703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,204000,132329360,11660,11660,11660,11660,414
|
|
20240909,203900,132329360,11660,11660,11660,11660,0
|
|
20240909,203800,132329360,11660,11660,11660,11660,0
|
|
20240909,203700,132329360,11660,11660,11660,11660,0
|
|
20240909,203600,132329360,11660,11660,11660,11660,0
|
|
20240909,203500,132329360,11660,11660,11660,11660,0
|
|
20240909,203400,132329360,11660,11660,11660,11660,0
|
|
20240909,203300,132329360,11660,11660,11660,11660,0
|
|
20240909,203200,132329360,11660,11660,11660,11660,0
|
|
20240909,203100,132329360,11660,11660,11660,11660,0
|
|
20240909,203000,132329360,11660,11660,11660,11660,0
|
|
20240909,202900,132329360,11660,11660,11660,11660,0
|
|
20240909,202800,132329360,11660,11660,11660,11660,0
|
|
20240909,202700,132329360,11660,11660,11660,11660,0
|
|
20240909,202600,132329360,11660,11660,11660,11660,0
|
|
20240909,202500,132329360,11660,11660,11660,11660,0
|
|
20240909,202400,132329360,11660,11660,11660,11660,0
|
|
20240909,202300,132329360,11660,11660,11660,11660,0
|
|
20240909,202200,132329360,11660,11660,11660,11660,0
|
|
20240909,202100,132329360,11660,11660,11660,11660,0
|
|
20240909,202000,132329360,11660,11660,11660,11660,0
|
|
20240909,201900,132329360,11660,11660,11660,11660,0
|
|
20240909,201800,132329360,11660,11660,11660,11660,0
|
|
20240909,201700,132329360,11660,11660,11660,11660,0
|
|
20240909,201600,132329360,11660,11660,11660,11660,0
|
|
20240909,201500,132329360,11660,11660,11660,11660,0
|
|
20240909,201400,132329360,11660,11660,11660,11660,0
|
|
20240909,201300,132329360,11660,11660,11660,11660,0
|
|
20240909,201200,132329360,11660,11660,11660,11660,0
|
|
20240909,201100,132329360,11660,11660,11660,11660,0
|
|
20240909,201000,132329360,11660,11660,11660,11660,414
|
|
20240909,200900,132329360,11660,11660,11660,11660,0
|
|
20240909,200800,132329360,11660,11660,11660,11660,0
|
|
20240909,200700,132329360,11660,11660,11660,11660,0
|
|
20240909,200600,132329360,11660,11660,11660,11660,0
|
|
20240909,200500,132329360,11660,11660,11660,11660,0
|
|
20240909,200400,132329360,11660,11660,11660,11660,0
|
|
20240909,200300,132329360,11660,11660,11660,11660,0
|
|
20240909,200200,132329360,11660,11660,11660,11660,0
|
|
20240909,200100,132329360,11660,11660,11660,11660,0
|
|
20240909,200000,132329360,11660,11660,11660,11660,0
|
|
20240909,195900,132329360,11660,11660,11660,11660,0
|
|
20240909,195800,132329360,11660,11660,11660,11660,0
|
|
20240909,195700,132329360,11660,11660,11660,11660,0
|
|
20240909,195600,132329360,11660,11660,11660,11660,0
|
|
20240909,195500,132329360,11660,11660,11660,11660,0
|
|
20240909,195400,132329360,11660,11660,11660,11660,0
|
|
20240909,195300,132329360,11660,11660,11660,11660,0
|
|
20240909,195200,132329360,11660,11660,11660,11660,0
|
|
20240909,195100,132329360,11660,11660,11660,11660,0
|
|
20240909,195000,132329360,11660,11660,11660,11660,0
|
|
20240909,194900,132329360,11660,11660,11660,11660,0
|
|
20240909,194800,132329360,11660,11660,11660,11660,0
|
|
20240909,194700,132329360,11660,11660,11660,11660,0
|
|
20240909,194600,132329360,11660,11660,11660,11660,0
|
|
20240909,194500,132329360,11660,11660,11660,11660,0
|
|
20240909,194400,132329360,11660,11660,11660,11660,0
|
|
20240909,194300,132329360,11660,11660,11660,11660,0
|
|
20240909,194200,132329360,11660,11660,11660,11660,0
|
|
20240909,194100,132329360,11660,11660,11660,11660,0
|
|
20240909,194000,132329360,11660,11660,11660,11660,414
|
|
20240909,193900,132329360,11660,11660,11660,11660,0
|
|
20240909,193800,132329360,11660,11660,11660,11660,0
|
|
20240909,193700,132329360,11660,11660,11660,11660,0
|
|
20240909,193600,132329360,11660,11660,11660,11660,0
|
|
20240909,193500,132329360,11660,11660,11660,11660,0
|
|
20240909,193400,132329360,11660,11660,11660,11660,0
|
|
20240909,193300,132329360,11660,11660,11660,11660,0
|
|
20240909,193200,132329360,11660,11660,11660,11660,0
|
|
20240909,193100,132329360,11660,11660,11660,11660,0
|
|
20240909,193000,132329360,11660,11660,11660,11660,0
|
|
20240909,192900,132329360,11660,11660,11660,11660,0
|
|
20240909,192800,132329360,11660,11660,11660,11660,0
|
|
20240909,192700,132329360,11660,11660,11660,11660,0
|
|
20240909,192600,132329360,11660,11660,11660,11660,0
|
|
20240909,192500,132329360,11660,11660,11660,11660,0
|
|
20240909,192400,132329360,11660,11660,11660,11660,0
|
|
20240909,192300,132329360,11660,11660,11660,11660,0
|
|
20240909,192200,132329360,11660,11660,11660,11660,0
|
|
20240909,192100,132329360,11660,11660,11660,11660,0
|
|
20240909,192000,132329360,11660,11660,11660,11660,0
|
|
20240909,191900,132329360,11660,11660,11660,11660,0
|
|
20240909,191800,132329360,11660,11660,11660,11660,0
|
|
20240909,191700,132329360,11660,11660,11660,11660,0
|
|
20240909,191600,132329360,11660,11660,11660,11660,0
|
|
20240909,191500,132329360,11660,11660,11660,11660,0
|
|
20240909,191400,132329360,11660,11660,11660,11660,0
|
|
20240909,191300,132329360,11660,11660,11660,11660,0
|
|
20240909,191200,132329360,11660,11660,11660,11660,0
|
|
20240909,191100,132329360,11660,11660,11660,11660,0
|
|
20240909,191000,132329360,11660,11660,11660,11660,414
|
|
20240909,190900,132329360,11660,11660,11660,11660,0
|
|
20240909,190800,132329360,11660,11660,11660,11660,0
|
|
20240909,190700,132329360,11660,11660,11660,11660,0
|
|
20240909,190600,132329360,11660,11660,11660,11660,0
|
|
20240909,190500,132329360,11660,11660,11660,11660,0
|
|
20240909,190400,132329360,11660,11660,11660,11660,0
|
|
20240909,190300,132329360,11660,11660,11660,11660,0
|
|
20240909,190200,132329360,11660,11660,11660,11660,0
|
|
20240909,190100,132329360,11660,11660,11660,11660,0
|
|
20240909,190000,132329360,11660,11660,11660,11660,0
|
|
20240909,185900,132329360,11660,11660,11660,11660,0
|
|
20240909,185800,132329360,11660,11660,11660,11660,0
|
|
20240909,185700,132329360,11660,11660,11660,11660,0
|
|
20240909,185600,132329360,11660,11660,11660,11660,0
|
|
20240909,185500,132329360,11660,11660,11660,11660,0
|
|
20240909,185400,132329360,11660,11660,11660,11660,0
|
|
20240909,185300,132329360,11660,11660,11660,11660,0
|
|
20240909,185200,132329360,11660,11660,11660,11660,0
|
|
20240909,185100,132329360,11660,11660,11660,11660,0
|
|
20240909,185000,132329360,11660,11660,11660,11660,0
|
|
20240909,184900,132329360,11660,11660,11660,11660,0
|
|
20240909,184800,132329360,11660,11660,11660,11660,0
|
|
20240909,184700,132329360,11660,11660,11660,11660,0
|
|
20240909,184600,132329360,11660,11660,11660,11660,0
|
|
20240909,184500,132329360,11660,11660,11660,11660,0
|
|
20240909,184400,132329360,11660,11660,11660,11660,0
|
|
20240909,184300,132329360,11660,11660,11660,11660,0
|
|
20240909,184200,132329360,11660,11660,11660,11660,0
|
|
20240909,184100,132329360,11660,11660,11660,11660,0
|
|
20240909,184000,132329360,11660,11660,11660,11660,414
|
|
20240909,183900,132329360,11660,11660,11660,11660,0
|
|
20240909,183800,132329360,11660,11660,11660,11660,0
|
|
20240909,183700,132329360,11660,11660,11660,11660,0
|
|
20240909,183600,132329360,11660,11660,11660,11660,0
|
|
20240909,183500,132329360,11660,11660,11660,11660,0
|
|
20240909,183400,132329360,11660,11660,11660,11660,0
|
|
20240909,183300,132329360,11660,11660,11660,11660,0
|
|
20240909,183200,132329360,11660,11660,11660,11660,0
|
|
20240909,183100,132329360,11660,11660,11660,11660,0
|
|
20240909,183000,132329360,11660,11660,11660,11660,0
|
|
20240909,182900,132329360,11660,11660,11660,11660,0
|
|
20240909,182800,132329360,11660,11660,11660,11660,0
|
|
20240909,182700,132329360,11660,11660,11660,11660,0
|
|
20240909,182600,132329360,11660,11660,11660,11660,0
|
|
20240909,182500,132329360,11660,11660,11660,11660,0
|
|
20240909,182400,132329360,11660,11660,11660,11660,0
|
|
20240909,182300,132329360,11660,11660,11660,11660,0
|
|
20240909,182200,132329360,11660,11660,11660,11660,0
|
|
20240909,182100,132329360,11660,11660,11660,11660,0
|
|
20240909,182000,132329360,11660,11660,11660,11660,0
|
|
20240909,181900,132329360,11660,11660,11660,11660,0
|
|
20240909,181800,132329360,11660,11660,11660,11660,0
|
|
20240909,181700,132329360,11660,11660,11660,11660,0
|
|
20240909,181600,132329360,11660,11660,11660,11660,0
|
|
20240909,181500,132329360,11660,11660,11660,11660,0
|
|
20240909,181400,132329360,11660,11660,11660,11660,0
|
|
20240909,181300,132329360,11660,11660,11660,11660,0
|
|
20240909,181200,132329360,11660,11660,11660,11660,0
|
|
20240909,181100,132329360,11660,11660,11660,11660,0
|
|
20240909,181000,132329360,11660,11660,11660,11660,414
|
|
20240909,180900,132329360,11660,11660,11660,11660,0
|
|
20240909,180800,132329360,11660,11660,11660,11660,0
|
|
20240909,180700,132329360,11660,11660,11660,11660,0
|
|
20240909,180600,132329360,11660,11660,11660,11660,0
|
|
20240909,180500,132329360,11660,11660,11660,11660,0
|
|
20240909,180400,132329360,11660,11660,11660,11660,0
|
|
20240909,180300,132329360,11660,11660,11660,11660,0
|
|
20240909,180200,132329360,11660,11660,11660,11660,0
|
|
20240909,180100,132329360,11660,11660,11660,11660,0
|
|
20240909,180000,132329360,11660,11660,11660,11660,0
|
|
20240909,175900,132329360,11660,11660,11660,11660,0
|
|
20240909,175800,132329360,11660,11660,11660,11660,0
|
|
20240909,175700,132329360,11660,11660,11660,11660,0
|
|
20240909,175600,132329360,11660,11660,11660,11660,0
|
|
20240909,175500,132329360,11660,11660,11660,11660,0
|
|
20240909,175400,132329360,11660,11660,11660,11660,0
|
|
20240909,175300,132329360,11660,11660,11660,11660,0
|
|
20240909,175200,132329360,11660,11660,11660,11660,0
|
|
20240909,175100,132329360,11660,11660,11660,11660,0
|
|
20240909,175000,132329360,11660,11660,11660,11660,0
|
|
20240909,174900,132329360,11660,11660,11660,11660,0
|
|
20240909,174800,132329360,11660,11660,11660,11660,0
|
|
20240909,174700,132329360,11660,11660,11660,11660,0
|
|
20240909,174600,132329360,11660,11660,11660,11660,0
|
|
20240909,174500,132329360,11660,11660,11660,11660,0
|
|
20240909,174400,132329360,11660,11660,11660,11660,0
|
|
20240909,174300,132329360,11660,11660,11660,11660,0
|
|
20240909,174200,132329360,11660,11660,11660,11660,0
|
|
20240909,174100,132329360,11660,11660,11660,11660,0
|
|
20240909,174000,132329360,11660,11660,11660,11660,414
|
|
20240909,173900,132329360,11660,11660,11660,11660,0
|
|
20240909,173800,132329360,11660,11660,11660,11660,0
|
|
20240909,173700,132329360,11660,11660,11660,11660,0
|
|
20240909,173600,132329360,11660,11660,11660,11660,0
|
|
20240909,173500,132329360,11660,11660,11660,11660,0
|
|
20240909,173400,132329360,11660,11660,11660,11660,0
|
|
20240909,173300,132329360,11660,11660,11660,11660,0
|
|
20240909,173200,132329360,11660,11660,11660,11660,0
|
|
20240909,173100,132329360,11660,11660,11660,11660,0
|
|
20240909,173000,132329360,11660,11660,11660,11660,0
|
|
20240909,172900,132329360,11660,11660,11660,11660,0
|
|
20240909,172800,132329360,11660,11660,11660,11660,0
|
|
20240909,172700,132329360,11660,11660,11660,11660,0
|
|
20240909,172600,132329360,11660,11660,11660,11660,0
|
|
20240909,172500,132329360,11660,11660,11660,11660,0
|
|
20240909,172400,132329360,11660,11660,11660,11660,0
|
|
20240909,172300,132329360,11660,11660,11660,11660,0
|
|
20240909,172200,132329360,11660,11660,11660,11660,0
|
|
20240909,172100,132329360,11660,11660,11660,11660,0
|
|
20240909,172000,132329360,11660,11660,11660,11660,0
|
|
20240909,171900,132329360,11660,11660,11660,11660,0
|
|
20240909,171800,132329360,11660,11660,11660,11660,0
|
|
20240909,171700,132329360,11660,11660,11660,11660,0
|
|
20240909,171600,132329360,11660,11660,11660,11660,0
|
|
20240909,171500,132329360,11660,11660,11660,11660,0
|
|
20240909,171400,132329360,11660,11660,11660,11660,0
|
|
20240909,171300,132329360,11660,11660,11660,11660,0
|
|
20240909,171200,132329360,11660,11660,11660,11660,0
|
|
20240909,171100,132329360,11660,11660,11660,11660,0
|
|
20240909,171000,132329360,11660,11660,11660,11660,414
|
|
20240909,170900,132329360,11660,11660,11660,11660,0
|
|
20240909,170800,132329360,11660,11660,11660,11660,0
|
|
20240909,170700,132329360,11660,11660,11660,11660,0
|
|
20240909,170600,132329360,11660,11660,11660,11660,0
|
|
20240909,170500,132329360,11660,11660,11660,11660,0
|
|
20240909,170400,132329360,11660,11660,11660,11660,0
|
|
20240909,170300,132329360,11660,11660,11660,11660,0
|
|
20240909,170200,132329360,11660,11660,11660,11660,0
|
|
20240909,170100,132329360,11660,11660,11660,11660,0
|
|
20240909,170000,132329360,11660,11660,11660,11660,0
|
|
20240909,165900,132329360,11660,11660,11660,11660,0
|
|
20240909,165800,132329360,11660,11660,11660,11660,0
|
|
20240909,165700,132329360,11660,11660,11660,11660,0
|
|
20240909,165600,132329360,11660,11660,11660,11660,0
|
|
20240909,165500,132329360,11660,11660,11660,11660,0
|
|
20240909,165400,132329360,11660,11660,11660,11660,0
|
|
20240909,165300,132329360,11660,11660,11660,11660,0
|
|
20240909,165200,132329360,11660,11660,11660,11660,0
|
|
20240909,165100,132329360,11660,11660,11660,11660,0
|
|
20240909,165000,132329360,11660,11660,11660,11660,0
|
|
20240909,164900,132329360,11660,11660,11660,11660,0
|
|
20240909,164800,132329360,11660,11660,11660,11660,0
|
|
20240909,164700,132329360,11660,11660,11660,11660,0
|
|
20240909,164600,132329360,11660,11660,11660,11660,0
|
|
20240909,164500,132329360,11660,11660,11660,11660,0
|
|
20240909,164400,132329360,11660,11660,11660,11660,0
|
|
20240909,164300,132329360,11660,11660,11660,11660,0
|
|
20240909,164200,132329360,11660,11660,11660,11660,0
|
|
20240909,164100,132329360,11660,11660,11660,11660,0
|
|
20240909,164000,132329360,11660,11660,11660,11660,414
|
|
20240909,163900,132329360,11660,11660,11660,11660,0
|
|
20240909,163800,132329360,11660,11660,11660,11660,0
|
|
20240909,163700,132329360,11660,11660,11660,11660,0
|
|
20240909,163600,132329360,11660,11660,11660,11660,0
|
|
20240909,163500,132329360,11660,11660,11660,11660,0
|
|
20240909,163400,132329360,11660,11660,11660,11660,0
|
|
20240909,163300,132329360,11660,11660,11660,11660,0
|
|
20240909,163200,132329360,11660,11660,11660,11660,0
|
|
20240909,163100,132329360,11660,11660,11660,11660,0
|
|
20240909,163000,132329360,11660,11660,11660,11660,0
|
|
20240909,162900,132329360,11660,11660,11660,11660,0
|
|
20240909,162800,132329360,11660,11660,11660,11660,0
|
|
20240909,162700,132329360,11660,11660,11660,11660,0
|
|
20240909,162600,132329360,11660,11660,11660,11660,0
|
|
20240909,162500,132329360,11660,11660,11660,11660,0
|
|
20240909,162400,132329360,11660,11660,11660,11660,0
|
|
20240909,162300,132329360,11660,11660,11660,11660,0
|
|
20240909,162200,132329360,11660,11660,11660,11660,0
|
|
20240909,162100,132329360,11660,11660,11660,11660,0
|
|
20240909,162000,132329360,11660,11660,11660,11660,0
|
|
20240909,161900,132329360,11660,11660,11660,11660,0
|
|
20240909,161800,132329360,11660,11660,11660,11660,0
|
|
20240909,161700,132329360,11660,11660,11660,11660,0
|
|
20240909,161600,132329360,11660,11660,11660,11660,0
|
|
20240909,161500,132329360,11660,11660,11660,11660,0
|
|
20240909,161400,132329360,11660,11660,11660,11660,0
|
|
20240909,161300,132329360,11660,11660,11660,11660,0
|
|
20240909,161200,132329360,11660,11660,11660,11660,0
|
|
20240909,161100,132329360,11660,11660,11660,11660,0
|
|
20240909,161000,132329360,11660,11660,11660,11660,414
|
|
20240909,160900,132329360,11660,11660,11660,11660,0
|
|
20240909,160800,132329360,11660,11660,11660,11660,0
|
|
20240909,160700,132329360,11660,11660,11660,11660,0
|
|
20240909,160600,132329360,11660,11660,11660,11660,0
|
|
20240909,160500,132329360,11660,11660,11660,11660,0
|
|
20240909,160400,132329360,11660,11660,11660,11660,0
|
|
20240909,160300,132329360,11660,11660,11660,11660,0
|
|
20240909,160200,132329360,11660,11660,11660,11660,0
|
|
20240909,160100,132329360,11660,11660,11660,11660,0
|
|
20240909,160000,132329360,11660,11660,11660,11660,0
|
|
20240909,155900,132329360,11660,11660,11660,11660,0
|
|
20240909,155800,132329360,11660,11660,11660,11660,0
|
|
20240909,155700,132329360,11660,11660,11660,11660,0
|
|
20240909,155600,132329360,11660,11660,11660,11660,0
|
|
20240909,155500,132329360,11660,11660,11660,11660,0
|
|
20240909,155400,132329360,11660,11660,11660,11660,0
|
|
20240909,155300,132329360,11660,11660,11660,11660,0
|
|
20240909,155200,132329360,11660,11660,11660,11660,0
|
|
20240909,155100,132329360,11660,11660,11660,11660,0
|
|
20240909,155000,132329360,11660,11660,11660,11660,0
|
|
20240909,154900,132329360,11660,11660,11660,11660,0
|
|
20240909,154800,132329360,11660,11660,11660,11660,0
|
|
20240909,154700,132329360,11660,11660,11660,11660,0
|
|
20240909,154600,132329360,11660,11660,11660,11660,0
|
|
20240909,154500,132329360,11660,11660,11660,11660,0
|
|
20240909,154400,132329360,11660,11660,11660,11660,0
|
|
20240909,154300,132329360,11660,11660,11660,11660,0
|
|
20240909,154200,132329360,11660,11660,11660,11660,0
|
|
20240909,154100,132329360,11660,11660,11660,11660,0
|
|
20240909,154000,132329360,11660,11660,11660,11660,414
|
|
20240909,153900,132329360,11660,11660,11660,11660,0
|
|
20240909,153800,132329360,11660,11660,11660,11660,0
|
|
20240909,153700,132329360,11660,11660,11660,11660,0
|
|
20240909,153600,132329360,11660,11660,11660,11660,0
|
|
20240909,153500,132329360,11660,11660,11660,11660,0
|
|
20240909,153400,132329360,11660,11660,11660,11660,0
|
|
20240909,153300,132329360,11660,11660,11660,11660,0
|
|
20240909,153200,132329360,11660,11660,11660,11660,0
|
|
20240909,153100,132329360,11660,11660,11660,11660,0
|
|
20240909,153000,132329360,11660,11660,11660,11660,414
|
|
20240909,152900,127502120,11680,11680,11680,11680,0
|
|
20240909,152800,127502120,11680,11680,11680,11680,0
|
|
20240909,152700,127502120,11680,11680,11680,11680,0
|
|
20240909,152600,127502120,11680,11680,11680,11680,0
|
|
20240909,152500,127502120,11680,11680,11680,11680,0
|
|
20240909,152400,127502120,11680,11680,11680,11680,0
|
|
20240909,152300,127502120,11680,11680,11680,11680,0
|
|
20240909,152200,127502120,11680,11680,11680,11680,0
|
|
20240909,152100,127502120,11680,11680,11680,11680,0
|
|
20240909,152000,127502120,11680,11680,11680,11680,0
|
|
20240909,151900,127502120,11680,11680,11680,11680,21
|
|
20240909,151800,127256840,11740,11740,11740,11740,2
|
|
20240909,151700,127233360,11740,11740,11740,11740,9
|
|
20240909,151600,127127700,11670,11670,11670,11670,0
|
|
20240909,151500,127127700,11670,11700,11700,11670,21
|
|
20240909,151400,126882030,11700,11700,11700,11700,0
|
|
20240909,151300,126882030,11700,11750,11750,11700,46
|
|
20240909,151200,126343710,11750,11750,11750,11750,0
|
|
20240909,151100,126343710,11750,11750,11750,11750,0
|
|
20240909,151000,126343710,11750,11740,11750,11740,43
|
|
20240909,150900,125838730,11740,11740,11740,11740,0
|
|
20240909,150800,125838730,11740,11740,11740,11740,100
|
|
20240909,150700,124664730,11670,11670,11670,11670,0
|
|
20240909,150600,124664730,11670,11670,11670,11670,0
|
|
20240909,150500,124664730,11670,11670,11670,11670,10
|
|
20240909,150400,124548030,11680,11680,11680,11680,8
|
|
20240909,150300,124454590,11680,11680,11680,11680,5
|
|
20240909,150200,124396190,11770,11770,11770,11770,0
|
|
20240909,150100,124396190,11770,11670,11780,11660,215
|
|
20240909,150000,121868480,11670,11670,11670,11670,3
|
|
20240909,145900,121833470,11710,11670,11710,11660,4
|
|
20240909,145800,121786770,11670,11670,11670,11670,7
|
|
20240909,145700,121705080,11670,11740,11740,11670,57
|
|
20240909,145600,121036840,11740,11730,11740,11730,3
|
|
20240909,145500,121001640,11750,11750,11750,11750,0
|
|
20240909,145400,121001640,11750,11750,11750,11750,2
|
|
20240909,145300,120978140,11750,11750,11760,11750,58
|
|
20240909,145200,120296570,11740,11750,11750,11740,16
|
|
20240909,145100,120108610,11730,11730,11730,11730,13
|
|
20240909,145000,119956120,11730,11730,11750,11730,283
|
|
20240909,144900,116636430,11700,11690,11700,11690,50
|
|
20240909,144800,116051460,11700,11700,11700,11700,0
|
|
20240909,144700,116051460,11700,11700,11700,11700,9
|
|
20240909,144600,115946160,11700,11700,11700,11700,62
|
|
20240909,144500,115220760,11730,11730,11730,11730,1
|
|
20240909,144400,115209030,11700,11700,11700,11700,4
|
|
20240909,144300,115162230,11730,11730,11730,11730,70
|
|
20240909,144200,114341130,11730,11730,11730,11730,1
|
|
20240909,144100,114329400,11730,11730,11730,11730,4
|
|
20240909,144000,114282480,11740,11740,11740,11740,2
|
|
20240909,143900,114259000,11740,11750,11750,11740,38
|
|
20240909,143800,113812520,11740,11740,11740,11740,4
|
|
20240909,143700,113765560,11750,11750,11750,11750,76
|
|
20240909,143600,112872560,11740,11740,11750,11740,142
|
|
20240909,143500,111204480,11740,11740,11740,11740,7
|
|
20240909,143400,111122300,11740,11720,11740,11720,57
|
|
20240909,143300,110453720,11700,11700,11700,11700,0
|
|
20240909,143200,110453720,11700,11700,11700,11700,9
|
|
20240909,143100,110348420,11700,11700,11700,11700,8
|
|
20240909,143000,110254820,11680,11680,11680,11680,0
|
|
20240909,142900,110254820,11680,11680,11680,11680,2
|
|
20240909,142800,110231460,11680,11680,11680,11680,0
|
|
20240909,142700,110231460,11680,11680,11680,11680,0
|
|
20240909,142600,110231460,11680,11700,11740,11680,100
|
|
20240909,142500,109058790,11690,11630,11690,11630,261
|
|
20240909,142400,106008410,11620,11620,11620,11620,0
|
|
20240909,142300,106008410,11620,11620,11620,11620,3
|
|
20240909,142200,105973550,11620,11620,11620,11620,7
|
|
20240909,142100,105892210,11610,11610,11610,11610,0
|
|
20240909,142000,105892210,11610,11610,11610,11610,1
|
|
20240909,141900,105880600,11610,11610,11610,11610,1
|
|
20240909,141800,105868990,11610,11610,11610,11610,0
|
|
20240909,141700,105868990,11610,11680,11680,11610,7
|
|
20240909,141600,105787510,11690,11690,11690,11690,16
|
|
20240909,141500,105600470,11690,11700,11710,11690,16
|
|
20240909,141400,105413330,11620,11720,11720,11620,16
|
|
20240909,141300,105226170,11720,11700,11730,11700,76
|
|
20240909,141200,104335520,11700,11690,11700,11690,6
|
|
20240909,141100,104265330,11610,11610,11610,11610,1
|
|
20240909,141000,104253720,11610,11610,11610,11610,0
|
|
20240909,140900,104253720,11610,11610,11610,11610,8
|
|
20240909,140800,104160840,11680,11650,11680,11650,200
|
|
20240909,140700,101825160,11610,11610,11610,11610,0
|
|
20240909,140600,101825160,11610,11610,11610,11610,0
|
|
20240909,140500,101825160,11610,11620,11620,11610,7
|
|
20240909,140400,101743850,11630,11630,11630,11630,0
|
|
20240909,140300,101743850,11630,11630,11630,11630,32
|
|
20240909,140200,101371690,11610,11610,11610,11610,2
|
|
20240909,140100,101348470,11630,11630,11630,11630,87
|
|
20240909,140000,100336660,11640,11640,11640,11640,0
|
|
20240909,135900,100336660,11640,11640,11640,11640,2
|
|
20240909,135800,100313380,11650,11650,11650,11650,2
|
|
20240909,135700,100290080,11650,11660,11660,11650,4
|
|
20240909,135600,100243460,11670,11670,11670,11670,3
|
|
20240909,135500,100208450,11670,11670,11670,11670,11
|
|
20240909,135400,100080080,11670,11650,11670,11650,13
|
|
20240909,135300,99928410,11640,11630,11640,11630,6
|
|
20240909,135200,99858590,11630,11630,11630,11630,0
|
|
20240909,135100,99858590,11630,11630,11630,11630,0
|
|
20240909,135000,99858590,11630,11630,11630,11630,4
|
|
20240909,134900,99812070,11630,11630,11630,11630,17
|
|
20240909,134800,99614360,11610,11610,11610,11610,0
|
|
20240909,134700,99614360,11610,11600,11610,11600,10
|
|
20240909,134600,99498290,11600,11600,11600,11600,0
|
|
20240909,134500,99498290,11600,11600,11600,11600,6
|
|
20240909,134400,99428690,11600,11600,11600,11600,1
|
|
20240909,134300,99417090,11610,11610,11610,11610,5
|
|
20240909,134200,99359040,11610,11610,11610,11610,18
|
|
20240909,134100,99150060,11610,11600,11610,11590,157
|
|
20240909,134000,97327680,11600,11600,11600,11600,27
|
|
20240909,133900,97014480,11560,11560,11560,11560,5
|
|
20240909,133800,96956680,11540,11540,11540,11540,2
|
|
20240909,133700,96933600,11600,11600,11600,11600,32
|
|
20240909,133600,96562400,11620,11620,11620,11620,10
|
|
20240909,133500,96446200,11610,11610,11610,11610,0
|
|
20240909,133400,96446200,11610,11610,11610,11600,5
|
|
20240909,133300,96388170,11610,11600,11610,11600,78
|
|
20240909,133200,95483290,11580,11540,11590,11540,488
|
|
20240909,133100,89832300,11540,11540,11540,11540,8
|
|
20240909,133000,89739980,11530,11530,11530,11530,0
|
|
20240909,132900,89739980,11530,11530,11530,11530,2
|
|
20240909,132800,89716920,11530,11530,11530,11530,0
|
|
20240909,132700,89716920,11530,11530,11530,11530,0
|
|
20240909,132600,89716920,11530,11530,11530,11530,0
|
|
20240909,132500,89716920,11530,11530,11530,11530,10
|
|
20240909,132400,89601620,11530,11530,11530,11530,0
|
|
20240909,132300,89601620,11530,11530,11530,11530,3
|
|
20240909,132200,89567030,11580,11580,11580,11580,0
|
|
20240909,132100,89567030,11580,11580,11580,11580,0
|
|
20240909,132000,89567030,11580,11540,11580,11540,50
|
|
20240909,131900,88988150,11570,11540,11570,11540,330
|
|
20240909,131800,85174270,11540,11500,11540,11500,51
|
|
20240909,131700,84586890,11460,11460,11460,11460,0
|
|
20240909,131600,84586890,11460,11490,11490,11460,15
|
|
20240909,131500,84414570,11440,11440,11440,11440,0
|
|
20240909,131400,84414570,11440,11440,11440,11440,4
|
|
20240909,131300,84368810,11490,11490,11490,11490,2
|
|
20240909,131200,84345830,11480,11480,11480,11480,53
|
|
20240909,131100,83737390,11440,11440,11440,11440,0
|
|
20240909,131000,83737390,11440,11470,11470,11440,24
|
|
20240909,130900,83462200,11440,11440,11440,11440,0
|
|
20240909,130800,83462200,11440,11440,11440,11440,0
|
|
20240909,130700,83462200,11440,11440,11440,11440,1
|
|
20240909,130600,83450760,11490,11490,11490,11490,0
|
|
20240909,130500,83450760,11490,11490,11490,11490,0
|
|
20240909,130400,83450760,11490,11490,11500,11490,24
|
|
20240909,130300,83174900,11490,11490,11490,11490,4
|
|
20240909,130200,83128940,11500,11490,11500,11490,23
|
|
20240909,130100,82864540,11430,11430,11430,11430,15
|
|
20240909,130000,82693090,11420,11420,11420,11420,0
|
|
20240909,125900,82693090,11420,11420,11420,11420,0
|
|
20240909,125800,82693090,11420,11430,11430,11420,14
|
|
20240909,125700,82533090,11420,11420,11420,11420,4
|
|
20240909,125600,82487410,11420,11420,11420,11420,0
|
|
20240909,125500,82487410,11420,11430,11450,11420,71
|
|
20240909,125400,81674790,11420,11420,11420,11420,0
|
|
20240909,125300,81674790,11420,11420,11420,11420,14
|
|
20240909,125200,81514910,11400,11400,11400,11400,3
|
|
20240909,125100,81480710,11400,11400,11400,11400,18
|
|
20240909,125000,81275510,11400,11400,11400,11400,18
|
|
20240909,124900,81070310,11390,11390,11390,11390,2
|
|
20240909,124800,81047530,11410,11410,11410,11410,11
|
|
20240909,124700,80922020,11410,11410,11410,11410,0
|
|
20240909,124600,80922020,11410,11410,11410,11410,15
|
|
20240909,124500,80750870,11370,11370,11370,11370,0
|
|
20240909,124400,80750870,11370,11370,11370,11370,5
|
|
20240909,124300,80694020,11400,11360,11400,11360,44
|
|
20240909,124200,80192540,11370,11370,11370,11370,40
|
|
20240909,124100,79737740,11360,11360,11360,11360,0
|
|
20240909,124000,79737740,11360,11360,11360,11360,13
|
|
20240909,123900,79590060,11370,11370,11370,11370,8
|
|
20240909,123800,79499100,11370,11370,11370,11370,38
|
|
20240909,123700,79067040,11370,11380,11380,11370,157
|
|
20240909,123600,77280420,11390,11390,11390,11390,23
|
|
20240909,123500,77018450,11370,11370,11370,11370,0
|
|
20240909,123400,77018450,11370,11380,11380,11370,6
|
|
20240909,123300,76950190,11370,11380,11380,11370,43
|
|
20240909,123200,76460970,11390,11380,11390,11380,46
|
|
20240909,123100,75937080,11370,11370,11370,11370,2
|
|
20240909,123000,75914340,11370,11370,11370,11370,0
|
|
20240909,122900,75914340,11370,11370,11370,11370,0
|
|
20240909,122800,75914340,11370,11370,11370,11370,4
|
|
20240909,122700,75868860,11380,11380,11380,11380,0
|
|
20240909,122600,75868860,11380,11380,11380,11380,17
|
|
20240909,122500,75675400,11390,11380,11390,11370,32
|
|
20240909,122400,75311230,11390,11390,11390,11390,15
|
|
20240909,122300,75140380,11400,11400,11400,11400,17
|
|
20240909,122200,74946580,11410,11410,11410,11410,32
|
|
20240909,122100,74581460,11410,11410,11410,11410,0
|
|
20240909,122000,74581460,11410,11410,11410,11410,0
|
|
20240909,121900,74581460,11410,11410,11410,11410,13
|
|
20240909,121800,74433130,11420,11420,11420,11420,2
|
|
20240909,121700,74410290,11420,11420,11420,11420,10
|
|
20240909,121600,74296090,11420,11400,11420,11400,5
|
|
20240909,121500,74239050,11420,11420,11420,11420,12
|
|
20240909,121400,74102010,11410,11410,11410,11410,0
|
|
20240909,121300,74102010,11410,11400,11410,11400,22
|
|
20240909,121200,73851050,11400,11400,11400,11400,1
|
|
20240909,121100,73839650,11420,11420,11420,11420,12
|
|
20240909,121000,73702610,11430,11430,11430,11430,2
|
|
20240909,120900,73679750,11440,11440,11440,11440,13
|
|
20240909,120800,73531030,11440,11440,11440,11440,8
|
|
20240909,120700,73439510,11430,11390,11440,11390,11
|
|
20240909,120600,73313860,11420,11420,11420,11420,24
|
|
20240909,120500,73039780,11420,11420,11420,11420,0
|
|
20240909,120400,73039780,11420,11420,11420,11420,17
|
|
20240909,120300,72845640,11420,11420,11420,11420,0
|
|
20240909,120200,72845640,11420,11420,11420,11420,0
|
|
20240909,120100,72845640,11420,11420,11420,11420,16
|
|
20240909,120000,72662920,11420,11420,11420,11420,8
|
|
20240909,115900,72571560,11430,11430,11430,11430,18
|
|
20240909,115800,72365820,11420,11420,11420,11420,2
|
|
20240909,115700,72342980,11420,11420,11420,11420,12
|
|
20240909,115600,72205940,11420,11420,11420,11420,0
|
|
20240909,115500,72205940,11420,11420,11420,11420,1
|
|
20240909,115400,72194520,11420,11420,11420,11420,2
|
|
20240909,115300,72171680,11420,11420,11420,11420,24
|
|
20240909,115200,71897600,11420,11390,11420,11390,25
|
|
20240909,115100,71612190,11390,11390,11390,11390,0
|
|
20240909,115000,71612190,11390,11390,11390,11390,0
|
|
20240909,114900,71612190,11390,11390,11390,11390,3
|
|
20240909,114800,71578020,11420,11420,11420,11420,0
|
|
20240909,114700,71578020,11420,11420,11420,11420,30
|
|
20240909,114600,71235420,11390,11390,11390,11390,0
|
|
20240909,114500,71235420,11390,11390,11390,11390,2
|
|
20240909,114400,71212640,11410,11410,11410,11410,0
|
|
20240909,114300,71212640,11410,11390,11410,11390,45
|
|
20240909,114200,70699250,11390,11390,11390,11390,0
|
|
20240909,114100,70699250,11390,11390,11390,11390,0
|
|
20240909,114000,70699250,11390,11390,11390,11390,11
|
|
20240909,113900,70573960,11390,11390,11390,11390,0
|
|
20240909,113800,70573960,11390,11390,11390,11390,0
|
|
20240909,113700,70573960,11390,11390,11390,11390,0
|
|
20240909,113600,70573960,11390,11390,11390,11390,1
|
|
20240909,113500,70562570,11420,11420,11420,11420,43
|
|
20240909,113400,70071510,11390,11390,11390,11390,4
|
|
20240909,113300,70025950,11380,11380,11380,11380,0
|
|
20240909,113200,70025950,11380,11380,11380,11380,0
|
|
20240909,113100,70025950,11380,11380,11380,11380,0
|
|
20240909,113000,70025950,11380,11420,11440,11380,38
|
|
20240909,112900,69591670,11430,11430,11430,11430,0
|
|
20240909,112800,69591670,11430,11410,11430,11410,34
|
|
20240909,112700,69203650,11380,11380,11380,11380,2
|
|
20240909,112600,69180890,11380,11380,11380,11380,0
|
|
20240909,112500,69180890,11380,11380,11380,11380,0
|
|
20240909,112400,69180890,11380,11400,11410,11380,18
|
|
20240909,112300,68975750,11410,11410,11410,11410,0
|
|
20240909,112200,68975750,11410,11400,11410,11400,10
|
|
20240909,112100,68861720,11400,11370,11400,11370,21
|
|
20240909,112000,68622550,11390,11390,11390,11390,0
|
|
20240909,111900,68622550,11390,11390,11390,11390,0
|
|
20240909,111800,68622550,11390,11370,11390,11370,28
|
|
20240909,111700,68303670,11370,11370,11370,11370,0
|
|
20240909,111600,68303670,11370,11370,11370,11370,3
|
|
20240909,111500,68269560,11390,11390,11390,11390,13
|
|
20240909,111400,68121490,11390,11390,11390,11390,0
|
|
20240909,111300,68121490,11390,11380,11390,11380,23
|
|
20240909,111200,67859640,11370,11390,11390,11370,14
|
|
20240909,111100,67700240,11370,11370,11370,11370,0
|
|
20240909,111000,67700240,11370,11370,11370,11370,0
|
|
20240909,110900,67700240,11370,11350,11370,11350,6
|
|
20240909,110800,67632040,11360,11360,11360,11360,12
|
|
20240909,110700,67495720,11360,11360,11360,11360,10
|
|
20240909,110600,67382120,11370,11370,11370,11370,9
|
|
20240909,110500,67279790,11370,11370,11370,11370,0
|
|
20240909,110400,67279790,11370,11370,11370,11370,0
|
|
20240909,110300,67279790,11370,11370,11370,11370,15
|
|
20240909,110200,67109240,11370,11370,11370,11370,0
|
|
20240909,110100,67109240,11370,11380,11380,11370,43
|
|
20240909,110000,66620030,11370,11370,11370,11370,5
|
|
20240909,105900,66563180,11390,11390,11390,11390,0
|
|
20240909,105800,66563180,11390,11370,11390,11360,1283
|
|
20240909,105700,51975500,11370,11370,11370,11370,4
|
|
20240909,105600,51930020,11370,11370,11370,11370,16
|
|
20240909,105500,51748100,11360,11360,11360,11360,0
|
|
20240909,105400,51748100,11360,11360,11380,11360,31
|
|
20240909,105300,51395720,11360,11360,11360,11360,0
|
|
20240909,105200,51395720,11360,11340,11360,11340,27
|
|
20240909,105100,51089340,11340,11330,11340,11330,3
|
|
20240909,105000,51055340,11330,11320,11330,11320,16
|
|
20240909,104900,50874090,11320,11290,11320,11290,42
|
|
20240909,104800,50399370,11290,11300,11300,11290,22
|
|
20240909,104700,50150800,11290,11290,11290,11290,0
|
|
20240909,104600,50150800,11290,11290,11290,11290,0
|
|
20240909,104500,50150800,11290,11300,11300,11290,142
|
|
20240909,104400,48547460,11310,11310,11310,11310,5
|
|
20240909,104300,48490910,11310,11310,11310,11310,0
|
|
20240909,104200,48490910,11310,11310,11310,11310,7
|
|
20240909,104100,48411740,11320,11320,11320,11320,8
|
|
20240909,104000,48321180,11310,11310,11310,11310,0
|
|
20240909,103900,48321180,11310,11320,11320,11310,13
|
|
20240909,103800,48174050,11300,11300,11300,11300,0
|
|
20240909,103700,48174050,11300,11300,11300,11300,0
|
|
20240909,103600,48174050,11300,11300,11300,11300,53
|
|
20240909,103500,47575150,11350,11350,11350,11350,0
|
|
20240909,103400,47575150,11350,11350,11350,11350,3
|
|
20240909,103300,47541100,11360,11350,11360,11350,50
|
|
20240909,103200,46973400,11350,11290,11350,11290,327
|
|
20240909,103100,43272550,11300,11330,11330,11300,57
|
|
20240909,103000,42627750,11320,11320,11320,11320,21
|
|
20240909,102900,42390030,11320,11320,11320,11320,12
|
|
20240909,102800,42254190,11320,11320,11320,11320,50
|
|
20240909,102700,41688190,11320,11320,11320,11320,14
|
|
20240909,102600,41529710,11320,11320,11320,11320,0
|
|
20240909,102500,41529710,11320,11320,11320,11320,0
|
|
20240909,102400,41529710,11320,11320,11320,11320,60
|
|
20240909,102300,40850510,11320,11320,11320,11320,16
|
|
20240909,102200,40669390,11320,11320,11320,11320,13
|
|
20240909,102100,40522230,11320,11320,11320,11320,4
|
|
20240909,102000,40476950,11320,11320,11320,11320,86
|
|
20240909,101900,39503430,11320,11320,11320,11320,0
|
|
20240909,101800,39503430,11320,11330,11330,11320,4
|
|
20240909,101700,39458130,11350,11350,11350,11350,0
|
|
20240909,101600,39458130,11350,11350,11350,11350,325
|
|
20240909,101500,35769380,11350,11350,11350,11350,12
|
|
20240909,101400,35633180,11350,11350,11350,11350,2
|
|
20240909,101300,35610480,11350,11350,11350,11350,0
|
|
20240909,101200,35610480,11350,11350,11350,11350,15
|
|
20240909,101100,35440230,11360,11360,11360,11360,40
|
|
20240909,101000,34985830,11350,11350,11350,11350,13
|
|
20240909,100900,34838280,11350,11350,11350,11350,3
|
|
20240909,100800,34804230,11360,11350,11360,11350,27
|
|
20240909,100700,34497630,11360,11360,11360,11360,1
|
|
20240909,100600,34486270,11350,11350,11350,11350,0
|
|
20240909,100500,34486270,11350,11350,11350,11350,1
|
|
20240909,100400,34474920,11350,11350,11350,11350,0
|
|
20240909,100300,34474920,11350,11350,11350,11350,4
|
|
20240909,100200,34429520,11350,11350,11350,11350,0
|
|
20240909,100100,34429520,11350,11350,11350,11350,0
|
|
20240909,100000,34429520,11350,11360,11390,11350,280
|
|
20240909,095900,31248810,11360,11360,11360,11360,9
|
|
20240909,095800,31146570,11370,11400,11400,11370,7
|
|
20240909,095700,31066850,11400,11400,11400,11400,8
|
|
20240909,095600,30975650,11400,11400,11400,11400,0
|
|
20240909,095500,30975650,11400,11400,11400,11400,0
|
|
20240909,095400,30975650,11400,11390,11400,11390,24
|
|
20240909,095300,30702170,11370,11370,11370,11370,0
|
|
20240909,095200,30702170,11370,11370,11370,11370,0
|
|
20240909,095100,30702170,11370,11370,11370,11370,38
|
|
20240909,095000,30270110,11410,11390,11410,11390,20
|
|
20240909,094900,30042040,11400,11400,11400,11400,0
|
|
20240909,094800,30042040,11400,11400,11400,11400,1
|
|
20240909,094700,30030640,11370,11370,11370,11370,0
|
|
20240909,094600,30030640,11370,11370,11370,11370,0
|
|
20240909,094500,30030640,11370,11370,11370,11370,0
|
|
20240909,094400,30030640,11370,11370,11370,11370,0
|
|
20240909,094300,30030640,11370,11350,11370,11340,1455
|
|
20240909,094200,13489470,11360,11360,11360,11360,0
|
|
20240909,094100,13489470,11360,11360,11360,11360,0
|
|
20240909,094000,13489470,11360,11360,11360,11360,0
|
|
20240909,093900,13489470,11360,11330,11360,11330,11
|
|
20240909,093800,13364700,11330,11340,11340,11330,12
|
|
20240909,093700,13228730,11340,11320,11340,11320,23
|
|
20240909,093600,12968220,11320,11310,11330,11310,102
|
|
20240909,093500,11813800,11310,11310,11310,11310,1
|
|
20240909,093400,11802490,11310,11310,11310,11310,10
|
|
20240909,093300,11689390,11310,11310,11310,11310,0
|
|
20240909,093200,11689390,11310,11310,11310,11310,11
|
|
20240909,093100,11564980,11310,11320,11320,11310,4
|
|
20240909,093000,11519710,11300,11320,11320,11300,36
|
|
20240909,092900,11112290,11320,11310,11320,11310,15
|
|
20240909,092800,10942620,11310,11300,11310,11300,69
|
|
20240909,092700,10162730,11300,11300,11300,11300,12
|
|
20240909,092600,10027130,11320,11320,11320,11320,0
|
|
20240909,092500,10027130,11320,11320,11320,11320,0
|
|
20240909,092400,10027130,11320,11320,11320,11320,0
|
|
20240909,092300,10027130,11320,11320,11320,11320,0
|
|
20240909,092200,10027130,11320,11320,11320,11320,105
|
|
20240909,092100,8838530,11330,11330,11330,11330,8
|
|
20240909,092000,8747890,11330,11330,11330,11330,0
|
|
20240909,091900,8747890,11330,11330,11330,11330,4
|
|
20240909,091800,8702570,11330,11330,11330,11330,0
|
|
20240909,091700,8702570,11330,11330,11330,11330,13
|
|
20240909,091600,8555280,11340,11310,11340,11310,43
|
|
20240909,091500,8068800,11300,11300,11300,11300,0
|
|
20240909,091400,8068800,11300,11300,11300,11300,69
|
|
20240909,091300,7289100,11360,11360,11360,11360,0
|
|
20240909,091200,7289100,11360,11360,11360,11360,0
|
|
20240909,091100,7289100,11360,11360,11360,11360,0
|
|
20240909,091000,7289100,11360,11360,11360,11360,0
|
|
20240909,090900,7289100,11360,11360,11360,11360,33
|
|
20240909,090800,6914220,11210,11210,11210,11210,0
|
|
20240909,090700,6914220,11210,11210,11210,11210,13
|
|
20240909,090600,6768490,11220,11230,11230,11220,188
|
|
20240909,090500,4659100,11220,11230,11230,11220,178
|
|
20240909,090400,2660440,11230,11300,11300,11230,129
|
|
20240909,090300,1202810,11520,11520,11520,11520,0
|
|
20240909,090200,1202810,11520,11520,11520,11520,0
|
|
20240909,090100,1202810,11520,11350,11520,11350,53
|
|
20240909,090000,600410,11560,11300,11560,11300,53
|