702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,203900,186511000,11370,11370,11370,11370,175
|
|
20240906,203800,186511000,11370,11370,11370,11370,0
|
|
20240906,203700,186511000,11370,11370,11370,11370,0
|
|
20240906,203600,186511000,11370,11370,11370,11370,0
|
|
20240906,203500,186511000,11370,11370,11370,11370,0
|
|
20240906,203400,186511000,11370,11370,11370,11370,0
|
|
20240906,203300,186511000,11370,11370,11370,11370,0
|
|
20240906,203200,186511000,11370,11370,11370,11370,0
|
|
20240906,203100,186511000,11370,11370,11370,11370,0
|
|
20240906,203000,186511000,11370,11370,11370,11370,0
|
|
20240906,202900,186511000,11370,11370,11370,11370,0
|
|
20240906,202800,186511000,11370,11370,11370,11370,0
|
|
20240906,202700,186511000,11370,11370,11370,11370,0
|
|
20240906,202600,186511000,11370,11370,11370,11370,0
|
|
20240906,202500,186511000,11370,11370,11370,11370,0
|
|
20240906,202400,186511000,11370,11370,11370,11370,0
|
|
20240906,202300,186511000,11370,11370,11370,11370,0
|
|
20240906,202200,186511000,11370,11370,11370,11370,0
|
|
20240906,202100,186511000,11370,11370,11370,11370,0
|
|
20240906,202000,186511000,11370,11370,11370,11370,0
|
|
20240906,201900,186511000,11370,11370,11370,11370,0
|
|
20240906,201800,186511000,11370,11370,11370,11370,0
|
|
20240906,201700,186511000,11370,11370,11370,11370,0
|
|
20240906,201600,186511000,11370,11370,11370,11370,0
|
|
20240906,201500,186511000,11370,11370,11370,11370,0
|
|
20240906,201400,186511000,11370,11370,11370,11370,0
|
|
20240906,201300,186511000,11370,11370,11370,11370,0
|
|
20240906,201200,186511000,11370,11370,11370,11370,0
|
|
20240906,201100,186511000,11370,11370,11370,11370,0
|
|
20240906,201000,186511000,11370,11370,11370,11370,0
|
|
20240906,200900,186511000,11370,11370,11370,11370,175
|
|
20240906,200800,186511000,11370,11370,11370,11370,0
|
|
20240906,200700,186511000,11370,11370,11370,11370,0
|
|
20240906,200600,186511000,11370,11370,11370,11370,0
|
|
20240906,200500,186511000,11370,11370,11370,11370,0
|
|
20240906,200400,186511000,11370,11370,11370,11370,0
|
|
20240906,200300,186511000,11370,11370,11370,11370,0
|
|
20240906,200200,186511000,11370,11370,11370,11370,0
|
|
20240906,200100,186511000,11370,11370,11370,11370,0
|
|
20240906,200000,186511000,11370,11370,11370,11370,0
|
|
20240906,195900,186511000,11370,11370,11370,11370,0
|
|
20240906,195800,186511000,11370,11370,11370,11370,0
|
|
20240906,195700,186511000,11370,11370,11370,11370,0
|
|
20240906,195600,186511000,11370,11370,11370,11370,0
|
|
20240906,195500,186511000,11370,11370,11370,11370,0
|
|
20240906,195400,186511000,11370,11370,11370,11370,0
|
|
20240906,195300,186511000,11370,11370,11370,11370,0
|
|
20240906,195200,186511000,11370,11370,11370,11370,0
|
|
20240906,195100,186511000,11370,11370,11370,11370,0
|
|
20240906,195000,186511000,11370,11370,11370,11370,0
|
|
20240906,194900,186511000,11370,11370,11370,11370,0
|
|
20240906,194800,186511000,11370,11370,11370,11370,0
|
|
20240906,194700,186511000,11370,11370,11370,11370,0
|
|
20240906,194600,186511000,11370,11370,11370,11370,0
|
|
20240906,194500,186511000,11370,11370,11370,11370,0
|
|
20240906,194400,186511000,11370,11370,11370,11370,0
|
|
20240906,194300,186511000,11370,11370,11370,11370,0
|
|
20240906,194200,186511000,11370,11370,11370,11370,0
|
|
20240906,194100,186511000,11370,11370,11370,11370,0
|
|
20240906,194000,186511000,11370,11370,11370,11370,0
|
|
20240906,193900,186511000,11370,11370,11370,11370,175
|
|
20240906,193800,186511000,11370,11370,11370,11370,0
|
|
20240906,193700,186511000,11370,11370,11370,11370,0
|
|
20240906,193600,186511000,11370,11370,11370,11370,0
|
|
20240906,193500,186511000,11370,11370,11370,11370,0
|
|
20240906,193400,186511000,11370,11370,11370,11370,0
|
|
20240906,193300,186511000,11370,11370,11370,11370,0
|
|
20240906,193200,186511000,11370,11370,11370,11370,0
|
|
20240906,193100,186511000,11370,11370,11370,11370,0
|
|
20240906,193000,186511000,11370,11370,11370,11370,0
|
|
20240906,192900,186511000,11370,11370,11370,11370,0
|
|
20240906,192800,186511000,11370,11370,11370,11370,0
|
|
20240906,192700,186511000,11370,11370,11370,11370,0
|
|
20240906,192600,186511000,11370,11370,11370,11370,0
|
|
20240906,192500,186511000,11370,11370,11370,11370,0
|
|
20240906,192400,186511000,11370,11370,11370,11370,0
|
|
20240906,192300,186511000,11370,11370,11370,11370,0
|
|
20240906,192200,186511000,11370,11370,11370,11370,0
|
|
20240906,192100,186511000,11370,11370,11370,11370,0
|
|
20240906,192000,186511000,11370,11370,11370,11370,0
|
|
20240906,191900,186511000,11370,11370,11370,11370,0
|
|
20240906,191800,186511000,11370,11370,11370,11370,0
|
|
20240906,191700,186511000,11370,11370,11370,11370,0
|
|
20240906,191600,186511000,11370,11370,11370,11370,0
|
|
20240906,191500,186511000,11370,11370,11370,11370,0
|
|
20240906,191400,186511000,11370,11370,11370,11370,0
|
|
20240906,191300,186511000,11370,11370,11370,11370,0
|
|
20240906,191200,186511000,11370,11370,11370,11370,0
|
|
20240906,191100,186511000,11370,11370,11370,11370,0
|
|
20240906,191000,186511000,11370,11370,11370,11370,0
|
|
20240906,190900,186511000,11370,11370,11370,11370,175
|
|
20240906,190800,186511000,11370,11370,11370,11370,0
|
|
20240906,190700,186511000,11370,11370,11370,11370,0
|
|
20240906,190600,186511000,11370,11370,11370,11370,0
|
|
20240906,190500,186511000,11370,11370,11370,11370,0
|
|
20240906,190400,186511000,11370,11370,11370,11370,0
|
|
20240906,190300,186511000,11370,11370,11370,11370,0
|
|
20240906,190200,186511000,11370,11370,11370,11370,0
|
|
20240906,190100,186511000,11370,11370,11370,11370,0
|
|
20240906,190000,186511000,11370,11370,11370,11370,0
|
|
20240906,185900,186511000,11370,11370,11370,11370,0
|
|
20240906,185800,186511000,11370,11370,11370,11370,0
|
|
20240906,185700,186511000,11370,11370,11370,11370,0
|
|
20240906,185600,186511000,11370,11370,11370,11370,0
|
|
20240906,185500,186511000,11370,11370,11370,11370,0
|
|
20240906,185400,186511000,11370,11370,11370,11370,0
|
|
20240906,185300,186511000,11370,11370,11370,11370,0
|
|
20240906,185200,186511000,11370,11370,11370,11370,0
|
|
20240906,185100,186511000,11370,11370,11370,11370,0
|
|
20240906,185000,186511000,11370,11370,11370,11370,0
|
|
20240906,184900,186511000,11370,11370,11370,11370,0
|
|
20240906,184800,186511000,11370,11370,11370,11370,0
|
|
20240906,184700,186511000,11370,11370,11370,11370,0
|
|
20240906,184600,186511000,11370,11370,11370,11370,0
|
|
20240906,184500,186511000,11370,11370,11370,11370,0
|
|
20240906,184400,186511000,11370,11370,11370,11370,0
|
|
20240906,184300,186511000,11370,11370,11370,11370,0
|
|
20240906,184200,186511000,11370,11370,11370,11370,0
|
|
20240906,184100,186511000,11370,11370,11370,11370,0
|
|
20240906,184000,186511000,11370,11370,11370,11370,0
|
|
20240906,183900,186511000,11370,11370,11370,11370,175
|
|
20240906,183800,186511000,11370,11370,11370,11370,0
|
|
20240906,183700,186511000,11370,11370,11370,11370,0
|
|
20240906,183600,186511000,11370,11370,11370,11370,0
|
|
20240906,183500,186511000,11370,11370,11370,11370,0
|
|
20240906,183400,186511000,11370,11370,11370,11370,0
|
|
20240906,183300,186511000,11370,11370,11370,11370,0
|
|
20240906,183200,186511000,11370,11370,11370,11370,0
|
|
20240906,183100,186511000,11370,11370,11370,11370,0
|
|
20240906,183000,186511000,11370,11370,11370,11370,0
|
|
20240906,182900,186511000,11370,11370,11370,11370,0
|
|
20240906,182800,186511000,11370,11370,11370,11370,0
|
|
20240906,182700,186511000,11370,11370,11370,11370,0
|
|
20240906,182600,186511000,11370,11370,11370,11370,0
|
|
20240906,182500,186511000,11370,11370,11370,11370,0
|
|
20240906,182400,186511000,11370,11370,11370,11370,0
|
|
20240906,182300,186511000,11370,11370,11370,11370,0
|
|
20240906,182200,186511000,11370,11370,11370,11370,0
|
|
20240906,182100,186511000,11370,11370,11370,11370,0
|
|
20240906,182000,186511000,11370,11370,11370,11370,0
|
|
20240906,181900,186511000,11370,11370,11370,11370,0
|
|
20240906,181800,186511000,11370,11370,11370,11370,0
|
|
20240906,181700,186511000,11370,11370,11370,11370,0
|
|
20240906,181600,186511000,11370,11370,11370,11370,0
|
|
20240906,181500,186511000,11370,11370,11370,11370,0
|
|
20240906,181400,186511000,11370,11370,11370,11370,0
|
|
20240906,181300,186511000,11370,11370,11370,11370,0
|
|
20240906,181200,186511000,11370,11370,11370,11370,0
|
|
20240906,181100,186511000,11370,11370,11370,11370,0
|
|
20240906,181000,186511000,11370,11370,11370,11370,0
|
|
20240906,180900,186511000,11370,11370,11370,11370,175
|
|
20240906,180800,186511000,11370,11370,11370,11370,0
|
|
20240906,180700,186511000,11370,11370,11370,11370,0
|
|
20240906,180600,186511000,11370,11370,11370,11370,0
|
|
20240906,180500,186511000,11370,11370,11370,11370,0
|
|
20240906,180400,186511000,11370,11370,11370,11370,0
|
|
20240906,180300,186511000,11370,11370,11370,11370,0
|
|
20240906,180200,186511000,11370,11370,11370,11370,0
|
|
20240906,180100,186511000,11370,11370,11370,11370,0
|
|
20240906,180000,186511000,11370,11370,11370,11370,0
|
|
20240906,175900,186511000,11370,11370,11370,11370,0
|
|
20240906,175800,186511000,11370,11370,11370,11370,0
|
|
20240906,175700,186511000,11370,11370,11370,11370,0
|
|
20240906,175600,186511000,11370,11370,11370,11370,0
|
|
20240906,175500,186511000,11370,11370,11370,11370,0
|
|
20240906,175400,186511000,11370,11370,11370,11370,0
|
|
20240906,175300,186511000,11370,11370,11370,11370,0
|
|
20240906,175200,186511000,11370,11370,11370,11370,0
|
|
20240906,175100,186511000,11370,11370,11370,11370,0
|
|
20240906,175000,186511000,11370,11370,11370,11370,0
|
|
20240906,174900,186511000,11370,11370,11370,11370,0
|
|
20240906,174800,186511000,11370,11370,11370,11370,0
|
|
20240906,174700,186511000,11370,11370,11370,11370,0
|
|
20240906,174600,186511000,11370,11370,11370,11370,0
|
|
20240906,174500,186511000,11370,11370,11370,11370,0
|
|
20240906,174400,186511000,11370,11370,11370,11370,0
|
|
20240906,174300,186511000,11370,11370,11370,11370,0
|
|
20240906,174200,186511000,11370,11370,11370,11370,0
|
|
20240906,174100,186511000,11370,11370,11370,11370,0
|
|
20240906,174000,186511000,11370,11370,11370,11370,0
|
|
20240906,173900,186511000,11370,11370,11370,11370,175
|
|
20240906,173800,186511000,11370,11370,11370,11370,0
|
|
20240906,173700,186511000,11370,11370,11370,11370,0
|
|
20240906,173600,186511000,11370,11370,11370,11370,0
|
|
20240906,173500,186511000,11370,11370,11370,11370,0
|
|
20240906,173400,186511000,11370,11370,11370,11370,0
|
|
20240906,173300,186511000,11370,11370,11370,11370,0
|
|
20240906,173200,186511000,11370,11370,11370,11370,0
|
|
20240906,173100,186511000,11370,11370,11370,11370,0
|
|
20240906,173000,186511000,11370,11370,11370,11370,0
|
|
20240906,172900,186511000,11370,11370,11370,11370,0
|
|
20240906,172800,186511000,11370,11370,11370,11370,0
|
|
20240906,172700,186511000,11370,11370,11370,11370,0
|
|
20240906,172600,186511000,11370,11370,11370,11370,0
|
|
20240906,172500,186511000,11370,11370,11370,11370,0
|
|
20240906,172400,186511000,11370,11370,11370,11370,0
|
|
20240906,172300,186511000,11370,11370,11370,11370,0
|
|
20240906,172200,186511000,11370,11370,11370,11370,0
|
|
20240906,172100,186511000,11370,11370,11370,11370,0
|
|
20240906,172000,186511000,11370,11370,11370,11370,0
|
|
20240906,171900,186511000,11370,11370,11370,11370,0
|
|
20240906,171800,186511000,11370,11370,11370,11370,0
|
|
20240906,171700,186511000,11370,11370,11370,11370,0
|
|
20240906,171600,186511000,11370,11370,11370,11370,0
|
|
20240906,171500,186511000,11370,11370,11370,11370,0
|
|
20240906,171400,186511000,11370,11370,11370,11370,0
|
|
20240906,171300,186511000,11370,11370,11370,11370,0
|
|
20240906,171200,186511000,11370,11370,11370,11370,0
|
|
20240906,171100,186511000,11370,11370,11370,11370,0
|
|
20240906,171000,186511000,11370,11370,11370,11370,0
|
|
20240906,170900,186511000,11370,11370,11370,11370,175
|
|
20240906,170800,186511000,11370,11370,11370,11370,0
|
|
20240906,170700,186511000,11370,11370,11370,11370,0
|
|
20240906,170600,186511000,11370,11370,11370,11370,0
|
|
20240906,170500,186511000,11370,11370,11370,11370,0
|
|
20240906,170400,186511000,11370,11370,11370,11370,0
|
|
20240906,170300,186511000,11370,11370,11370,11370,0
|
|
20240906,170200,186511000,11370,11370,11370,11370,0
|
|
20240906,170100,186511000,11370,11370,11370,11370,0
|
|
20240906,170000,186511000,11370,11370,11370,11370,0
|
|
20240906,165900,186511000,11370,11370,11370,11370,0
|
|
20240906,165800,186511000,11370,11370,11370,11370,0
|
|
20240906,165700,186511000,11370,11370,11370,11370,0
|
|
20240906,165600,186511000,11370,11370,11370,11370,0
|
|
20240906,165500,186511000,11370,11370,11370,11370,0
|
|
20240906,165400,186511000,11370,11370,11370,11370,0
|
|
20240906,165300,186511000,11370,11370,11370,11370,0
|
|
20240906,165200,186511000,11370,11370,11370,11370,0
|
|
20240906,165100,186511000,11370,11370,11370,11370,0
|
|
20240906,165000,186511000,11370,11370,11370,11370,0
|
|
20240906,164900,186511000,11370,11370,11370,11370,0
|
|
20240906,164800,186511000,11370,11370,11370,11370,0
|
|
20240906,164700,186511000,11370,11370,11370,11370,0
|
|
20240906,164600,186511000,11370,11370,11370,11370,0
|
|
20240906,164500,186511000,11370,11370,11370,11370,0
|
|
20240906,164400,186511000,11370,11370,11370,11370,0
|
|
20240906,164300,186511000,11370,11370,11370,11370,0
|
|
20240906,164200,186511000,11370,11370,11370,11370,0
|
|
20240906,164100,186511000,11370,11370,11370,11370,0
|
|
20240906,164000,186511000,11370,11370,11370,11370,0
|
|
20240906,163900,186511000,11370,11370,11370,11370,175
|
|
20240906,163800,186511000,11370,11370,11370,11370,0
|
|
20240906,163700,186511000,11370,11370,11370,11370,0
|
|
20240906,163600,186511000,11370,11370,11370,11370,0
|
|
20240906,163500,186511000,11370,11370,11370,11370,0
|
|
20240906,163400,186511000,11370,11370,11370,11370,0
|
|
20240906,163300,186511000,11370,11370,11370,11370,0
|
|
20240906,163200,186511000,11370,11370,11370,11370,0
|
|
20240906,163100,186511000,11370,11370,11370,11370,0
|
|
20240906,163000,186511000,11370,11370,11370,11370,0
|
|
20240906,162900,186511000,11370,11370,11370,11370,0
|
|
20240906,162800,186511000,11370,11370,11370,11370,0
|
|
20240906,162700,186511000,11370,11370,11370,11370,0
|
|
20240906,162600,186511000,11370,11370,11370,11370,0
|
|
20240906,162500,186511000,11370,11370,11370,11370,0
|
|
20240906,162400,186511000,11370,11370,11370,11370,0
|
|
20240906,162300,186511000,11370,11370,11370,11370,0
|
|
20240906,162200,186511000,11370,11370,11370,11370,0
|
|
20240906,162100,186511000,11370,11370,11370,11370,0
|
|
20240906,162000,186511000,11370,11370,11370,11370,0
|
|
20240906,161900,186511000,11370,11370,11370,11370,0
|
|
20240906,161800,186511000,11370,11370,11370,11370,0
|
|
20240906,161700,186511000,11370,11370,11370,11370,0
|
|
20240906,161600,186511000,11370,11370,11370,11370,0
|
|
20240906,161500,186511000,11370,11370,11370,11370,0
|
|
20240906,161400,186511000,11370,11370,11370,11370,0
|
|
20240906,161300,186511000,11370,11370,11370,11370,0
|
|
20240906,161200,186511000,11370,11370,11370,11370,0
|
|
20240906,161100,186511000,11370,11370,11370,11370,0
|
|
20240906,161000,186511000,11370,11370,11370,11370,0
|
|
20240906,160900,186511000,11370,11370,11370,11370,175
|
|
20240906,160800,186511000,11370,11370,11370,11370,0
|
|
20240906,160700,186511000,11370,11370,11370,11370,0
|
|
20240906,160600,186511000,11370,11370,11370,11370,0
|
|
20240906,160500,186511000,11370,11370,11370,11370,0
|
|
20240906,160400,186511000,11370,11370,11370,11370,0
|
|
20240906,160300,186511000,11370,11370,11370,11370,0
|
|
20240906,160200,186511000,11370,11370,11370,11370,0
|
|
20240906,160100,186511000,11370,11370,11370,11370,0
|
|
20240906,160000,186511000,11370,11370,11370,11370,0
|
|
20240906,155900,186511000,11370,11370,11370,11370,0
|
|
20240906,155800,186511000,11370,11370,11370,11370,0
|
|
20240906,155700,186511000,11370,11370,11370,11370,0
|
|
20240906,155600,186511000,11370,11370,11370,11370,0
|
|
20240906,155500,186511000,11370,11370,11370,11370,0
|
|
20240906,155400,186511000,11370,11370,11370,11370,0
|
|
20240906,155300,186511000,11370,11370,11370,11370,0
|
|
20240906,155200,186511000,11370,11370,11370,11370,0
|
|
20240906,155100,186511000,11370,11370,11370,11370,0
|
|
20240906,155000,186511000,11370,11370,11370,11370,0
|
|
20240906,154900,186511000,11370,11370,11370,11370,0
|
|
20240906,154800,186511000,11370,11370,11370,11370,0
|
|
20240906,154700,186511000,11370,11370,11370,11370,0
|
|
20240906,154600,186511000,11370,11370,11370,11370,0
|
|
20240906,154500,186511000,11370,11370,11370,11370,0
|
|
20240906,154400,186511000,11370,11370,11370,11370,0
|
|
20240906,154300,186511000,11370,11370,11370,11370,0
|
|
20240906,154200,186511000,11370,11370,11370,11370,0
|
|
20240906,154100,186511000,11370,11370,11370,11370,0
|
|
20240906,154000,186511000,11370,11370,11370,11370,0
|
|
20240906,153900,186511000,11370,11370,11370,11370,175
|
|
20240906,153800,186511000,11370,11370,11370,11370,0
|
|
20240906,153700,186511000,11370,11370,11370,11370,0
|
|
20240906,153600,186511000,11370,11370,11370,11370,0
|
|
20240906,153500,186511000,11370,11370,11370,11370,0
|
|
20240906,153400,186511000,11370,11370,11370,11370,0
|
|
20240906,153300,186511000,11370,11370,11370,11370,0
|
|
20240906,153200,186511000,11370,11370,11370,11370,0
|
|
20240906,153100,186511000,11370,11370,11370,11370,0
|
|
20240906,153000,186511000,11370,11370,11370,11370,175
|
|
20240906,152900,184521250,11400,11400,11400,11400,0
|
|
20240906,152800,184521250,11400,11400,11400,11400,0
|
|
20240906,152700,184521250,11400,11400,11400,11400,0
|
|
20240906,152600,184521250,11400,11400,11400,11400,0
|
|
20240906,152500,184521250,11400,11400,11400,11400,0
|
|
20240906,152400,184521250,11400,11400,11400,11400,0
|
|
20240906,152300,184521250,11400,11400,11400,11400,0
|
|
20240906,152200,184521250,11400,11400,11400,11400,0
|
|
20240906,152100,184521250,11400,11400,11400,11400,0
|
|
20240906,152000,184521250,11400,11400,11400,11400,0
|
|
20240906,151900,184521250,11400,11440,11440,11400,202
|
|
20240906,151800,182216940,11450,11440,11450,11440,13
|
|
20240906,151700,182068150,11420,11400,11420,11400,894
|
|
20240906,151600,171875930,11400,11400,11400,11400,123
|
|
20240906,151500,170473730,11390,11410,11410,11380,96
|
|
20240906,151400,169378740,11380,11380,11380,11380,3
|
|
20240906,151300,169344600,11380,11380,11380,11380,0
|
|
20240906,151200,169344600,11380,11380,11380,11380,0
|
|
20240906,151100,169344600,11380,11410,11410,11380,6
|
|
20240906,151000,169276170,11370,11370,11370,11370,8
|
|
20240906,150900,169185210,11370,11370,11370,11370,0
|
|
20240906,150800,169185210,11370,11370,11370,11370,0
|
|
20240906,150700,169185210,11370,11370,11370,11370,0
|
|
20240906,150600,169185210,11370,11370,11370,11370,0
|
|
20240906,150500,169185210,11370,11370,11370,11370,0
|
|
20240906,150400,169185210,11370,11370,11370,11370,0
|
|
20240906,150300,169185210,11370,11370,11370,11370,100
|
|
20240906,150200,168048210,11370,11370,11370,11370,6
|
|
20240906,150100,167979990,11360,11430,11430,11360,90
|
|
20240906,150000,166956660,11450,11450,11450,11450,0
|
|
20240906,145900,166956660,11450,11450,11450,11450,0
|
|
20240906,145800,166956660,11450,11450,11450,11450,0
|
|
20240906,145700,166956660,11450,11450,11450,11450,0
|
|
20240906,145600,166956660,11450,11450,11450,11450,0
|
|
20240906,145500,166956660,11450,11450,11450,11450,0
|
|
20240906,145400,166956660,11450,11450,11450,11450,0
|
|
20240906,145300,166956660,11450,11450,11450,11450,0
|
|
20240906,145200,166956660,11450,11450,11450,11450,0
|
|
20240906,145100,166956660,11450,11450,11450,11450,0
|
|
20240906,145000,166956660,11450,11450,11450,11450,0
|
|
20240906,144900,166956660,11450,11450,11450,11450,190
|
|
20240906,144800,164781160,11420,11420,11420,11420,21
|
|
20240906,144700,164541340,11420,11420,11420,11420,22
|
|
20240906,144600,164290100,11420,11420,11420,11420,1
|
|
20240906,144500,164278680,11420,11420,11420,11420,1
|
|
20240906,144400,164267260,11420,11420,11420,11420,3
|
|
20240906,144300,164233000,11420,11420,11420,11420,0
|
|
20240906,144200,164233000,11420,11420,11420,11420,0
|
|
20240906,144100,164233000,11420,11420,11420,11420,0
|
|
20240906,144000,164233000,11420,11420,11420,11420,50
|
|
20240906,143900,163662000,11420,11420,11420,11420,0
|
|
20240906,143800,163662000,11420,11420,11420,11420,0
|
|
20240906,143700,163662000,11420,11420,11420,11420,77
|
|
20240906,143600,162782660,11440,11440,11440,11440,0
|
|
20240906,143500,162782660,11440,11440,11440,11440,1
|
|
20240906,143400,162771220,11430,11430,11430,11430,0
|
|
20240906,143300,162771220,11430,11430,11430,11430,0
|
|
20240906,143200,162771220,11430,11430,11430,11430,16
|
|
20240906,143100,162588340,11360,11360,11360,11360,0
|
|
20240906,143000,162588340,11360,11360,11360,11360,1
|
|
20240906,142900,162576980,11360,11360,11360,11360,0
|
|
20240906,142800,162576980,11360,11360,11360,11360,0
|
|
20240906,142700,162576980,11360,11360,11360,11360,0
|
|
20240906,142600,162576980,11360,11360,11360,11360,0
|
|
20240906,142500,162576980,11360,11360,11360,11360,14
|
|
20240906,142400,162417940,11400,11400,11400,11400,0
|
|
20240906,142300,162417940,11400,11400,11400,11400,1
|
|
20240906,142200,162406540,11430,11430,11430,11430,0
|
|
20240906,142100,162406540,11430,11430,11430,11430,1
|
|
20240906,142000,162395110,11450,11450,11450,11450,1
|
|
20240906,141900,162383660,11430,11430,11430,11430,0
|
|
20240906,141800,162383660,11430,11430,11430,11430,22
|
|
20240906,141700,162132200,11430,11430,11430,11430,1
|
|
20240906,141600,162120770,11460,11460,11460,11460,0
|
|
20240906,141500,162120770,11460,11460,11460,11460,0
|
|
20240906,141400,162120770,11460,11460,11460,11460,0
|
|
20240906,141300,162120770,11460,11460,11460,11460,0
|
|
20240906,141200,162120770,11460,11460,11460,11460,0
|
|
20240906,141100,162120770,11460,11460,11460,11460,0
|
|
20240906,141000,162120770,11460,11460,11460,11460,0
|
|
20240906,140900,162120770,11460,11460,11460,11460,0
|
|
20240906,140800,162120770,11460,11460,11460,11460,0
|
|
20240906,140700,162120770,11460,11460,11460,11460,0
|
|
20240906,140600,162120770,11460,11460,11460,11460,0
|
|
20240906,140500,162120770,11460,11460,11460,11460,0
|
|
20240906,140400,162120770,11460,11460,11460,11460,0
|
|
20240906,140300,162120770,11460,11460,11460,11460,0
|
|
20240906,140200,162120770,11460,11460,11460,11460,0
|
|
20240906,140100,162120770,11460,11460,11460,11460,0
|
|
20240906,140000,162120770,11460,11460,11460,11460,0
|
|
20240906,135900,162120770,11460,11460,11460,11460,0
|
|
20240906,135800,162120770,11460,11460,11460,11460,0
|
|
20240906,135700,162120770,11460,11460,11460,11460,0
|
|
20240906,135600,162120770,11460,11460,11460,11460,0
|
|
20240906,135500,162120770,11460,11460,11460,11460,1
|
|
20240906,135400,162109310,11440,11430,11440,11430,542
|
|
20240906,135300,155909060,11430,11430,11430,11430,0
|
|
20240906,135200,155909060,11430,11420,11430,11420,4
|
|
20240906,135100,155863360,11430,11430,11430,11430,0
|
|
20240906,135000,155863360,11430,11430,11430,11430,0
|
|
20240906,134900,155863360,11430,11430,11430,11430,0
|
|
20240906,134800,155863360,11430,11430,11430,11430,0
|
|
20240906,134700,155863360,11430,11430,11430,11430,0
|
|
20240906,134600,155863360,11430,11430,11430,11430,234
|
|
20240906,134500,153188740,11430,11430,11430,11430,0
|
|
20240906,134400,153188740,11430,11430,11430,11430,0
|
|
20240906,134300,153188740,11430,11430,11430,11430,0
|
|
20240906,134200,153188740,11430,11430,11430,11430,0
|
|
20240906,134100,153188740,11430,11430,11430,11430,1
|
|
20240906,134000,153177310,11430,11430,11430,11430,0
|
|
20240906,133900,153177310,11430,11430,11430,11430,0
|
|
20240906,133800,153177310,11430,11430,11430,11430,0
|
|
20240906,133700,153177310,11430,11430,11430,11430,0
|
|
20240906,133600,153177310,11430,11430,11430,11430,0
|
|
20240906,133500,153177310,11430,11430,11430,11430,0
|
|
20240906,133400,153177310,11430,11430,11430,11430,0
|
|
20240906,133300,153177310,11430,11430,11430,11430,0
|
|
20240906,133200,153177310,11430,11430,11430,11430,0
|
|
20240906,133100,153177310,11430,11430,11430,11430,0
|
|
20240906,133000,153177310,11430,11430,11430,11430,0
|
|
20240906,132900,153177310,11430,11430,11430,11430,1
|
|
20240906,132800,153165880,11430,11430,11430,11430,0
|
|
20240906,132700,153165880,11430,11360,11430,11360,2
|
|
20240906,132600,153143090,11440,11440,11440,11440,0
|
|
20240906,132500,153143090,11440,11440,11440,11440,1
|
|
20240906,132400,153131650,11410,11410,11410,11410,40
|
|
20240906,132300,152675250,11410,11410,11410,11410,0
|
|
20240906,132200,152675250,11410,11360,11410,11360,255
|
|
20240906,132100,149768490,11400,11400,11400,11400,0
|
|
20240906,132000,149768490,11400,11400,11400,11400,0
|
|
20240906,131900,149768490,11400,11400,11400,11400,0
|
|
20240906,131800,149768490,11400,11400,11400,11400,0
|
|
20240906,131700,149768490,11400,11350,11400,11350,2
|
|
20240906,131600,149745740,11350,11350,11350,11350,0
|
|
20240906,131500,149745740,11350,11350,11350,11350,0
|
|
20240906,131400,149745740,11350,11360,11360,11350,6
|
|
20240906,131300,149677630,11350,11350,11350,11350,0
|
|
20240906,131200,149677630,11350,11350,11350,11350,0
|
|
20240906,131100,149677630,11350,11400,11400,11350,2
|
|
20240906,131000,149654880,11400,11400,11400,11400,0
|
|
20240906,130900,149654880,11400,11400,11400,11400,0
|
|
20240906,130800,149654880,11400,11400,11400,11400,0
|
|
20240906,130700,149654880,11400,11400,11400,11400,0
|
|
20240906,130600,149654880,11400,11400,11400,11400,0
|
|
20240906,130500,149654880,11400,11400,11400,11400,0
|
|
20240906,130400,149654880,11400,11400,11400,11400,0
|
|
20240906,130300,149654880,11400,11400,11400,11400,50
|
|
20240906,130200,149084880,11400,11400,11400,11400,133
|
|
20240906,130100,147568680,11410,11400,11410,11400,678
|
|
20240906,130000,139838380,11400,11400,11400,11400,0
|
|
20240906,125900,139838380,11400,11400,11400,11400,0
|
|
20240906,125800,139838380,11400,11400,11400,11400,0
|
|
20240906,125700,139838380,11400,11400,11400,11400,0
|
|
20240906,125600,139838380,11400,11400,11400,11400,0
|
|
20240906,125500,139838380,11400,11400,11400,11400,0
|
|
20240906,125400,139838380,11400,11400,11400,11400,112
|
|
20240906,125300,138561580,11400,11400,11400,11400,0
|
|
20240906,125200,138561580,11400,11400,11400,11400,0
|
|
20240906,125100,138561580,11400,11390,11400,11390,349
|
|
20240906,125000,134583090,11400,11400,11400,11400,0
|
|
20240906,124900,134583090,11400,11400,11400,11400,0
|
|
20240906,124800,134583090,11400,11400,11400,11400,0
|
|
20240906,124700,134583090,11400,11400,11400,11400,0
|
|
20240906,124600,134583090,11400,11400,11400,11400,0
|
|
20240906,124500,134583090,11400,11400,11400,11400,0
|
|
20240906,124400,134583090,11400,11400,11400,11400,0
|
|
20240906,124300,134583090,11400,11400,11400,11400,0
|
|
20240906,124200,134583090,11400,11400,11400,11400,0
|
|
20240906,124100,134583090,11400,11400,11400,11400,0
|
|
20240906,124000,134583090,11400,11400,11400,11400,0
|
|
20240906,123900,134583090,11400,11400,11400,11400,0
|
|
20240906,123800,134583090,11400,11400,11400,11400,0
|
|
20240906,123700,134583090,11400,11400,11400,11400,10
|
|
20240906,123600,134469090,11410,11410,11410,11410,0
|
|
20240906,123500,134469090,11410,11410,11410,11410,0
|
|
20240906,123400,134469090,11410,11410,11410,11410,0
|
|
20240906,123300,134469090,11410,11410,11410,11410,0
|
|
20240906,123200,134469090,11410,11410,11410,11410,0
|
|
20240906,123100,134469090,11410,11410,11410,11410,0
|
|
20240906,123000,134469090,11410,11370,11410,11370,10
|
|
20240906,122900,134355350,11370,11370,11370,11370,0
|
|
20240906,122800,134355350,11370,11370,11370,11370,0
|
|
20240906,122700,134355350,11370,11370,11370,11370,0
|
|
20240906,122600,134355350,11370,11370,11370,11370,0
|
|
20240906,122500,134355350,11370,11370,11370,11370,35
|
|
20240906,122400,133957400,11350,11370,11370,11350,11
|
|
20240906,122300,133832350,11370,11370,11370,11370,0
|
|
20240906,122200,133832350,11370,11370,11370,11370,2
|
|
20240906,122100,133809610,11350,11320,11350,11310,315
|
|
20240906,122000,130244790,11320,11320,11320,11320,0
|
|
20240906,121900,130244790,11320,11320,11320,11320,0
|
|
20240906,121800,130244790,11320,11320,11320,11320,150
|
|
20240906,121700,128546790,11320,11320,11320,11320,300
|
|
20240906,121600,125150790,11330,11330,11330,11330,200
|
|
20240906,121500,122884790,11330,11380,11380,11330,400
|
|
20240906,121400,118351350,11410,11410,11410,11410,0
|
|
20240906,121300,118351350,11410,11410,11410,11410,0
|
|
20240906,121200,118351350,11410,11410,11410,11410,0
|
|
20240906,121100,118351350,11410,11410,11410,11410,17
|
|
20240906,121000,118157380,11380,11380,11380,11380,0
|
|
20240906,120900,118157380,11380,11380,11380,11380,0
|
|
20240906,120800,118157380,11380,11380,11380,11380,0
|
|
20240906,120700,118157380,11380,11380,11380,11380,0
|
|
20240906,120600,118157380,11380,11380,11380,11380,0
|
|
20240906,120500,118157380,11380,11380,11380,11380,0
|
|
20240906,120400,118157380,11380,11380,11380,11380,0
|
|
20240906,120300,118157380,11380,11380,11380,11380,0
|
|
20240906,120200,118157380,11380,11380,11380,11380,0
|
|
20240906,120100,118157380,11380,11380,11380,11380,11
|
|
20240906,120000,118032200,11370,11370,11370,11370,0
|
|
20240906,115900,118032200,11370,11370,11370,11370,0
|
|
20240906,115800,118032200,11370,11380,11380,11370,200
|
|
20240906,115700,115757200,11370,11370,11370,11370,0
|
|
20240906,115600,115757200,11370,11370,11370,11370,0
|
|
20240906,115500,115757200,11370,11370,11370,11370,1
|
|
20240906,115400,115745830,11370,11370,11370,11370,0
|
|
20240906,115300,115745830,11370,11370,11370,11370,0
|
|
20240906,115200,115745830,11370,11400,11400,11370,337
|
|
20240906,115100,111904420,11400,11400,11400,11400,0
|
|
20240906,115000,111904420,11400,11400,11400,11400,0
|
|
20240906,114900,111904420,11400,11410,11410,11400,18
|
|
20240906,114800,111699060,11410,11410,11410,11410,0
|
|
20240906,114700,111699060,11410,11410,11410,11410,0
|
|
20240906,114600,111699060,11410,11410,11410,11410,1
|
|
20240906,114500,111687650,11410,11410,11410,11410,0
|
|
20240906,114400,111687650,11410,11450,11450,11410,11
|
|
20240906,114300,111561740,11450,11410,11450,11410,4
|
|
20240906,114200,111516060,11400,11400,11400,11400,0
|
|
20240906,114100,111516060,11400,11400,11400,11400,0
|
|
20240906,114000,111516060,11400,11400,11400,11400,0
|
|
20240906,113900,111516060,11400,11400,11400,11400,0
|
|
20240906,113800,111516060,11400,11400,11400,11400,3
|
|
20240906,113700,111481860,11450,11450,11450,11450,0
|
|
20240906,113600,111481860,11450,11450,11450,11450,0
|
|
20240906,113500,111481860,11450,11450,11450,11450,1
|
|
20240906,113400,111470410,11400,11410,11410,11400,10
|
|
20240906,113300,111356320,11450,11450,11450,11450,0
|
|
20240906,113200,111356320,11450,11450,11450,11450,0
|
|
20240906,113100,111356320,11450,11450,11450,11450,0
|
|
20240906,113000,111356320,11450,11450,11450,11450,0
|
|
20240906,112900,111356320,11450,11450,11450,11450,0
|
|
20240906,112800,111356320,11450,11450,11450,11450,0
|
|
20240906,112700,111356320,11450,11450,11450,11450,0
|
|
20240906,112600,111356320,11450,11450,11450,11450,0
|
|
20240906,112500,111356320,11450,11450,11450,11450,0
|
|
20240906,112400,111356320,11450,11450,11450,11450,4
|
|
20240906,112300,111310520,11450,11450,11450,11450,0
|
|
20240906,112200,111310520,11450,11450,11450,11450,0
|
|
20240906,112100,111310520,11450,11450,11450,11450,0
|
|
20240906,112000,111310520,11450,11450,11450,11450,0
|
|
20240906,111900,111310520,11450,11450,11450,11450,0
|
|
20240906,111800,111310520,11450,11450,11450,11450,0
|
|
20240906,111700,111310520,11450,11450,11450,11450,0
|
|
20240906,111600,111310520,11450,11450,11450,11450,0
|
|
20240906,111500,111310520,11450,11450,11450,11450,0
|
|
20240906,111400,111310520,11450,11450,11450,11450,0
|
|
20240906,111300,111310520,11450,11450,11450,11450,0
|
|
20240906,111200,111310520,11450,11450,11450,11450,1
|
|
20240906,111100,111299070,11330,11400,11400,11330,900
|
|
20240906,111000,101072000,11440,11440,11440,11440,0
|
|
20240906,110900,101072000,11440,11440,11440,11440,0
|
|
20240906,110800,101072000,11440,11440,11440,11440,0
|
|
20240906,110700,101072000,11440,11440,11440,11440,24
|
|
20240906,110600,100797440,11400,11400,11400,11400,0
|
|
20240906,110500,100797440,11400,11400,11400,11400,0
|
|
20240906,110400,100797440,11400,11400,11400,11400,10
|
|
20240906,110300,100683440,11440,11440,11440,11440,0
|
|
20240906,110200,100683440,11440,11440,11440,11440,0
|
|
20240906,110100,100683440,11440,11440,11440,11440,0
|
|
20240906,110000,100683440,11440,11440,11440,11440,1
|
|
20240906,105900,100672000,11400,11400,11400,11400,0
|
|
20240906,105800,100672000,11400,11400,11400,11400,0
|
|
20240906,105700,100672000,11400,11400,11400,11400,0
|
|
20240906,105600,100672000,11400,11400,11400,11400,19
|
|
20240906,105500,100455400,11410,11410,11410,11410,36
|
|
20240906,105400,100044640,11440,11440,11440,11440,0
|
|
20240906,105300,100044640,11440,11440,11440,11440,0
|
|
20240906,105200,100044640,11440,11440,11440,11440,0
|
|
20240906,105100,100044640,11440,11440,11440,11440,0
|
|
20240906,105000,100044640,11440,11420,11440,11420,408
|
|
20240906,104900,95385020,11420,11420,11420,11420,5
|
|
20240906,104800,95327920,11400,11400,11400,11400,0
|
|
20240906,104700,95327920,11400,11400,11400,11400,0
|
|
20240906,104600,95327920,11400,11400,11400,11400,0
|
|
20240906,104500,95327920,11400,11400,11400,11400,10
|
|
20240906,104400,95213920,11400,11400,11400,11400,0
|
|
20240906,104300,95213920,11400,11400,11400,11400,0
|
|
20240906,104200,95213920,11400,11400,11400,11400,4
|
|
20240906,104100,95168320,11400,11400,11400,11400,0
|
|
20240906,104000,95168320,11400,11380,11400,11380,76
|
|
20240906,103900,94303420,11380,11380,11380,11380,50
|
|
20240906,103800,93734420,11380,11380,11380,11380,16
|
|
20240906,103700,93552340,11370,11370,11370,11370,100
|
|
20240906,103600,92415340,11380,11380,11380,11380,53
|
|
20240906,103500,91812200,11440,11440,11440,11440,0
|
|
20240906,103400,91812200,11440,11440,11440,11440,0
|
|
20240906,103300,91812200,11440,11440,11440,11440,1
|
|
20240906,103200,91800760,11390,11390,11390,11390,1
|
|
20240906,103100,91789370,11370,11370,11370,11370,5
|
|
20240906,103000,91732520,11400,11400,11400,11400,0
|
|
20240906,102900,91732520,11400,11400,11400,11400,1
|
|
20240906,102800,91721120,11460,11460,11460,11460,0
|
|
20240906,102700,91721120,11460,11460,11460,11460,0
|
|
20240906,102600,91721120,11460,11460,11460,11460,0
|
|
20240906,102500,91721120,11460,11460,11460,11460,0
|
|
20240906,102400,91721120,11460,11460,11460,11460,0
|
|
20240906,102300,91721120,11460,11460,11460,11460,20
|
|
20240906,102200,91491920,11470,11470,11470,11470,0
|
|
20240906,102100,91491920,11470,11470,11470,11470,16
|
|
20240906,102000,91308400,11480,11480,11480,11480,0
|
|
20240906,101900,91308400,11480,11480,11480,11480,2
|
|
20240906,101800,91285440,11480,11480,11480,11480,1
|
|
20240906,101700,91273960,11360,11360,11360,11360,0
|
|
20240906,101600,91273960,11360,11360,11360,11360,0
|
|
20240906,101500,91273960,11360,11360,11360,11360,0
|
|
20240906,101400,91273960,11360,11350,11360,11350,22
|
|
20240906,101300,91024050,11360,11360,11360,11360,0
|
|
20240906,101200,91024050,11360,11360,11360,11360,5
|
|
20240906,101100,90967250,11300,11300,11300,11300,0
|
|
20240906,101000,90967250,11300,11390,11390,11300,662
|
|
20240906,100900,83479450,11390,11390,11390,11390,0
|
|
20240906,100800,83479450,11390,11410,11410,11390,1051
|
|
20240906,100700,71501830,11420,11450,11450,11410,674
|
|
20240906,100600,63803810,11500,11500,11500,11500,0
|
|
20240906,100500,63803810,11500,11500,11500,11500,0
|
|
20240906,100400,63803810,11500,11500,11500,11500,0
|
|
20240906,100300,63803810,11500,11500,11500,11500,0
|
|
20240906,100200,63803810,11500,11500,11500,11500,3
|
|
20240906,100100,63769310,11510,11510,11510,11510,0
|
|
20240906,100000,63769310,11510,11510,11510,11510,0
|
|
20240906,095900,63769310,11510,11510,11510,11510,0
|
|
20240906,095800,63769310,11510,11510,11510,11510,0
|
|
20240906,095700,63769310,11510,11510,11510,11510,0
|
|
20240906,095600,63769310,11510,11510,11510,11510,1
|
|
20240906,095500,63757800,11470,11470,11470,11470,307
|
|
20240906,095400,60236510,11430,11430,11430,11430,0
|
|
20240906,095300,60236510,11430,11430,11430,11430,0
|
|
20240906,095200,60236510,11430,11430,11430,11430,0
|
|
20240906,095100,60236510,11430,11430,11430,11430,0
|
|
20240906,095000,60236510,11430,11430,11430,11430,0
|
|
20240906,094900,60236510,11430,11430,11430,11430,2
|
|
20240906,094800,60213650,11480,11480,11480,11480,16
|
|
20240906,094700,60029970,11480,11480,11480,11480,100
|
|
20240906,094600,58881970,11430,11430,11430,11430,0
|
|
20240906,094500,58881970,11430,11430,11430,11430,0
|
|
20240906,094400,58881970,11430,11450,11450,11430,444
|
|
20240906,094300,53798750,11490,11490,11490,11490,0
|
|
20240906,094200,53798750,11490,11490,11490,11490,0
|
|
20240906,094100,53798750,11490,11490,11490,11490,0
|
|
20240906,094000,53798750,11490,11490,11490,11490,100
|
|
20240906,093900,52649750,11450,11450,11450,11450,0
|
|
20240906,093800,52649750,11450,11450,11450,11450,10
|
|
20240906,093700,52535250,11450,11440,11450,11440,52
|
|
20240906,093600,51939950,11450,11450,11450,11450,17
|
|
20240906,093500,51745300,11450,11450,11450,11450,0
|
|
20240906,093400,51745300,11450,11510,11510,11450,2
|
|
20240906,093300,51722340,11450,11450,11450,11450,0
|
|
20240906,093200,51722340,11450,11450,11450,11450,0
|
|
20240906,093100,51722340,11450,11500,11500,11450,39
|
|
20240906,093000,51275000,11520,11520,11520,11520,1
|
|
20240906,092900,51263480,11500,11500,11500,11500,0
|
|
20240906,092800,51263480,11500,11520,11520,11500,661
|
|
20240906,092700,43656340,11530,11530,11530,11530,1
|
|
20240906,092600,43644810,11530,11530,11530,11530,3
|
|
20240906,092500,43610220,11590,11590,11590,11590,201
|
|
20240906,092400,41280630,11580,11570,11580,11570,35
|
|
20240906,092300,40875620,11570,11570,11570,11570,0
|
|
20240906,092200,40875620,11570,11550,11570,11550,212
|
|
20240906,092100,38426780,11550,11550,11550,11550,866
|
|
20240906,092000,28424480,11550,11550,11550,11550,0
|
|
20240906,091900,28424480,11550,11550,11550,11550,56
|
|
20240906,091800,27777680,11590,11690,11690,11590,1909
|
|
20240906,091700,5593560,11690,11650,11690,11650,22
|
|
20240906,091600,5337220,11650,11650,11650,11650,0
|
|
20240906,091500,5337220,11650,11650,11650,11650,124
|
|
20240906,091400,3892620,11650,11690,11690,11650,40
|
|
20240906,091300,3426420,11650,11650,11650,11650,0
|
|
20240906,091200,3426420,11650,11650,11650,11650,0
|
|
20240906,091100,3426420,11650,11650,11650,11650,0
|
|
20240906,091000,3426420,11650,11650,11650,11650,0
|
|
20240906,090900,3426420,11650,11650,11650,11650,50
|
|
20240906,090800,2843920,11650,11650,11650,11650,0
|
|
20240906,090700,2843920,11650,11650,11650,11650,0
|
|
20240906,090600,2843920,11650,11650,11650,11650,0
|
|
20240906,090500,2843920,11650,11650,11650,11650,0
|
|
20240906,090400,2843920,11650,11650,11650,11650,29
|
|
20240906,090300,2506070,11660,11660,11660,11660,157
|
|
20240906,090200,675450,11640,11650,11650,11640,53
|
|
20240906,090100,58250,11650,11650,11650,11650,0
|
|
20240906,090000,58250,11650,11650,11650,11650,5
|