11990,11980,11990,11980,152
|
|
20240903,115600,522960940,11990,11990,11990,11990,65
|
|
20240903,115500,522181590,11990,11990,11990,11990,1
|
|
20240903,115400,522169600,11990,11990,11990,11990,20
|
|
20240903,115300,521929800,11990,11990,11990,11990,6
|
|
20240903,115200,521857860,12010,12010,12010,12010,0
|
|
20240903,115100,521857860,12010,11990,12010,11990,21
|
|
20240903,115000,521606050,12010,12010,12010,12010,1
|
|
20240903,114900,521594040,12000,12000,12000,11990,171
|
|
20240903,114800,519543730,12000,12000,12000,12000,349
|
|
20240903,114700,515355730,12010,12010,12010,12010,69
|
|
20240903,114600,514527040,12010,12010,12010,12010,0
|
|
20240903,114500,514527040,12010,12010,12010,12010,20
|
|
20240903,114400,514286840,12000,12000,12000,12000,0
|
|
20240903,114300,514286840,12000,12010,12010,12000,197
|
|
20240903,114200,511920960,12010,12000,12010,12000,49
|
|
20240903,114100,511332750,12010,12020,12020,12010,420
|
|
20240903,114000,506288500,12020,12020,12020,12020,287
|
|
20240903,113900,502838760,12030,12030,12030,12030,105
|
|
20240903,113800,501575610,12030,12030,12030,12030,297
|
|
20240903,113700,498002700,12030,12040,12040,12030,688
|
|
20240903,113600,489722610,12040,12040,12040,12040,20
|
|
20240903,113500,489481810,12040,12040,12040,12040,33
|
|
20240903,113400,489084490,12040,12040,12040,12040,100
|
|
20240903,113300,487880490,12040,12040,12040,12040,26
|
|
20240903,113200,487567450,12050,12050,12050,12050,45
|
|
20240903,113100,487025200,12060,12060,12060,12060,0
|
|
20240903,113000,487025200,12060,12050,12060,12050,38
|
|
20240903,112900,486567290,12050,12050,12050,12050,5
|
|
20240903,112800,486507040,12050,12050,12060,12050,548
|
|
20240903,112700,479903540,12050,12060,12070,12050,739
|
|
20240903,112600,470986470,12060,12060,12060,12060,0
|
|
20240903,112500,470986470,12060,12060,12060,12060,0
|
|
20240903,112400,470986470,12060,12070,12070,12060,111
|
|
20240903,112300,469646810,12080,12070,12080,12070,121
|
|
20240903,112200,468185340,12070,12070,12070,12070,136
|
|
20240903,112100,466543820,12070,12060,12070,12060,46
|
|
20240903,112000,465988860,12060,12060,12070,12060,21
|
|
20240903,111900,465735500,12060,12060,12060,12060,13
|
|
20240903,111800,465578720,12070,12060,12070,12060,131
|
|
20240903,111700,463998750,12060,12060,12060,12060,17
|
|
20240903,111600,463793730,12070,12070,12070,12070,0
|
|
20240903,111500,463793730,12070,12070,12070,12070,21
|
|
20240903,111400,463540260,12070,12070,12070,12070,30
|
|
20240903,111300,463178160,12060,12060,12060,12060,210
|
|
20240903,111200,460645560,12070,12070,12070,12070,142
|
|
20240903,111100,458931620,12080,12080,12080,12080,10
|
|
20240903,111000,458810820,12080,12080,12080,12080,103
|
|
20240903,110900,457566580,12080,12080,12080,12080,20
|
|
20240903,110800,457324980,12080,12080,12080,12080,0
|
|
20240903,110700,457324980,12080,12080,12080,12080,7
|
|
20240903,110600,457240420,12070,12070,12070,12070,20
|
|
20240903,110500,456999020,12090,12090,12090,12090,1
|
|
20240903,110400,456986930,12070,12090,12090,12070,7
|
|
20240903,110300,456902420,12070,12080,12080,12070,228
|
|
20240903,110200,454149730,12090,12090,12090,12090,4
|
|
20240903,110100,454101370,12090,12090,12090,12090,0
|
|
20240903,110000,454101370,12090,12080,12090,12080,38
|
|
20240903,105900,453642320,12090,12090,12090,12090,0
|
|
20240903,105800,453642320,12090,12090,12090,12090,0
|
|
20240903,105700,453642320,12090,12080,12090,12080,82
|
|
20240903,105600,452651710,12080,12080,12080,12080,0
|
|
20240903,105500,452651710,12080,12080,12080,12080,7
|
|
20240903,105400,452567150,12080,12080,12080,12080,24
|
|
20240903,105300,452277230,12080,12080,12080,12080,16
|
|
20240903,105200,452083950,12070,12070,12070,12070,0
|
|
20240903,105100,452083950,12070,12070,12070,12070,20
|
|
20240903,105000,451842550,12080,12080,12080,12080,118
|
|
20240903,104900,450417110,12070,12080,12080,12070,31
|
|
20240903,104800,450042690,12080,12070,12080,12070,31
|
|
20240903,104700,449668410,12080,12080,12080,12080,2
|
|
20240903,104600,449644250,12080,12080,12080,12080,22
|
|
20240903,104500,449378490,12070,12080,12080,12070,167
|
|
20240903,104400,447362400,12080,12080,12080,12080,0
|
|
20240903,104300,447362400,12080,12080,12080,12080,1
|
|
20240903,104200,447350320,12070,12070,12070,12070,25
|
|
20240903,104100,447048570,12070,12070,12070,12070,0
|
|
20240903,104000,447048570,12070,12070,12070,12070,1
|
|
20240903,103900,447036500,12060,12060,12060,12060,20
|
|
20240903,103800,446795300,12060,12060,12060,12060,1
|
|
20240903,103700,446783240,12060,12090,12090,12050,1648
|
|
20240903,103600,426892330,12100,12100,12100,12100,25
|
|
20240903,103500,426589830,12120,12120,12120,12120,1001
|
|
20240903,103400,414457710,12100,12120,12120,12100,8
|
|
20240903,103300,414360870,12120,12100,12120,12100,21
|
|
20240903,103200,414106750,12100,12100,12100,12100,6
|
|
20240903,103100,414034150,12110,12110,12110,12110,485
|
|
20240903,103000,408160800,12120,12110,12120,12110,101
|
|
20240903,102900,406937670,12120,12120,12120,12120,43
|
|
20240903,102800,406416510,12130,12130,12130,12130,10
|
|
20240903,102700,406295210,12130,12110,12130,12110,75
|
|
20240903,102600,405386560,12120,12120,12120,12120,31
|
|
20240903,102500,405010840,12110,12110,12110,12110,0
|
|
20240903,102400,405010840,12110,12110,12110,12110,20
|
|
20240903,102300,404768640,12130,12120,12130,12120,498
|
|
20240903,102200,398729130,12110,12110,12110,12110,1
|
|
20240903,102100,398717020,12110,12080,12110,12080,125
|
|
20240903,102000,397204930,12080,12080,12080,12080,0
|
|
20240903,101900,397204930,12080,12120,12120,12080,1203
|
|
20240903,101800,382647500,12130,12130,12130,12130,3
|
|
20240903,101700,382611110,12130,12130,12130,12120,233
|
|
20240903,101600,379785020,12130,12150,12150,12130,550
|
|
20240903,101500,373106640,12160,12160,12160,12160,6
|
|
20240903,101400,373033680,12160,12160,12160,12160,6
|
|
20240903,101300,372960720,12160,12160,12160,12160,16
|
|
20240903,101200,372766160,12170,12160,12170,12160,120
|
|
20240903,101100,371305960,12170,12170,12170,12170,0
|
|
20240903,101000,371305960,12170,12160,12170,12160,12
|
|
20240903,100900,371160010,12150,12160,12160,12150,79
|
|
20240903,100800,370199970,12170,12170,12170,12170,82
|
|
20240903,100700,369202030,12180,12190,12190,12180,52
|
|
20240903,100600,368568640,12190,12160,12190,12160,38
|
|
20240903,100500,368106170,12180,12160,12180,12150,562
|
|
20240903,100400,361277030,12150,12150,12150,12150,3
|
|
20240903,100300,361240580,12160,12140,12200,12140,616
|
|
20240903,100200,353735370,12140,12140,12140,12140,5
|
|
20240903,100100,353674670,12120,12120,12120,12120,0
|
|
20240903,100000,353674670,12120,12130,12130,12120,36
|
|
20240903,095900,353238150,12140,12140,12140,12140,0
|
|
20240903,095800,353238150,12140,12140,12140,12140,18
|
|
20240903,095700,353019630,12130,12110,12130,12110,102
|
|
20240903,095600,351782770,12120,12100,12120,12100,1429
|
|
20240903,095500,334475870,12110,12120,12120,12110,134
|
|
20240903,095400,332853110,12120,12120,12130,12120,166
|
|
20240903,095300,330841180,12120,12140,12140,12120,155
|
|
20240903,095200,328960960,12140,12130,12140,12130,55
|
|
20240903,095100,328293270,12130,12110,12130,12110,107
|
|
20240903,095000,326995760,12120,12120,12120,12120,13
|
|
20240903,094900,326838200,12120,12120,12120,12120,0
|
|
20240903,094800,326838200,12120,12120,12120,12110,44
|
|
20240903,094700,326304940,12130,12130,12130,12130,50
|
|
20240903,094600,325698440,12130,12130,12130,12130,41
|
|
20240903,094500,325201110,12120,12100,12130,12100,213
|
|
20240903,094400,322619580,12110,12100,12110,12100,33
|
|
20240903,094300,322220250,12090,12120,12120,12090,1752
|
|
20240903,094200,301019670,12130,12140,12140,12130,151
|
|
20240903,094100,299188030,12160,12160,12160,12160,0
|
|
20240903,094000,299188030,12160,12170,12170,12160,416
|
|
20240903,093900,294129390,12170,12180,12180,12160,1755
|
|
20240903,093800,272787410,12180,12190,12190,12180,6
|
|
20240903,093700,272714300,12180,12180,12180,12180,54
|
|
20240903,093600,272056580,12180,12180,12180,12180,47
|
|
20240903,093500,271484120,12180,12190,12190,12180,10
|
|
20240903,093400,271362290,12190,12190,12190,12190,133
|
|
20240903,093300,269741020,12190,12190,12200,12190,97
|
|
20240903,093200,268558090,12190,12190,12190,12190,506
|
|
20240903,093100,262389950,12190,12190,12190,12190,151
|
|
20240903,093000,260549260,12190,12190,12190,12190,331
|
|
20240903,092900,256514370,12190,12190,12200,12190,1100
|
|
20240903,092800,243103410,12200,12210,12210,12200,518
|
|
20240903,092700,236783760,12220,12240,12240,12220,812
|
|
20240903,092600,226852820,12240,12240,12240,12240,172
|
|
20240903,092500,224747540,12240,12250,12250,12240,307
|
|
20240903,092400,220987710,12260,12250,12280,12250,1764
|
|
20240903,092300,199361760,12240,12240,12250,12240,687
|
|
20240903,092200,190950390,12230,12200,12230,12200,516
|
|
20240903,092100,184644030,12190,12220,12220,12190,349
|
|
20240903,092000,180382950,12220,12220,12250,12180,1122
|
|
20240903,091900,166685780,12220,12190,12230,12190,1098
|
|
20240903,091800,153283090,12190,12160,12190,12160,311
|
|
20240903,091700,149496550,12160,12060,12160,12060,3904
|
|
20240903,091600,102198260,12070,12070,12070,12070,1427
|
|
20240903,091500,84974370,12080,12110,12110,12070,127
|
|
20240903,091400,83438670,12090,12070,12110,12060,569
|
|
20240903,091300,76566140,12070,12070,12070,12070,102
|
|
20240903,091200,75335000,12060,12070,12070,12060,89
|
|
20240903,091100,74261450,12050,12060,12060,12050,389
|
|
20240903,091000,69570460,12030,12060,12070,12030,285
|
|
20240903,090900,66140270,12060,12100,12100,12060,1485
|
|
20240903,090800,48206430,12110,12110,12110,12110,89
|
|
20240903,090700,47128640,12120,12120,12130,12120,302
|
|
20240903,090600,43466400,12140,12150,12150,12120,321
|
|
20240903,090500,39568280,12130,12070,12150,12070,1306
|
|
20240903,090400,23738370,12060,12030,12100,12020,154
|
|
20240903,090300,21885270,12020,11970,12030,11970,356
|
|
20240903,090200,17615610,11980,11980,11980,11980,0
|
|
20240903,090100,17615610,11980,11980,11990,11940,305
|
|
20240903,090000,13960390,11990,11910,11990,11910,1166
|