703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,204000,361237390,12200,12200,12200,12200,2233
|
|
20240903,203900,361237390,12200,12200,12200,12200,0
|
|
20240903,203800,361237390,12200,12200,12200,12200,0
|
|
20240903,203700,361237390,12200,12200,12200,12200,0
|
|
20240903,203600,361237390,12200,12200,12200,12200,0
|
|
20240903,203500,361237390,12200,12200,12200,12200,0
|
|
20240903,203400,361237390,12200,12200,12200,12200,0
|
|
20240903,203300,361237390,12200,12200,12200,12200,0
|
|
20240903,203200,361237390,12200,12200,12200,12200,0
|
|
20240903,203100,361237390,12200,12200,12200,12200,0
|
|
20240903,203000,361237390,12200,12200,12200,12200,0
|
|
20240903,202900,361237390,12200,12200,12200,12200,0
|
|
20240903,202800,361237390,12200,12200,12200,12200,0
|
|
20240903,202700,361237390,12200,12200,12200,12200,0
|
|
20240903,202600,361237390,12200,12200,12200,12200,0
|
|
20240903,202500,361237390,12200,12200,12200,12200,0
|
|
20240903,202400,361237390,12200,12200,12200,12200,0
|
|
20240903,202300,361237390,12200,12200,12200,12200,0
|
|
20240903,202200,361237390,12200,12200,12200,12200,0
|
|
20240903,202100,361237390,12200,12200,12200,12200,0
|
|
20240903,202000,361237390,12200,12200,12200,12200,0
|
|
20240903,201900,361237390,12200,12200,12200,12200,0
|
|
20240903,201800,361237390,12200,12200,12200,12200,0
|
|
20240903,201700,361237390,12200,12200,12200,12200,0
|
|
20240903,201600,361237390,12200,12200,12200,12200,0
|
|
20240903,201500,361237390,12200,12200,12200,12200,0
|
|
20240903,201400,361237390,12200,12200,12200,12200,0
|
|
20240903,201300,361237390,12200,12200,12200,12200,0
|
|
20240903,201200,361237390,12200,12200,12200,12200,0
|
|
20240903,201100,361237390,12200,12200,12200,12200,0
|
|
20240903,201000,361237390,12200,12200,12200,12200,2233
|
|
20240903,200900,361237390,12200,12200,12200,12200,0
|
|
20240903,200800,361237390,12200,12200,12200,12200,0
|
|
20240903,200700,361237390,12200,12200,12200,12200,0
|
|
20240903,200600,361237390,12200,12200,12200,12200,0
|
|
20240903,200500,361237390,12200,12200,12200,12200,0
|
|
20240903,200400,361237390,12200,12200,12200,12200,0
|
|
20240903,200300,361237390,12200,12200,12200,12200,0
|
|
20240903,200200,361237390,12200,12200,12200,12200,0
|
|
20240903,200100,361237390,12200,12200,12200,12200,0
|
|
20240903,200000,361237390,12200,12200,12200,12200,0
|
|
20240903,195900,361237390,12200,12200,12200,12200,0
|
|
20240903,195800,361237390,12200,12200,12200,12200,0
|
|
20240903,195700,361237390,12200,12200,12200,12200,0
|
|
20240903,195600,361237390,12200,12200,12200,12200,0
|
|
20240903,195500,361237390,12200,12200,12200,12200,0
|
|
20240903,195400,361237390,12200,12200,12200,12200,0
|
|
20240903,195300,361237390,12200,12200,12200,12200,0
|
|
20240903,195200,361237390,12200,12200,12200,12200,0
|
|
20240903,195100,361237390,12200,12200,12200,12200,0
|
|
20240903,195000,361237390,12200,12200,12200,12200,0
|
|
20240903,194900,361237390,12200,12200,12200,12200,0
|
|
20240903,194800,361237390,12200,12200,12200,12200,0
|
|
20240903,194700,361237390,12200,12200,12200,12200,0
|
|
20240903,194600,361237390,12200,12200,12200,12200,0
|
|
20240903,194500,361237390,12200,12200,12200,12200,0
|
|
20240903,194400,361237390,12200,12200,12200,12200,0
|
|
20240903,194300,361237390,12200,12200,12200,12200,0
|
|
20240903,194200,361237390,12200,12200,12200,12200,0
|
|
20240903,194100,361237390,12200,12200,12200,12200,0
|
|
20240903,194000,361237390,12200,12200,12200,12200,2233
|
|
20240903,193900,361237390,12200,12200,12200,12200,0
|
|
20240903,193800,361237390,12200,12200,12200,12200,0
|
|
20240903,193700,361237390,12200,12200,12200,12200,0
|
|
20240903,193600,361237390,12200,12200,12200,12200,0
|
|
20240903,193500,361237390,12200,12200,12200,12200,0
|
|
20240903,193400,361237390,12200,12200,12200,12200,0
|
|
20240903,193300,361237390,12200,12200,12200,12200,0
|
|
20240903,193200,361237390,12200,12200,12200,12200,0
|
|
20240903,193100,361237390,12200,12200,12200,12200,0
|
|
20240903,193000,361237390,12200,12200,12200,12200,0
|
|
20240903,192900,361237390,12200,12200,12200,12200,0
|
|
20240903,192800,361237390,12200,12200,12200,12200,0
|
|
20240903,192700,361237390,12200,12200,12200,12200,0
|
|
20240903,192600,361237390,12200,12200,12200,12200,0
|
|
20240903,192500,361237390,12200,12200,12200,12200,0
|
|
20240903,192400,361237390,12200,12200,12200,12200,0
|
|
20240903,192300,361237390,12200,12200,12200,12200,0
|
|
20240903,192200,361237390,12200,12200,12200,12200,0
|
|
20240903,192100,361237390,12200,12200,12200,12200,0
|
|
20240903,192000,361237390,12200,12200,12200,12200,0
|
|
20240903,191900,361237390,12200,12200,12200,12200,0
|
|
20240903,191800,361237390,12200,12200,12200,12200,0
|
|
20240903,191700,361237390,12200,12200,12200,12200,0
|
|
20240903,191600,361237390,12200,12200,12200,12200,0
|
|
20240903,191500,361237390,12200,12200,12200,12200,0
|
|
20240903,191400,361237390,12200,12200,12200,12200,0
|
|
20240903,191300,361237390,12200,12200,12200,12200,0
|
|
20240903,191200,361237390,12200,12200,12200,12200,0
|
|
20240903,191100,361237390,12200,12200,12200,12200,0
|
|
20240903,191000,361237390,12200,12200,12200,12200,2233
|
|
20240903,190900,361237390,12200,12200,12200,12200,0
|
|
20240903,190800,361237390,12200,12200,12200,12200,0
|
|
20240903,190700,361237390,12200,12200,12200,12200,0
|
|
20240903,190600,361237390,12200,12200,12200,12200,0
|
|
20240903,190500,361237390,12200,12200,12200,12200,0
|
|
20240903,190400,361237390,12200,12200,12200,12200,0
|
|
20240903,190300,361237390,12200,12200,12200,12200,0
|
|
20240903,190200,361237390,12200,12200,12200,12200,0
|
|
20240903,190100,361237390,12200,12200,12200,12200,0
|
|
20240903,190000,361237390,12200,12200,12200,12200,0
|
|
20240903,185900,361237390,12200,12200,12200,12200,0
|
|
20240903,185800,361237390,12200,12200,12200,12200,0
|
|
20240903,185700,361237390,12200,12200,12200,12200,0
|
|
20240903,185600,361237390,12200,12200,12200,12200,0
|
|
20240903,185500,361237390,12200,12200,12200,12200,0
|
|
20240903,185400,361237390,12200,12200,12200,12200,0
|
|
20240903,185300,361237390,12200,12200,12200,12200,0
|
|
20240903,185200,361237390,12200,12200,12200,12200,0
|
|
20240903,185100,361237390,12200,12200,12200,12200,0
|
|
20240903,185000,361237390,12200,12200,12200,12200,0
|
|
20240903,184900,361237390,12200,12200,12200,12200,0
|
|
20240903,184800,361237390,12200,12200,12200,12200,0
|
|
20240903,184700,361237390,12200,12200,12200,12200,0
|
|
20240903,184600,361237390,12200,12200,12200,12200,0
|
|
20240903,184500,361237390,12200,12200,12200,12200,0
|
|
20240903,184400,361237390,12200,12200,12200,12200,0
|
|
20240903,184300,361237390,12200,12200,12200,12200,0
|
|
20240903,184200,361237390,12200,12200,12200,12200,0
|
|
20240903,184100,361237390,12200,12200,12200,12200,0
|
|
20240903,184000,361237390,12200,12200,12200,12200,2233
|
|
20240903,183900,361237390,12200,12200,12200,12200,0
|
|
20240903,183800,361237390,12200,12200,12200,12200,0
|
|
20240903,183700,361237390,12200,12200,12200,12200,0
|
|
20240903,183600,361237390,12200,12200,12200,12200,0
|
|
20240903,183500,361237390,12200,12200,12200,12200,0
|
|
20240903,183400,361237390,12200,12200,12200,12200,0
|
|
20240903,183300,361237390,12200,12200,12200,12200,0
|
|
20240903,183200,361237390,12200,12200,12200,12200,0
|
|
20240903,183100,361237390,12200,12200,12200,12200,0
|
|
20240903,183000,361237390,12200,12200,12200,12200,0
|
|
20240903,182900,361237390,12200,12200,12200,12200,0
|
|
20240903,182800,361237390,12200,12200,12200,12200,0
|
|
20240903,182700,361237390,12200,12200,12200,12200,0
|
|
20240903,182600,361237390,12200,12200,12200,12200,0
|
|
20240903,182500,361237390,12200,12200,12200,12200,0
|
|
20240903,182400,361237390,12200,12200,12200,12200,0
|
|
20240903,182300,361237390,12200,12200,12200,12200,0
|
|
20240903,182200,361237390,12200,12200,12200,12200,0
|
|
20240903,182100,361237390,12200,12200,12200,12200,0
|
|
20240903,182000,361237390,12200,12200,12200,12200,0
|
|
20240903,181900,361237390,12200,12200,12200,12200,0
|
|
20240903,181800,361237390,12200,12200,12200,12200,0
|
|
20240903,181700,361237390,12200,12200,12200,12200,0
|
|
20240903,181600,361237390,12200,12200,12200,12200,0
|
|
20240903,181500,361237390,12200,12200,12200,12200,0
|
|
20240903,181400,361237390,12200,12200,12200,12200,0
|
|
20240903,181300,361237390,12200,12200,12200,12200,0
|
|
20240903,181200,361237390,12200,12200,12200,12200,0
|
|
20240903,181100,361237390,12200,12200,12200,12200,0
|
|
20240903,181000,361237390,12200,12200,12200,12200,2233
|
|
20240903,180900,361237390,12200,12200,12200,12200,0
|
|
20240903,180800,361237390,12200,12200,12200,12200,0
|
|
20240903,180700,361237390,12200,12200,12200,12200,0
|
|
20240903,180600,361237390,12200,12200,12200,12200,0
|
|
20240903,180500,361237390,12200,12200,12200,12200,0
|
|
20240903,180400,361237390,12200,12200,12200,12200,0
|
|
20240903,180300,361237390,12200,12200,12200,12200,0
|
|
20240903,180200,361237390,12200,12200,12200,12200,0
|
|
20240903,180100,361237390,12200,12200,12200,12200,0
|
|
20240903,180000,361237390,12200,12200,12200,12200,0
|
|
20240903,175900,361237390,12200,12200,12200,12200,0
|
|
20240903,175800,361237390,12200,12200,12200,12200,0
|
|
20240903,175700,361237390,12200,12200,12200,12200,0
|
|
20240903,175600,361237390,12200,12200,12200,12200,0
|
|
20240903,175500,361237390,12200,12200,12200,12200,0
|
|
20240903,175400,361237390,12200,12200,12200,12200,0
|
|
20240903,175300,361237390,12200,12200,12200,12200,0
|
|
20240903,175200,361237390,12200,12200,12200,12200,0
|
|
20240903,175100,361237390,12200,12200,12200,12200,0
|
|
20240903,175000,361237390,12200,12200,12200,12200,0
|
|
20240903,174900,361237390,12200,12200,12200,12200,0
|
|
20240903,174800,361237390,12200,12200,12200,12200,0
|
|
20240903,174700,361237390,12200,12200,12200,12200,0
|
|
20240903,174600,361237390,12200,12200,12200,12200,0
|
|
20240903,174500,361237390,12200,12200,12200,12200,0
|
|
20240903,174400,361237390,12200,12200,12200,12200,0
|
|
20240903,174300,361237390,12200,12200,12200,12200,0
|
|
20240903,174200,361237390,12200,12200,12200,12200,0
|
|
20240903,174100,361237390,12200,12200,12200,12200,0
|
|
20240903,174000,361237390,12200,12200,12200,12200,2233
|
|
20240903,173900,361237390,12200,12200,12200,12200,0
|
|
20240903,173800,361237390,12200,12200,12200,12200,0
|
|
20240903,173700,361237390,12200,12200,12200,12200,0
|
|
20240903,173600,361237390,12200,12200,12200,12200,0
|
|
20240903,173500,361237390,12200,12200,12200,12200,0
|
|
20240903,173400,361237390,12200,12200,12200,12200,0
|
|
20240903,173300,361237390,12200,12200,12200,12200,0
|
|
20240903,173200,361237390,12200,12200,12200,12200,0
|
|
20240903,173100,361237390,12200,12200,12200,12200,0
|
|
20240903,173000,361237390,12200,12200,12200,12200,0
|
|
20240903,172900,361237390,12200,12200,12200,12200,0
|
|
20240903,172800,361237390,12200,12200,12200,12200,0
|
|
20240903,172700,361237390,12200,12200,12200,12200,0
|
|
20240903,172600,361237390,12200,12200,12200,12200,0
|
|
20240903,172500,361237390,12200,12200,12200,12200,0
|
|
20240903,172400,361237390,12200,12200,12200,12200,0
|
|
20240903,172300,361237390,12200,12200,12200,12200,0
|
|
20240903,172200,361237390,12200,12200,12200,12200,0
|
|
20240903,172100,361237390,12200,12200,12200,12200,0
|
|
20240903,172000,361237390,12200,12200,12200,12200,0
|
|
20240903,171900,361237390,12200,12200,12200,12200,0
|
|
20240903,171800,361237390,12200,12200,12200,12200,0
|
|
20240903,171700,361237390,12200,12200,12200,12200,0
|
|
20240903,171600,361237390,12200,12200,12200,12200,0
|
|
20240903,171500,361237390,12200,12200,12200,12200,0
|
|
20240903,171400,361237390,12200,12200,12200,12200,0
|
|
20240903,171300,361237390,12200,12200,12200,12200,0
|
|
20240903,171200,361237390,12200,12200,12200,12200,0
|
|
20240903,171100,361237390,12200,12200,12200,12200,0
|
|
20240903,171000,361237390,12200,12200,12200,12200,2233
|
|
20240903,170900,361237390,12200,12200,12200,12200,0
|
|
20240903,170800,361237390,12200,12200,12200,12200,0
|
|
20240903,170700,361237390,12200,12200,12200,12200,0
|
|
20240903,170600,361237390,12200,12200,12200,12200,0
|
|
20240903,170500,361237390,12200,12200,12200,12200,0
|
|
20240903,170400,361237390,12200,12200,12200,12200,0
|
|
20240903,170300,361237390,12200,12200,12200,12200,0
|
|
20240903,170200,361237390,12200,12200,12200,12200,0
|
|
20240903,170100,361237390,12200,12200,12200,12200,0
|
|
20240903,170000,361237390,12200,12200,12200,12200,0
|
|
20240903,165900,361237390,12200,12200,12200,12200,0
|
|
20240903,165800,361237390,12200,12200,12200,12200,0
|
|
20240903,165700,361237390,12200,12200,12200,12200,0
|
|
20240903,165600,361237390,12200,12200,12200,12200,0
|
|
20240903,165500,361237390,12200,12200,12200,12200,0
|
|
20240903,165400,361237390,12200,12200,12200,12200,0
|
|
20240903,165300,361237390,12200,12200,12200,12200,0
|
|
20240903,165200,361237390,12200,12200,12200,12200,0
|
|
20240903,165100,361237390,12200,12200,12200,12200,0
|
|
20240903,165000,361237390,12200,12200,12200,12200,0
|
|
20240903,164900,361237390,12200,12200,12200,12200,0
|
|
20240903,164800,361237390,12200,12200,12200,12200,0
|
|
20240903,164700,361237390,12200,12200,12200,12200,0
|
|
20240903,164600,361237390,12200,12200,12200,12200,0
|
|
20240903,164500,361237390,12200,12200,12200,12200,0
|
|
20240903,164400,361237390,12200,12200,12200,12200,0
|
|
20240903,164300,361237390,12200,12200,12200,12200,0
|
|
20240903,164200,361237390,12200,12200,12200,12200,0
|
|
20240903,164100,361237390,12200,12200,12200,12200,0
|
|
20240903,164000,361237390,12200,12200,12200,12200,2233
|
|
20240903,163900,361237390,12200,12200,12200,12200,0
|
|
20240903,163800,361237390,12200,12200,12200,12200,0
|
|
20240903,163700,361237390,12200,12200,12200,12200,0
|
|
20240903,163600,361237390,12200,12200,12200,12200,0
|
|
20240903,163500,361237390,12200,12200,12200,12200,0
|
|
20240903,163400,361237390,12200,12200,12200,12200,0
|
|
20240903,163300,361237390,12200,12200,12200,12200,0
|
|
20240903,163200,361237390,12200,12200,12200,12200,0
|
|
20240903,163100,361237390,12200,12200,12200,12200,0
|
|
20240903,163000,361237390,12200,12200,12200,12200,0
|
|
20240903,162900,361237390,12200,12200,12200,12200,0
|
|
20240903,162800,361237390,12200,12200,12200,12200,0
|
|
20240903,162700,361237390,12200,12200,12200,12200,0
|
|
20240903,162600,361237390,12200,12200,12200,12200,0
|
|
20240903,162500,361237390,12200,12200,12200,12200,0
|
|
20240903,162400,361237390,12200,12200,12200,12200,0
|
|
20240903,162300,361237390,12200,12200,12200,12200,0
|
|
20240903,162200,361237390,12200,12200,12200,12200,0
|
|
20240903,162100,361237390,12200,12200,12200,12200,0
|
|
20240903,162000,361237390,12200,12200,12200,12200,0
|
|
20240903,161900,361237390,12200,12200,12200,12200,0
|
|
20240903,161800,361237390,12200,12200,12200,12200,0
|
|
20240903,161700,361237390,12200,12200,12200,12200,0
|
|
20240903,161600,361237390,12200,12200,12200,12200,0
|
|
20240903,161500,361237390,12200,12200,12200,12200,0
|
|
20240903,161400,361237390,12200,12200,12200,12200,0
|
|
20240903,161300,361237390,12200,12200,12200,12200,0
|
|
20240903,161200,361237390,12200,12200,12200,12200,0
|
|
20240903,161100,361237390,12200,12200,12200,12200,0
|
|
20240903,161000,361237390,12200,12200,12200,12200,2233
|
|
20240903,160900,361237390,12200,12200,12200,12200,0
|
|
20240903,160800,361237390,12200,12200,12200,12200,0
|
|
20240903,160700,361237390,12200,12200,12200,12200,0
|
|
20240903,160600,361237390,12200,12200,12200,12200,0
|
|
20240903,160500,361237390,12200,12200,12200,12200,0
|
|
20240903,160400,361237390,12200,12200,12200,12200,0
|
|
20240903,160300,361237390,12200,12200,12200,12200,0
|
|
20240903,160200,361237390,12200,12200,12200,12200,0
|
|
20240903,160100,361237390,12200,12200,12200,12200,0
|
|
20240903,160000,361237390,12200,12200,12200,12200,0
|
|
20240903,155900,361237390,12200,12200,12200,12200,0
|
|
20240903,155800,361237390,12200,12200,12200,12200,0
|
|
20240903,155700,361237390,12200,12200,12200,12200,0
|
|
20240903,155600,361237390,12200,12200,12200,12200,0
|
|
20240903,155500,361237390,12200,12200,12200,12200,0
|
|
20240903,155400,361237390,12200,12200,12200,12200,0
|
|
20240903,155300,361237390,12200,12200,12200,12200,0
|
|
20240903,155200,361237390,12200,12200,12200,12200,0
|
|
20240903,155100,361237390,12200,12200,12200,12200,0
|
|
20240903,155000,361237390,12200,12200,12200,12200,0
|
|
20240903,154900,361237390,12200,12200,12200,12200,0
|
|
20240903,154800,361237390,12200,12200,12200,12200,0
|
|
20240903,154700,361237390,12200,12200,12200,12200,0
|
|
20240903,154600,361237390,12200,12200,12200,12200,0
|
|
20240903,154500,361237390,12200,12200,12200,12200,0
|
|
20240903,154400,361237390,12200,12200,12200,12200,0
|
|
20240903,154300,361237390,12200,12200,12200,12200,0
|
|
20240903,154200,361237390,12200,12200,12200,12200,0
|
|
20240903,154100,361237390,12200,12200,12200,12200,0
|
|
20240903,154000,361237390,12200,12200,12200,12200,2233
|
|
20240903,153900,361237390,12200,12200,12200,12200,0
|
|
20240903,153800,361237390,12200,12200,12200,12200,0
|
|
20240903,153700,361237390,12200,12200,12200,12200,0
|
|
20240903,153600,361237390,12200,12200,12200,12200,0
|
|
20240903,153500,361237390,12200,12200,12200,12200,0
|
|
20240903,153400,361237390,12200,12200,12200,12200,0
|
|
20240903,153300,361237390,12200,12200,12200,12200,0
|
|
20240903,153200,361237390,12200,12200,12200,12200,0
|
|
20240903,153100,361237390,12200,12200,12200,12200,0
|
|
20240903,153000,361237390,12200,12200,12200,12200,2233
|
|
20240903,152900,333994790,12240,12240,12240,12240,0
|
|
20240903,152800,333994790,12240,12240,12240,12240,0
|
|
20240903,152700,333994790,12240,12240,12240,12240,0
|
|
20240903,152600,333994790,12240,12240,12240,12240,0
|
|
20240903,152500,333994790,12240,12240,12240,12240,0
|
|
20240903,152400,333994790,12240,12240,12240,12240,0
|
|
20240903,152300,333994790,12240,12240,12240,12240,0
|
|
20240903,152200,333994790,12240,12240,12240,12240,0
|
|
20240903,152100,333994790,12240,12240,12240,12240,0
|
|
20240903,152000,333994790,12240,12240,12240,12240,0
|
|
20240903,151900,333994790,12240,12240,12240,12240,0
|
|
20240903,151800,333994790,12240,12240,12240,12240,0
|
|
20240903,151700,333994790,12240,12240,12240,12240,10
|
|
20240903,151600,333872390,12240,12240,12240,12240,103
|
|
20240903,151500,332611670,12240,12250,12250,12240,21
|
|
20240903,151400,332354520,12260,12260,12260,12260,50
|
|
20240903,151300,331741520,12240,12240,12240,12240,0
|
|
20240903,151200,331741520,12240,12240,12240,12240,0
|
|
20240903,151100,331741520,12240,12240,12240,12240,3
|
|
20240903,151000,331704800,12240,12240,12240,12240,111
|
|
20240903,150900,330346160,12230,12230,12230,12230,0
|
|
20240903,150800,330346160,12230,12230,12230,12230,60
|
|
20240903,150700,329612360,12230,12230,12230,12230,0
|
|
20240903,150600,329612360,12230,12230,12230,12230,0
|
|
20240903,150500,329612360,12230,12230,12230,12230,1
|
|
20240903,150400,329600130,12230,12220,12230,12220,59
|
|
20240903,150300,328878820,12230,12230,12230,12230,0
|
|
20240903,150200,328878820,12230,12230,12230,12230,11
|
|
20240903,150100,328744290,12230,12230,12230,12230,0
|
|
20240903,150000,328744290,12230,12230,12230,12230,3
|
|
20240903,145900,328707600,12230,12230,12230,12230,0
|
|
20240903,145800,328707600,12230,12230,12230,12230,2
|
|
20240903,145700,328683140,12220,12220,12220,12220,13
|
|
20240903,145600,328524280,12220,12220,12220,12220,0
|
|
20240903,145500,328524280,12220,12220,12220,12220,80
|
|
20240903,145400,327546680,12220,12230,12230,12220,403
|
|
20240903,145300,322620920,12260,12260,12260,12260,0
|
|
20240903,145200,322620920,12260,12240,12260,12240,2
|
|
20240903,145100,322596420,12240,12240,12240,12240,11
|
|
20240903,145000,322461780,12260,12260,12260,12260,5
|
|
20240903,144900,322400480,12230,12230,12230,12230,0
|
|
20240903,144800,322400480,12230,12230,12230,12230,50
|
|
20240903,144700,321788980,12230,12230,12230,12230,0
|
|
20240903,144600,321788980,12230,12230,12230,12230,0
|
|
20240903,144500,321788980,12230,12230,12230,12230,174
|
|
20240903,144400,319660960,12230,12230,12230,12230,12
|
|
20240903,144300,319514200,12230,12230,12230,12230,47
|
|
20240903,144200,318939390,12240,12240,12240,12240,3
|
|
20240903,144100,318902670,12240,12240,12240,12240,0
|
|
20240903,144000,318902670,12240,12230,12240,12230,40
|
|
20240903,143900,318413460,12250,12240,12250,12240,4
|
|
20240903,143800,318364490,12230,12230,12230,12230,0
|
|
20240903,143700,318364490,12230,12230,12230,12230,0
|
|
20240903,143600,318364490,12230,12230,12230,12230,16
|
|
20240903,143500,318168810,12230,12230,12230,12230,0
|
|
20240903,143400,318168810,12230,12230,12230,12230,0
|
|
20240903,143300,318168810,12230,12230,12230,12230,0
|
|
20240903,143200,318168810,12230,12230,12230,12230,60
|
|
20240903,143100,317435010,12230,12250,12250,12230,320
|
|
20240903,143000,313519920,12250,12250,12250,12250,6
|
|
20240903,142900,313446420,12260,12260,12260,12260,1
|
|
20240903,142800,313434160,12290,12290,12290,12290,0
|
|
20240903,142700,313434160,12290,12290,12290,12290,0
|
|
20240903,142600,313434160,12290,12290,12290,12290,0
|
|
20240903,142500,313434160,12290,12290,12290,12290,0
|
|
20240903,142400,313434160,12290,12290,12290,12290,0
|
|
20240903,142300,313434160,12290,12290,12290,12290,0
|
|
20240903,142200,313434160,12290,12290,12290,12290,0
|
|
20240903,142100,313434160,12290,12290,12290,12290,0
|
|
20240903,142000,313434160,12290,12240,12290,12240,8
|
|
20240903,141900,313336070,12260,12240,12260,12240,199
|
|
20240903,141800,310899310,12240,12240,12240,12240,34
|
|
20240903,141700,310483150,12230,12240,12240,12230,289
|
|
20240903,141600,306946790,12240,12260,12260,12240,153
|
|
20240903,141500,305074010,12260,12260,12260,12260,40
|
|
20240903,141400,304583610,12260,12260,12260,12260,0
|
|
20240903,141300,304583610,12260,12260,12260,12260,10
|
|
20240903,141200,304461010,12260,12260,12260,12260,2
|
|
20240903,141100,304436490,12260,12260,12260,12260,0
|
|
20240903,141000,304436490,12260,12260,12260,12260,0
|
|
20240903,140900,304436490,12260,12260,12260,12260,1
|
|
20240903,140800,304424230,12260,12260,12260,12260,1
|
|
20240903,140700,304411970,12260,12260,12260,12260,150
|
|
20240903,140600,302572970,12250,12250,12250,12250,0
|
|
20240903,140500,302572970,12250,12250,12250,12250,0
|
|
20240903,140400,302572970,12250,12260,12260,12250,111
|
|
20240903,140300,301213170,12300,12300,12300,12300,0
|
|
20240903,140200,301213170,12300,12300,12300,12300,0
|
|
20240903,140100,301213170,12300,12300,12300,12300,0
|
|
20240903,140000,301213170,12300,12300,12300,12300,0
|
|
20240903,135900,301213170,12300,12300,12300,12300,0
|
|
20240903,135800,301213170,12300,12300,12300,12300,0
|
|
20240903,135700,301213170,12300,12300,12300,12300,0
|
|
20240903,135600,301213170,12300,12300,12300,12300,0
|
|
20240903,135500,301213170,12300,12300,12300,12300,0
|
|
20240903,135400,301213170,12300,12300,12300,12300,0
|
|
20240903,135300,301213170,12300,12300,12300,12300,0
|
|
20240903,135200,301213170,12300,12300,12300,12300,0
|
|
20240903,135100,301213170,12300,12300,12300,12300,0
|
|
20240903,135000,301213170,12300,12300,12300,12300,0
|
|
20240903,134900,301213170,12300,12300,12300,12300,0
|
|
20240903,134800,301213170,12300,12300,12300,12300,0
|
|
20240903,134700,301213170,12300,12300,12300,12300,0
|
|
20240903,134600,301213170,12300,12300,12300,12300,18
|
|
20240903,134500,300991770,12250,12250,12250,12250,0
|
|
20240903,134400,300991770,12250,12250,12250,12250,0
|
|
20240903,134300,300991770,12250,12250,12250,12250,0
|
|
20240903,134200,300991770,12250,12250,12250,12250,0
|
|
20240903,134100,300991770,12250,12250,12250,12250,0
|
|
20240903,134000,300991770,12250,12270,12270,12250,166
|
|
20240903,133900,298957090,12280,12280,12280,12280,0
|
|
20240903,133800,298957090,12280,12280,12280,12280,0
|
|
20240903,133700,298957090,12280,12280,12280,12280,122
|
|
20240903,133600,297458930,12270,12270,12270,12270,0
|
|
20240903,133500,297458930,12270,12270,12270,12270,3
|
|
20240903,133400,297422120,12280,12280,12280,12280,10
|
|
20240903,133300,297299320,12280,12280,12280,12280,0
|
|
20240903,133200,297299320,12280,12280,12280,12280,0
|
|
20240903,133100,297299320,12280,12280,12280,12280,0
|
|
20240903,133000,297299320,12280,12280,12280,12280,0
|
|
20240903,132900,297299320,12280,12280,12280,12280,324
|
|
20240903,132800,293320600,12280,12300,12300,12280,869
|
|
20240903,132700,282633940,12300,12300,12300,12300,110
|
|
20240903,132600,281280940,12310,12310,12310,12310,0
|
|
20240903,132500,281280940,12310,12310,12310,12310,50
|
|
20240903,132400,280665440,12310,12310,12310,12310,0
|
|
20240903,132300,280665440,12310,12310,12310,12310,0
|
|
20240903,132200,280665440,12310,12310,12310,12310,0
|
|
20240903,132100,280665440,12310,12310,12310,12310,0
|
|
20240903,132000,280665440,12310,12310,12310,12310,0
|
|
20240903,131900,280665440,12310,12310,12310,12310,50
|
|
20240903,131800,280049940,12310,12310,12310,12310,1
|
|
20240903,131700,280037630,12310,12310,12310,12310,0
|
|
20240903,131600,280037630,12310,12310,12310,12310,109
|
|
20240903,131500,278695840,12310,12310,12310,12310,0
|
|
20240903,131400,278695840,12310,12310,12310,12310,0
|
|
20240903,131300,278695840,12310,12310,12310,12310,0
|
|
20240903,131200,278695840,12310,12310,12310,12310,0
|
|
20240903,131100,278695840,12310,12310,12310,12310,63
|
|
20240903,131000,277920310,12310,12310,12310,12310,0
|
|
20240903,130900,277920310,12310,12310,12310,12310,0
|
|
20240903,130800,277920310,12310,12320,12320,12310,47
|
|
20240903,130700,277341340,12330,12330,12330,12330,0
|
|
20240903,130600,277341340,12330,12330,12330,12330,18
|
|
20240903,130500,277119400,12330,12330,12330,12330,0
|
|
20240903,130400,277119400,12330,12330,12330,12330,0
|
|
20240903,130300,277119400,12330,12330,12330,12330,0
|
|
20240903,130200,277119400,12330,12330,12330,12330,0
|
|
20240903,130100,277119400,12330,12330,12330,12330,0
|
|
20240903,130000,277119400,12330,12330,12330,12330,5
|
|
20240903,125900,277057750,12330,12330,12330,12330,0
|
|
20240903,125800,277057750,12330,12330,12330,12330,0
|
|
20240903,125700,277057750,12330,12330,12330,12330,0
|
|
20240903,125600,277057750,12330,12330,12330,12330,7
|
|
20240903,125500,276971440,12330,12330,12330,12330,0
|
|
20240903,125400,276971440,12330,12330,12330,12330,0
|
|
20240903,125300,276971440,12330,12330,12330,12330,0
|
|
20240903,125200,276971440,12330,12330,12330,12330,0
|
|
20240903,125100,276971440,12330,12330,12330,12330,0
|
|
20240903,125000,276971440,12330,12330,12330,12330,6
|
|
20240903,124900,276897460,12330,12330,12330,12330,214
|
|
20240903,124800,274258840,12330,12330,12330,12330,24
|
|
20240903,124700,273962920,12340,12340,12340,12340,0
|
|
20240903,124600,273962920,12340,12340,12340,12340,3
|
|
20240903,124500,273925900,12350,12350,12350,12350,0
|
|
20240903,124400,273925900,12350,12350,12350,12350,0
|
|
20240903,124300,273925900,12350,12350,12350,12350,90
|
|
20240903,124200,272814400,12350,12350,12350,12350,0
|
|
20240903,124100,272814400,12350,12350,12350,12350,0
|
|
20240903,124000,272814400,12350,12350,12350,12350,10
|
|
20240903,123900,272690900,12370,12370,12370,12370,0
|
|
20240903,123800,272690900,12370,12370,12370,12370,0
|
|
20240903,123700,272690900,12370,12370,12370,12370,0
|
|
20240903,123600,272690900,12370,12370,12370,12370,0
|
|
20240903,123500,272690900,12370,12370,12370,12370,0
|
|
20240903,123400,272690900,12370,12370,12370,12370,10
|
|
20240903,123300,272567200,12370,12370,12370,12370,250
|
|
20240903,123200,269474700,12350,12350,12350,12350,0
|
|
20240903,123100,269474700,12350,12350,12350,12350,0
|
|
20240903,123000,269474700,12350,12350,12350,12350,0
|
|
20240903,122900,269474700,12350,12350,12350,12350,0
|
|
20240903,122800,269474700,12350,12350,12350,12350,0
|
|
20240903,122700,269474700,12350,12350,12350,12350,344
|
|
20240903,122600,265226300,12340,12340,12340,12340,80
|
|
20240903,122500,264239100,12340,12350,12350,12340,70
|
|
20240903,122400,263375040,12370,12370,12370,12370,0
|
|
20240903,122300,263375040,12370,12370,12370,12370,0
|
|
20240903,122200,263375040,12370,12370,12370,12370,0
|
|
20240903,122100,263375040,12370,12370,12370,12370,1
|
|
20240903,122000,263362670,12380,12380,12380,12380,0
|
|
20240903,121900,263362670,12380,12380,12380,12380,82
|
|
20240903,121800,262347510,12380,12380,12380,12380,0
|
|
20240903,121700,262347510,12380,12380,12380,12380,0
|
|
20240903,121600,262347510,12380,12380,12380,12380,0
|
|
20240903,121500,262347510,12380,12380,12380,12380,0
|
|
20240903,121400,262347510,12380,12380,12380,12380,0
|
|
20240903,121300,262347510,12380,12380,12380,12380,201
|
|
20240903,121200,259859130,12380,12390,12390,12380,23
|
|
20240903,121100,259574170,12390,12390,12390,12390,1
|
|
20240903,121000,259561780,12390,12390,12390,12390,0
|
|
20240903,120900,259561780,12390,12390,12390,12390,3
|
|
20240903,120800,259524610,12400,12400,12400,12400,0
|
|
20240903,120700,259524610,12400,12400,12400,12400,0
|
|
20240903,120600,259524610,12400,12400,12400,12400,90
|
|
20240903,120500,258408610,12400,12400,12400,12400,0
|
|
20240903,120400,258408610,12400,12400,12400,12400,0
|
|
20240903,120300,258408610,12400,12400,12400,12400,0
|
|
20240903,120200,258408610,12400,12400,12400,12400,26
|
|
20240903,120100,258086210,12400,12400,12400,12400,0
|
|
20240903,120000,258086210,12400,12400,12400,12400,0
|
|
20240903,115900,258086210,12400,12400,12400,12400,0
|
|
20240903,115800,258086210,12400,12400,12400,12400,0
|
|
20240903,115700,258086210,12400,12400,12400,12400,30
|
|
20240903,115600,257714210,12400,12400,12400,12400,0
|
|
20240903,115500,257714210,12400,12440,12440,12400,227
|
|
20240903,115400,254896770,12450,12450,12450,12450,257
|
|
20240903,115300,251697120,12440,12440,12440,12440,0
|
|
20240903,115200,251697120,12440,12440,12440,12440,0
|
|
20240903,115100,251697120,12440,12440,12440,12440,0
|
|
20240903,115000,251697120,12440,12440,12440,12440,0
|
|
20240903,114900,251697120,12440,12440,12440,12440,1
|
|
20240903,114800,251684680,12470,12470,12470,12470,0
|
|
20240903,114700,251684680,12470,12470,12470,12470,0
|
|
20240903,114600,251684680,12470,12470,12470,12470,0
|
|
20240903,114500,251684680,12470,12470,12470,12470,50
|
|
20240903,114400,251061180,12470,12470,12470,12470,0
|
|
20240903,114300,251061180,12470,12470,12470,12470,0
|
|
20240903,114200,251061180,12470,12460,12470,12460,60
|
|
20240903,114100,250313550,12450,12450,12450,12450,0
|
|
20240903,114000,250313550,12450,12450,12450,12450,0
|
|
20240903,113900,250313550,12450,12450,12450,12450,0
|
|
20240903,113800,250313550,12450,12450,12450,12450,40
|
|
20240903,113700,249815550,12450,12450,12450,12450,600
|
|
20240903,113600,242345550,12450,12450,12450,12450,0
|
|
20240903,113500,242345550,12450,12450,12450,12450,1
|
|
20240903,113400,242333100,12450,12450,12450,12450,0
|
|
20240903,113300,242333100,12450,12450,12450,12440,53
|
|
20240903,113200,241673620,12450,12450,12450,12450,6
|
|
20240903,113100,241598920,12400,12400,12400,12400,0
|
|
20240903,113000,241598920,12400,12400,12400,12400,13
|
|
20240903,112900,241437720,12480,12480,12480,12480,1
|
|
20240903,112800,241425240,12460,12460,12460,12460,0
|
|
20240903,112700,241425240,12460,12460,12460,12460,0
|
|
20240903,112600,241425240,12460,12460,12460,12460,40
|
|
20240903,112500,240926840,12470,12470,12470,12470,0
|
|
20240903,112400,240926840,12470,12470,12470,12470,10
|
|
20240903,112300,240802140,12470,12470,12470,12470,14
|
|
20240903,112200,240627560,12480,12480,12480,12470,13
|
|
20240903,112100,240465350,12470,12480,12480,12470,10
|
|
20240903,112000,240340570,12470,12480,12480,12470,29
|
|
20240903,111900,239978740,12480,12450,12480,12450,21
|
|
20240903,111800,239716730,12450,12450,12450,12450,17
|
|
20240903,111700,239505080,12420,12400,12420,12380,327
|
|
20240903,111600,235452300,12400,12420,12420,12400,59
|
|
20240903,111500,234720680,12420,12420,12420,12420,23
|
|
20240903,111400,234435020,12420,12420,12420,12420,1
|
|
20240903,111300,234422600,12480,12480,12480,12480,1
|
|
20240903,111200,234410120,12500,12500,12500,12500,0
|
|
20240903,111100,234410120,12500,12500,12500,12480,10
|
|
20240903,111000,234285140,12520,12520,12520,12520,539
|
|
20240903,110900,227536860,12520,12520,12520,12520,1
|
|
20240903,110800,227524340,12430,12510,12510,12400,158
|
|
20240903,110700,225556310,12510,12510,12510,12510,2
|
|
20240903,110600,225531290,12510,12500,12510,12500,334
|
|
20240903,110500,221355360,12500,12500,12500,12500,144
|
|
20240903,110400,219555360,12510,12550,12550,12510,563
|
|
20240903,110300,212512150,12510,12520,12540,12510,886
|
|
20240903,110200,201421390,12470,12470,12470,12470,0
|
|
20240903,110100,201421390,12470,12470,12470,12470,0
|
|
20240903,110000,201421390,12470,12480,12480,12470,533
|
|
20240903,105900,194773820,12480,12480,12480,12480,0
|
|
20240903,105800,194773820,12480,12480,12480,12480,100
|
|
20240903,105700,193525820,12480,12520,12530,12480,217
|
|
20240903,105600,190808220,12510,12500,12510,12500,362
|
|
20240903,105500,186282130,12500,12500,12500,12500,230
|
|
20240903,105400,183407130,12500,12510,12510,12500,101
|
|
20240903,105300,182144130,12510,12510,12510,12510,100
|
|
20240903,105200,180893130,12530,12530,12530,12530,0
|
|
20240903,105100,180893130,12530,12510,12530,12510,1026
|
|
20240903,105000,168038090,12500,12450,12510,12450,1235
|
|
20240903,104900,152621280,12440,12400,12440,12400,1167
|
|
20240903,104800,138126070,12410,12380,12410,12380,1153
|
|
20240903,104700,123834340,12380,12380,12380,12380,0
|
|
20240903,104600,123834340,12380,12380,12380,12380,16
|
|
20240903,104500,123636260,12380,12380,12380,12380,134
|
|
20240903,104400,121977340,12350,12350,12350,12350,0
|
|
20240903,104300,121977340,12350,12350,12350,12350,0
|
|
20240903,104200,121977340,12350,12370,12380,12350,148
|
|
20240903,104100,120146600,12370,12360,12370,12360,80
|
|
20240903,104000,119157040,12360,12360,12360,12360,0
|
|
20240903,103900,119157040,12360,12350,12360,12350,54
|
|
20240903,103800,118489950,12350,12350,12350,12350,4
|
|
20240903,103700,118440550,12350,12340,12350,12340,109
|
|
20240903,103600,117095140,12330,12330,12340,12330,27
|
|
20240903,103500,116762080,12320,12320,12320,12320,11
|
|
20240903,103400,116626560,12300,12300,12300,12300,61
|
|
20240903,103300,115876260,12250,12250,12250,12250,0
|
|
20240903,103200,115876260,12250,12250,12250,12250,0
|
|
20240903,103100,115876260,12250,12290,12290,12250,196
|
|
20240903,103000,113474710,12300,12310,12310,12300,3
|
|
20240903,102900,113437790,12330,12330,12330,12330,0
|
|
20240903,102800,113437790,12330,12330,12330,12330,0
|
|
20240903,102700,113437790,12330,12330,12330,12330,0
|
|
20240903,102600,113437790,12330,12330,12330,12330,0
|
|
20240903,102500,113437790,12330,12330,12330,12330,0
|
|
20240903,102400,113437790,12330,12330,12330,12330,0
|
|
20240903,102300,113437790,12330,12330,12330,12330,0
|
|
20240903,102200,113437790,12330,12330,12330,12330,0
|
|
20240903,102100,113437790,12330,12330,12330,12330,0
|
|
20240903,102000,113437790,12330,12330,12330,12330,0
|
|
20240903,101900,113437790,12330,12330,12330,12330,0
|
|
20240903,101800,113437790,12330,12330,12330,12330,0
|
|
20240903,101700,113437790,12330,12330,12330,12330,1
|
|
20240903,101600,113425460,12270,12310,12310,12270,15
|
|
20240903,101500,113240910,12320,12320,12320,12320,1
|
|
20240903,101400,113228590,12330,12330,12330,12330,1
|
|
20240903,101300,113216260,12340,12340,12340,12340,1
|
|
20240903,101200,113203920,12340,12340,12340,12340,1
|
|
20240903,101100,113191580,12350,12350,12350,12350,45
|
|
20240903,101000,112635830,12350,12350,12350,12350,0
|
|
20240903,100900,112635830,12350,12350,12350,12350,0
|
|
20240903,100800,112635830,12350,12350,12350,12350,70
|
|
20240903,100700,111771330,12350,12350,12350,12350,0
|
|
20240903,100600,111771330,12350,12350,12350,12350,0
|
|
20240903,100500,111771330,12350,12350,12350,12350,13
|
|
20240903,100400,111610780,12350,12350,12350,12350,0
|
|
20240903,100300,111610780,12350,12350,12350,12350,0
|
|
20240903,100200,111610780,12350,12350,12350,12350,0
|
|
20240903,100100,111610780,12350,12350,12350,12350,32
|
|
20240903,100000,111215580,12350,12320,12350,12300,861
|
|
20240903,095900,100606530,12330,12250,12330,12250,115
|
|
20240903,095800,99189460,12250,12250,12250,12250,0
|
|
20240903,095700,99189460,12250,12260,12260,12250,100
|
|
20240903,095600,97963900,12260,12260,12260,12260,0
|
|
20240903,095500,97963900,12260,12260,12260,12260,0
|
|
20240903,095400,97963900,12260,12260,12260,12260,0
|
|
20240903,095300,97963900,12260,12260,12260,12260,0
|
|
20240903,095200,97963900,12260,12260,12260,12260,0
|
|
20240903,095100,97963900,12260,12270,12270,12260,130
|
|
20240903,095000,96368990,12270,12280,12280,12270,55
|
|
20240903,094900,95694090,12290,12230,12290,12230,316
|
|
20240903,094800,91817450,12280,12280,12280,12280,0
|
|
20240903,094700,91817450,12280,12240,12280,12240,314
|
|
20240903,094600,87969530,12110,12110,12110,12110,0
|
|
20240903,094500,87969530,12110,12110,12110,12110,0
|
|
20240903,094400,87969530,12110,12110,12110,12110,0
|
|
20240903,094300,87969530,12110,12300,12300,12110,2097
|
|
20240903,094200,62384410,12300,12300,12300,12300,0
|
|
20240903,094100,62384410,12300,12300,12300,12300,0
|
|
20240903,094000,62384410,12300,12300,12300,12300,1
|
|
20240903,093900,62372110,12350,12350,12350,12350,0
|
|
20240903,093800,62372110,12350,12370,12370,12350,98
|
|
20240903,093700,61161570,12370,12370,12370,12370,100
|
|
20240903,093600,59924570,12370,12390,12390,12370,663
|
|
20240903,093500,51715200,12390,12380,12390,12380,104
|
|
20240903,093400,50426680,12380,12370,12380,12370,51
|
|
20240903,093300,49795800,12380,12380,12380,12380,0
|
|
20240903,093200,49795800,12380,12380,12380,12380,60
|
|
20240903,093100,49053000,12380,12380,12380,12380,0
|
|
20240903,093000,49053000,12380,12380,12380,12380,2
|
|
20240903,092900,49028240,12380,12380,12380,12380,0
|
|
20240903,092800,49028240,12380,12380,12380,12380,0
|
|
20240903,092700,49028240,12380,12390,12390,12370,8
|
|
20240903,092600,48929190,12390,12390,12390,12390,0
|
|
20240903,092500,48929190,12390,12390,12390,12390,2
|
|
20240903,092400,48904410,12400,12400,12400,12400,97
|
|
20240903,092300,47701610,12380,12370,12410,12370,908
|
|
20240903,092200,36452210,12370,12370,12370,12370,100
|
|
20240903,092100,35215210,12350,12350,12350,12350,101
|
|
20240903,092000,33967860,12340,12340,12340,12340,150
|
|
20240903,091900,32116860,12300,12300,12300,12300,0
|
|
20240903,091800,32116860,12300,12330,12330,12300,100
|
|
20240903,091700,30886710,12330,12330,12330,12330,0
|
|
20240903,091600,30886710,12330,12330,12330,12330,190
|
|
20240903,091500,28544010,12330,12260,12330,12260,434
|
|
20240903,091400,23205200,12260,12260,12260,12260,0
|
|
20240903,091300,23205200,12260,12260,12260,12260,0
|
|
20240903,091200,23205200,12260,12260,12260,12260,354
|
|
20240903,091100,18865160,12290,12290,12290,12290,0
|
|
20240903,091000,18865160,12290,12290,12290,12290,0
|
|
20240903,090900,18865160,12290,12290,12290,12290,0
|
|
20240903,090800,18865160,12290,12290,12290,12290,0
|
|
20240903,090700,18865160,12290,12290,12290,12290,0
|
|
20240903,090600,18865160,12290,12290,12290,12290,1
|
|
20240903,090500,18852870,12260,12260,12260,12260,103
|
|
20240903,090400,17590090,12260,12260,12260,12260,1
|
|
20240903,090300,17577830,12220,12220,12220,12220,0
|
|
20240903,090200,17577830,12220,12220,12220,12220,0
|
|
20240903,090100,17577830,12220,12250,12250,12220,896
|
|
20240903,090000,6602850,12290,12250,12290,12250,539
|