703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,204000,415910410,11650,11650,11650,11650,254
|
|
20240910,203900,415910410,11650,11650,11650,11650,0
|
|
20240910,203800,415910410,11650,11650,11650,11650,0
|
|
20240910,203700,415910410,11650,11650,11650,11650,0
|
|
20240910,203600,415910410,11650,11650,11650,11650,0
|
|
20240910,203500,415910410,11650,11650,11650,11650,0
|
|
20240910,203400,415910410,11650,11650,11650,11650,0
|
|
20240910,203300,415910410,11650,11650,11650,11650,0
|
|
20240910,203200,415910410,11650,11650,11650,11650,0
|
|
20240910,203100,415910410,11650,11650,11650,11650,0
|
|
20240910,203000,415910410,11650,11650,11650,11650,0
|
|
20240910,202900,415910410,11650,11650,11650,11650,0
|
|
20240910,202800,415910410,11650,11650,11650,11650,0
|
|
20240910,202700,415910410,11650,11650,11650,11650,0
|
|
20240910,202600,415910410,11650,11650,11650,11650,0
|
|
20240910,202500,415910410,11650,11650,11650,11650,0
|
|
20240910,202400,415910410,11650,11650,11650,11650,0
|
|
20240910,202300,415910410,11650,11650,11650,11650,0
|
|
20240910,202200,415910410,11650,11650,11650,11650,0
|
|
20240910,202100,415910410,11650,11650,11650,11650,0
|
|
20240910,202000,415910410,11650,11650,11650,11650,0
|
|
20240910,201900,415910410,11650,11650,11650,11650,0
|
|
20240910,201800,415910410,11650,11650,11650,11650,0
|
|
20240910,201700,415910410,11650,11650,11650,11650,0
|
|
20240910,201600,415910410,11650,11650,11650,11650,0
|
|
20240910,201500,415910410,11650,11650,11650,11650,0
|
|
20240910,201400,415910410,11650,11650,11650,11650,0
|
|
20240910,201300,415910410,11650,11650,11650,11650,0
|
|
20240910,201200,415910410,11650,11650,11650,11650,0
|
|
20240910,201100,415910410,11650,11650,11650,11650,0
|
|
20240910,201000,415910410,11650,11650,11650,11650,254
|
|
20240910,200900,415910410,11650,11650,11650,11650,0
|
|
20240910,200800,415910410,11650,11650,11650,11650,0
|
|
20240910,200700,415910410,11650,11650,11650,11650,0
|
|
20240910,200600,415910410,11650,11650,11650,11650,0
|
|
20240910,200500,415910410,11650,11650,11650,11650,0
|
|
20240910,200400,415910410,11650,11650,11650,11650,0
|
|
20240910,200300,415910410,11650,11650,11650,11650,0
|
|
20240910,200200,415910410,11650,11650,11650,11650,0
|
|
20240910,200100,415910410,11650,11650,11650,11650,0
|
|
20240910,200000,415910410,11650,11650,11650,11650,0
|
|
20240910,195900,415910410,11650,11650,11650,11650,0
|
|
20240910,195800,415910410,11650,11650,11650,11650,0
|
|
20240910,195700,415910410,11650,11650,11650,11650,0
|
|
20240910,195600,415910410,11650,11650,11650,11650,0
|
|
20240910,195500,415910410,11650,11650,11650,11650,0
|
|
20240910,195400,415910410,11650,11650,11650,11650,0
|
|
20240910,195300,415910410,11650,11650,11650,11650,0
|
|
20240910,195200,415910410,11650,11650,11650,11650,0
|
|
20240910,195100,415910410,11650,11650,11650,11650,0
|
|
20240910,195000,415910410,11650,11650,11650,11650,0
|
|
20240910,194900,415910410,11650,11650,11650,11650,0
|
|
20240910,194800,415910410,11650,11650,11650,11650,0
|
|
20240910,194700,415910410,11650,11650,11650,11650,0
|
|
20240910,194600,415910410,11650,11650,11650,11650,0
|
|
20240910,194500,415910410,11650,11650,11650,11650,0
|
|
20240910,194400,415910410,11650,11650,11650,11650,0
|
|
20240910,194300,415910410,11650,11650,11650,11650,0
|
|
20240910,194200,415910410,11650,11650,11650,11650,0
|
|
20240910,194100,415910410,11650,11650,11650,11650,0
|
|
20240910,194000,415910410,11650,11650,11650,11650,254
|
|
20240910,193900,415910410,11650,11650,11650,11650,0
|
|
20240910,193800,415910410,11650,11650,11650,11650,0
|
|
20240910,193700,415910410,11650,11650,11650,11650,0
|
|
20240910,193600,415910410,11650,11650,11650,11650,0
|
|
20240910,193500,415910410,11650,11650,11650,11650,0
|
|
20240910,193400,415910410,11650,11650,11650,11650,0
|
|
20240910,193300,415910410,11650,11650,11650,11650,0
|
|
20240910,193200,415910410,11650,11650,11650,11650,0
|
|
20240910,193100,415910410,11650,11650,11650,11650,0
|
|
20240910,193000,415910410,11650,11650,11650,11650,0
|
|
20240910,192900,415910410,11650,11650,11650,11650,0
|
|
20240910,192800,415910410,11650,11650,11650,11650,0
|
|
20240910,192700,415910410,11650,11650,11650,11650,0
|
|
20240910,192600,415910410,11650,11650,11650,11650,0
|
|
20240910,192500,415910410,11650,11650,11650,11650,0
|
|
20240910,192400,415910410,11650,11650,11650,11650,0
|
|
20240910,192300,415910410,11650,11650,11650,11650,0
|
|
20240910,192200,415910410,11650,11650,11650,11650,0
|
|
20240910,192100,415910410,11650,11650,11650,11650,0
|
|
20240910,192000,415910410,11650,11650,11650,11650,0
|
|
20240910,191900,415910410,11650,11650,11650,11650,0
|
|
20240910,191800,415910410,11650,11650,11650,11650,0
|
|
20240910,191700,415910410,11650,11650,11650,11650,0
|
|
20240910,191600,415910410,11650,11650,11650,11650,0
|
|
20240910,191500,415910410,11650,11650,11650,11650,0
|
|
20240910,191400,415910410,11650,11650,11650,11650,0
|
|
20240910,191300,415910410,11650,11650,11650,11650,0
|
|
20240910,191200,415910410,11650,11650,11650,11650,0
|
|
20240910,191100,415910410,11650,11650,11650,11650,0
|
|
20240910,191000,415910410,11650,11650,11650,11650,254
|
|
20240910,190900,415910410,11650,11650,11650,11650,0
|
|
20240910,190800,415910410,11650,11650,11650,11650,0
|
|
20240910,190700,415910410,11650,11650,11650,11650,0
|
|
20240910,190600,415910410,11650,11650,11650,11650,0
|
|
20240910,190500,415910410,11650,11650,11650,11650,0
|
|
20240910,190400,415910410,11650,11650,11650,11650,0
|
|
20240910,190300,415910410,11650,11650,11650,11650,0
|
|
20240910,190200,415910410,11650,11650,11650,11650,0
|
|
20240910,190100,415910410,11650,11650,11650,11650,0
|
|
20240910,190000,415910410,11650,11650,11650,11650,0
|
|
20240910,185900,415910410,11650,11650,11650,11650,0
|
|
20240910,185800,415910410,11650,11650,11650,11650,0
|
|
20240910,185700,415910410,11650,11650,11650,11650,0
|
|
20240910,185600,415910410,11650,11650,11650,11650,0
|
|
20240910,185500,415910410,11650,11650,11650,11650,0
|
|
20240910,185400,415910410,11650,11650,11650,11650,0
|
|
20240910,185300,415910410,11650,11650,11650,11650,0
|
|
20240910,185200,415910410,11650,11650,11650,11650,0
|
|
20240910,185100,415910410,11650,11650,11650,11650,0
|
|
20240910,185000,415910410,11650,11650,11650,11650,0
|
|
20240910,184900,415910410,11650,11650,11650,11650,0
|
|
20240910,184800,415910410,11650,11650,11650,11650,0
|
|
20240910,184700,415910410,11650,11650,11650,11650,0
|
|
20240910,184600,415910410,11650,11650,11650,11650,0
|
|
20240910,184500,415910410,11650,11650,11650,11650,0
|
|
20240910,184400,415910410,11650,11650,11650,11650,0
|
|
20240910,184300,415910410,11650,11650,11650,11650,0
|
|
20240910,184200,415910410,11650,11650,11650,11650,0
|
|
20240910,184100,415910410,11650,11650,11650,11650,0
|
|
20240910,184000,415910410,11650,11650,11650,11650,254
|
|
20240910,183900,415910410,11650,11650,11650,11650,0
|
|
20240910,183800,415910410,11650,11650,11650,11650,0
|
|
20240910,183700,415910410,11650,11650,11650,11650,0
|
|
20240910,183600,415910410,11650,11650,11650,11650,0
|
|
20240910,183500,415910410,11650,11650,11650,11650,0
|
|
20240910,183400,415910410,11650,11650,11650,11650,0
|
|
20240910,183300,415910410,11650,11650,11650,11650,0
|
|
20240910,183200,415910410,11650,11650,11650,11650,0
|
|
20240910,183100,415910410,11650,11650,11650,11650,0
|
|
20240910,183000,415910410,11650,11650,11650,11650,0
|
|
20240910,182900,415910410,11650,11650,11650,11650,0
|
|
20240910,182800,415910410,11650,11650,11650,11650,0
|
|
20240910,182700,415910410,11650,11650,11650,11650,0
|
|
20240910,182600,415910410,11650,11650,11650,11650,0
|
|
20240910,182500,415910410,11650,11650,11650,11650,0
|
|
20240910,182400,415910410,11650,11650,11650,11650,0
|
|
20240910,182300,415910410,11650,11650,11650,11650,0
|
|
20240910,182200,415910410,11650,11650,11650,11650,0
|
|
20240910,182100,415910410,11650,11650,11650,11650,0
|
|
20240910,182000,415910410,11650,11650,11650,11650,0
|
|
20240910,181900,415910410,11650,11650,11650,11650,0
|
|
20240910,181800,415910410,11650,11650,11650,11650,0
|
|
20240910,181700,415910410,11650,11650,11650,11650,0
|
|
20240910,181600,415910410,11650,11650,11650,11650,0
|
|
20240910,181500,415910410,11650,11650,11650,11650,0
|
|
20240910,181400,415910410,11650,11650,11650,11650,0
|
|
20240910,181300,415910410,11650,11650,11650,11650,0
|
|
20240910,181200,415910410,11650,11650,11650,11650,0
|
|
20240910,181100,415910410,11650,11650,11650,11650,0
|
|
20240910,181000,415910410,11650,11650,11650,11650,254
|
|
20240910,180900,415910410,11650,11650,11650,11650,0
|
|
20240910,180800,415910410,11650,11650,11650,11650,0
|
|
20240910,180700,415910410,11650,11650,11650,11650,0
|
|
20240910,180600,415910410,11650,11650,11650,11650,0
|
|
20240910,180500,415910410,11650,11650,11650,11650,0
|
|
20240910,180400,415910410,11650,11650,11650,11650,0
|
|
20240910,180300,415910410,11650,11650,11650,11650,0
|
|
20240910,180200,415910410,11650,11650,11650,11650,0
|
|
20240910,180100,415910410,11650,11650,11650,11650,0
|
|
20240910,180000,415910410,11650,11650,11650,11650,0
|
|
20240910,175900,415910410,11650,11650,11650,11650,0
|
|
20240910,175800,415910410,11650,11650,11650,11650,0
|
|
20240910,175700,415910410,11650,11650,11650,11650,0
|
|
20240910,175600,415910410,11650,11650,11650,11650,0
|
|
20240910,175500,415910410,11650,11650,11650,11650,0
|
|
20240910,175400,415910410,11650,11650,11650,11650,0
|
|
20240910,175300,415910410,11650,11650,11650,11650,0
|
|
20240910,175200,415910410,11650,11650,11650,11650,0
|
|
20240910,175100,415910410,11650,11650,11650,11650,0
|
|
20240910,175000,415910410,11650,11650,11650,11650,0
|
|
20240910,174900,415910410,11650,11650,11650,11650,0
|
|
20240910,174800,415910410,11650,11650,11650,11650,0
|
|
20240910,174700,415910410,11650,11650,11650,11650,0
|
|
20240910,174600,415910410,11650,11650,11650,11650,0
|
|
20240910,174500,415910410,11650,11650,11650,11650,0
|
|
20240910,174400,415910410,11650,11650,11650,11650,0
|
|
20240910,174300,415910410,11650,11650,11650,11650,0
|
|
20240910,174200,415910410,11650,11650,11650,11650,0
|
|
20240910,174100,415910410,11650,11650,11650,11650,0
|
|
20240910,174000,415910410,11650,11650,11650,11650,254
|
|
20240910,173900,415910410,11650,11650,11650,11650,0
|
|
20240910,173800,415910410,11650,11650,11650,11650,0
|
|
20240910,173700,415910410,11650,11650,11650,11650,0
|
|
20240910,173600,415910410,11650,11650,11650,11650,0
|
|
20240910,173500,415910410,11650,11650,11650,11650,0
|
|
20240910,173400,415910410,11650,11650,11650,11650,0
|
|
20240910,173300,415910410,11650,11650,11650,11650,0
|
|
20240910,173200,415910410,11650,11650,11650,11650,0
|
|
20240910,173100,415910410,11650,11650,11650,11650,0
|
|
20240910,173000,415910410,11650,11650,11650,11650,0
|
|
20240910,172900,415910410,11650,11650,11650,11650,0
|
|
20240910,172800,415910410,11650,11650,11650,11650,0
|
|
20240910,172700,415910410,11650,11650,11650,11650,0
|
|
20240910,172600,415910410,11650,11650,11650,11650,0
|
|
20240910,172500,415910410,11650,11650,11650,11650,0
|
|
20240910,172400,415910410,11650,11650,11650,11650,0
|
|
20240910,172300,415910410,11650,11650,11650,11650,0
|
|
20240910,172200,415910410,11650,11650,11650,11650,0
|
|
20240910,172100,415910410,11650,11650,11650,11650,0
|
|
20240910,172000,415910410,11650,11650,11650,11650,0
|
|
20240910,171900,415910410,11650,11650,11650,11650,0
|
|
20240910,171800,415910410,11650,11650,11650,11650,0
|
|
20240910,171700,415910410,11650,11650,11650,11650,0
|
|
20240910,171600,415910410,11650,11650,11650,11650,0
|
|
20240910,171500,415910410,11650,11650,11650,11650,0
|
|
20240910,171400,415910410,11650,11650,11650,11650,0
|
|
20240910,171300,415910410,11650,11650,11650,11650,0
|
|
20240910,171200,415910410,11650,11650,11650,11650,0
|
|
20240910,171100,415910410,11650,11650,11650,11650,0
|
|
20240910,171000,415910410,11650,11650,11650,11650,254
|
|
20240910,170900,415910410,11650,11650,11650,11650,0
|
|
20240910,170800,415910410,11650,11650,11650,11650,0
|
|
20240910,170700,415910410,11650,11650,11650,11650,0
|
|
20240910,170600,415910410,11650,11650,11650,11650,0
|
|
20240910,170500,415910410,11650,11650,11650,11650,0
|
|
20240910,170400,415910410,11650,11650,11650,11650,0
|
|
20240910,170300,415910410,11650,11650,11650,11650,0
|
|
20240910,170200,415910410,11650,11650,11650,11650,0
|
|
20240910,170100,415910410,11650,11650,11650,11650,0
|
|
20240910,170000,415910410,11650,11650,11650,11650,0
|
|
20240910,165900,415910410,11650,11650,11650,11650,0
|
|
20240910,165800,415910410,11650,11650,11650,11650,0
|
|
20240910,165700,415910410,11650,11650,11650,11650,0
|
|
20240910,165600,415910410,11650,11650,11650,11650,0
|
|
20240910,165500,415910410,11650,11650,11650,11650,0
|
|
20240910,165400,415910410,11650,11650,11650,11650,0
|
|
20240910,165300,415910410,11650,11650,11650,11650,0
|
|
20240910,165200,415910410,11650,11650,11650,11650,0
|
|
20240910,165100,415910410,11650,11650,11650,11650,0
|
|
20240910,165000,415910410,11650,11650,11650,11650,0
|
|
20240910,164900,415910410,11650,11650,11650,11650,0
|
|
20240910,164800,415910410,11650,11650,11650,11650,0
|
|
20240910,164700,415910410,11650,11650,11650,11650,0
|
|
20240910,164600,415910410,11650,11650,11650,11650,0
|
|
20240910,164500,415910410,11650,11650,11650,11650,0
|
|
20240910,164400,415910410,11650,11650,11650,11650,0
|
|
20240910,164300,415910410,11650,11650,11650,11650,0
|
|
20240910,164200,415910410,11650,11650,11650,11650,0
|
|
20240910,164100,415910410,11650,11650,11650,11650,0
|
|
20240910,164000,415910410,11650,11650,11650,11650,254
|
|
20240910,163900,415910410,11650,11650,11650,11650,0
|
|
20240910,163800,415910410,11650,11650,11650,11650,0
|
|
20240910,163700,415910410,11650,11650,11650,11650,0
|
|
20240910,163600,415910410,11650,11650,11650,11650,0
|
|
20240910,163500,415910410,11650,11650,11650,11650,0
|
|
20240910,163400,415910410,11650,11650,11650,11650,0
|
|
20240910,163300,415910410,11650,11650,11650,11650,0
|
|
20240910,163200,415910410,11650,11650,11650,11650,0
|
|
20240910,163100,415910410,11650,11650,11650,11650,0
|
|
20240910,163000,415910410,11650,11650,11650,11650,0
|
|
20240910,162900,415910410,11650,11650,11650,11650,0
|
|
20240910,162800,415910410,11650,11650,11650,11650,0
|
|
20240910,162700,415910410,11650,11650,11650,11650,0
|
|
20240910,162600,415910410,11650,11650,11650,11650,0
|
|
20240910,162500,415910410,11650,11650,11650,11650,0
|
|
20240910,162400,415910410,11650,11650,11650,11650,0
|
|
20240910,162300,415910410,11650,11650,11650,11650,0
|
|
20240910,162200,415910410,11650,11650,11650,11650,0
|
|
20240910,162100,415910410,11650,11650,11650,11650,0
|
|
20240910,162000,415910410,11650,11650,11650,11650,0
|
|
20240910,161900,415910410,11650,11650,11650,11650,0
|
|
20240910,161800,415910410,11650,11650,11650,11650,0
|
|
20240910,161700,415910410,11650,11650,11650,11650,0
|
|
20240910,161600,415910410,11650,11650,11650,11650,0
|
|
20240910,161500,415910410,11650,11650,11650,11650,0
|
|
20240910,161400,415910410,11650,11650,11650,11650,0
|
|
20240910,161300,415910410,11650,11650,11650,11650,0
|
|
20240910,161200,415910410,11650,11650,11650,11650,0
|
|
20240910,161100,415910410,11650,11650,11650,11650,0
|
|
20240910,161000,415910410,11650,11650,11650,11650,254
|
|
20240910,160900,415910410,11650,11650,11650,11650,0
|
|
20240910,160800,415910410,11650,11650,11650,11650,0
|
|
20240910,160700,415910410,11650,11650,11650,11650,0
|
|
20240910,160600,415910410,11650,11650,11650,11650,0
|
|
20240910,160500,415910410,11650,11650,11650,11650,0
|
|
20240910,160400,415910410,11650,11650,11650,11650,0
|
|
20240910,160300,415910410,11650,11650,11650,11650,0
|
|
20240910,160200,415910410,11650,11650,11650,11650,0
|
|
20240910,160100,415910410,11650,11650,11650,11650,0
|
|
20240910,160000,415910410,11650,11650,11650,11650,0
|
|
20240910,155900,415910410,11650,11650,11650,11650,0
|
|
20240910,155800,415910410,11650,11650,11650,11650,0
|
|
20240910,155700,415910410,11650,11650,11650,11650,0
|
|
20240910,155600,415910410,11650,11650,11650,11650,0
|
|
20240910,155500,415910410,11650,11650,11650,11650,0
|
|
20240910,155400,415910410,11650,11650,11650,11650,0
|
|
20240910,155300,415910410,11650,11650,11650,11650,0
|
|
20240910,155200,415910410,11650,11650,11650,11650,0
|
|
20240910,155100,415910410,11650,11650,11650,11650,0
|
|
20240910,155000,415910410,11650,11650,11650,11650,0
|
|
20240910,154900,415910410,11650,11650,11650,11650,0
|
|
20240910,154800,415910410,11650,11650,11650,11650,0
|
|
20240910,154700,415910410,11650,11650,11650,11650,0
|
|
20240910,154600,415910410,11650,11650,11650,11650,0
|
|
20240910,154500,415910410,11650,11650,11650,11650,0
|
|
20240910,154400,415910410,11650,11650,11650,11650,0
|
|
20240910,154300,415910410,11650,11650,11650,11650,0
|
|
20240910,154200,415910410,11650,11650,11650,11650,0
|
|
20240910,154100,415910410,11650,11650,11650,11650,0
|
|
20240910,154000,415910410,11650,11650,11650,11650,254
|
|
20240910,153900,415910410,11650,11650,11650,11650,0
|
|
20240910,153800,415910410,11650,11650,11650,11650,0
|
|
20240910,153700,415910410,11650,11650,11650,11650,0
|
|
20240910,153600,415910410,11650,11650,11650,11650,0
|
|
20240910,153500,415910410,11650,11650,11650,11650,0
|
|
20240910,153400,415910410,11650,11650,11650,11650,0
|
|
20240910,153300,415910410,11650,11650,11650,11650,0
|
|
20240910,153200,415910410,11650,11650,11650,11650,0
|
|
20240910,153100,415910410,11650,11650,11650,11650,0
|
|
20240910,153000,415910410,11650,11650,11650,11650,254
|
|
20240910,152900,412951310,11640,11640,11640,11640,0
|
|
20240910,152800,412951310,11640,11640,11640,11640,0
|
|
20240910,152700,412951310,11640,11640,11640,11640,0
|
|
20240910,152600,412951310,11640,11640,11640,11640,0
|
|
20240910,152500,412951310,11640,11640,11640,11640,0
|
|
20240910,152400,412951310,11640,11640,11640,11640,0
|
|
20240910,152300,412951310,11640,11640,11640,11640,0
|
|
20240910,152200,412951310,11640,11640,11640,11640,0
|
|
20240910,152100,412951310,11640,11640,11640,11640,0
|
|
20240910,152000,412951310,11640,11640,11640,11640,0
|
|
20240910,151900,412951310,11640,11630,11820,11630,495
|
|
20240910,151800,407124570,11790,11790,11790,11790,50
|
|
20240910,151700,406535070,11800,11800,11800,11800,1
|
|
20240910,151600,406523270,11840,11720,11880,11720,274
|
|
20240910,151500,403307070,11720,11720,11720,11620,236
|
|
20240910,151400,400559890,11630,11630,11630,11630,30
|
|
20240910,151300,400210990,11630,11650,11650,11630,200
|
|
20240910,151200,397883260,11620,11720,11720,11620,100
|
|
20240910,151100,396718860,11730,11730,11730,11730,0
|
|
20240910,151000,396718860,11730,11730,11730,11730,1
|
|
20240910,150900,396707130,11730,11730,11730,11730,1
|
|
20240910,150800,396695400,11730,11730,11730,11730,14
|
|
20240910,150700,396531180,11700,11720,11720,11700,30
|
|
20240910,150600,396180160,11720,11720,11720,11720,14
|
|
20240910,150500,396016080,11730,11730,11730,11730,0
|
|
20240910,150400,396016080,11730,11730,11730,11730,24
|
|
20240910,150300,395734560,11720,11800,11900,11720,122
|
|
20240910,150200,394290890,11800,11710,11800,11710,518
|
|
20240910,150100,388211120,11710,11710,11710,11710,0
|
|
20240910,150000,388211120,11710,11710,11710,11710,1
|
|
20240910,145900,388199410,11670,11670,11670,11670,0
|
|
20240910,145800,388199410,11670,11670,11670,11670,3
|
|
20240910,145700,388164400,11720,11720,11720,11720,0
|
|
20240910,145600,388164400,11720,11720,11720,11720,1
|
|
20240910,145500,388152680,11680,11670,11680,11670,25
|
|
20240910,145400,387860790,11670,11670,11670,11670,0
|
|
20240910,145300,387860790,11670,11670,11670,11670,0
|
|
20240910,145200,387860790,11670,11670,11670,11670,0
|
|
20240910,145100,387860790,11670,11670,11670,11670,0
|
|
20240910,145000,387860790,11670,11670,11670,11670,0
|
|
20240910,144900,387860790,11670,11670,11670,11670,2
|
|
20240910,144800,387837450,11650,11650,11650,11650,0
|
|
20240910,144700,387837450,11650,11650,11650,11650,10
|
|
20240910,144600,387720950,11630,11670,11670,11630,100
|
|
20240910,144500,386556830,11680,11680,11680,11680,0
|
|
20240910,144400,386556830,11680,11680,11680,11680,0
|
|
20240910,144300,386556830,11680,11680,11680,11680,0
|
|
20240910,144200,386556830,11680,11680,11680,11680,0
|
|
20240910,144100,386556830,11680,11680,11680,11680,60
|
|
20240910,144000,385856030,11670,11680,11680,11670,146
|
|
20240910,143900,384150850,11730,11730,11730,11730,0
|
|
20240910,143800,384150850,11730,11730,11730,11730,0
|
|
20240910,143700,384150850,11730,11730,11730,11730,0
|
|
20240910,143600,384150850,11730,11730,11730,11730,0
|
|
20240910,143500,384150850,11730,11730,11730,11730,0
|
|
20240910,143400,384150850,11730,11730,11730,11730,0
|
|
20240910,143300,384150850,11730,11730,11730,11730,0
|
|
20240910,143200,384150850,11730,11730,11730,11730,0
|
|
20240910,143100,384150850,11730,11730,11730,11730,0
|
|
20240910,143000,384150850,11730,11730,11730,11730,0
|
|
20240910,142900,384150850,11730,11730,11730,11730,0
|
|
20240910,142800,384150850,11730,11730,11730,11730,3
|
|
20240910,142700,384115660,11730,11730,11730,11730,0
|
|
20240910,142600,384115660,11730,11730,11730,11730,16
|
|
20240910,142500,383927980,11690,11690,11690,11690,52
|
|
20240910,142400,383320100,11690,11690,11690,11690,20
|
|
20240910,142300,383086300,11690,11690,11690,11690,0
|
|
20240910,142200,383086300,11690,11690,11690,11690,100
|
|
20240910,142100,381917300,11690,11690,11690,11690,20
|
|
20240910,142000,381683500,11690,11690,11690,11690,0
|
|
20240910,141900,381683500,11690,11690,11690,11690,0
|
|
20240910,141800,381683500,11690,11690,11690,11690,0
|
|
20240910,141700,381683500,11690,11690,11690,11690,3
|
|
20240910,141600,381648430,11630,11640,11640,11630,26
|
|
20240910,141500,381345950,11640,11640,11640,11640,0
|
|
20240910,141400,381345950,11640,11640,11640,11640,0
|
|
20240910,141300,381345950,11640,11640,11640,11640,2
|
|
20240910,141200,381322670,11650,11650,11650,11650,0
|
|
20240910,141100,381322670,11650,11650,11650,11650,0
|
|
20240910,141000,381322670,11650,11650,11650,11650,0
|
|
20240910,140900,381322670,11650,11640,11650,11610,131
|
|
20240910,140800,379796590,11650,11670,11670,11650,435
|
|
20240910,140700,374720500,11700,11720,11720,11700,557
|
|
20240910,140600,368198690,11720,11720,11720,11720,0
|
|
20240910,140500,368198690,11720,11720,11720,11720,3
|
|
20240910,140400,368163530,11720,11720,11720,11720,70
|
|
20240910,140300,367343130,11720,11720,11720,11720,0
|
|
20240910,140200,367343130,11720,11720,11720,11720,1
|
|
20240910,140100,367331410,11720,11720,11720,11720,0
|
|
20240910,140000,367331410,11720,11720,11720,11720,20
|
|
20240910,135900,367097010,11720,11720,11720,11720,1
|
|
20240910,135800,367085290,11750,11750,11750,11750,16
|
|
20240910,135700,366897290,11720,11720,11720,11720,0
|
|
20240910,135600,366897290,11720,11720,11720,11720,0
|
|
20240910,135500,366897290,11720,11720,11720,11720,17
|
|
20240910,135400,366698050,11730,11740,11740,11730,509
|
|
20240910,135300,360725600,11750,11750,11750,11750,5
|
|
20240910,135200,360666850,11760,11760,11760,11760,0
|
|
20240910,135100,360666850,11760,11760,11760,11760,0
|
|
20240910,135000,360666850,11760,11760,11760,11760,0
|
|
20240910,134900,360666850,11760,11760,11760,11760,2
|
|
20240910,134800,360643330,11740,11740,11740,11740,20
|
|
20240910,134700,360408530,11740,11740,11740,11740,0
|
|
20240910,134600,360408530,11740,11740,11740,11740,0
|
|
20240910,134500,360408530,11740,11750,11750,11740,140
|
|
20240910,134400,358763660,11760,11760,11760,11760,0
|
|
20240910,134300,358763660,11760,11760,11760,11760,0
|
|
20240910,134200,358763660,11760,11760,11760,11760,1
|
|
20240910,134100,358751900,11750,11750,11750,11750,46
|
|
20240910,134000,358211400,11760,11760,11760,11760,0
|
|
20240910,133900,358211400,11760,11760,11760,11760,0
|
|
20240910,133800,358211400,11760,11760,11760,11760,0
|
|
20240910,133700,358211400,11760,11760,11760,11760,28
|
|
20240910,133600,357882120,11760,11760,11760,11760,0
|
|
20240910,133500,357882120,11760,11780,11780,11760,59
|
|
20240910,133400,357187200,11780,11780,11780,11780,0
|
|
20240910,133300,357187200,11780,11780,11780,11780,0
|
|
20240910,133200,357187200,11780,11780,11780,11780,0
|
|
20240910,133100,357187200,11780,11780,11780,11780,0
|
|
20240910,133000,357187200,11780,11780,11780,11780,0
|
|
20240910,132900,357187200,11780,11780,11780,11780,0
|
|
20240910,132800,357187200,11780,11780,11780,11780,1
|
|
20240910,132700,357175420,11780,11780,11780,11780,0
|
|
20240910,132600,357175420,11780,11780,11780,11780,1
|
|
20240910,132500,357163640,11800,11800,11800,11800,0
|
|
20240910,132400,357163640,11800,11800,11800,11800,0
|
|
20240910,132300,357163640,11800,11800,11800,11800,0
|
|
20240910,132200,357163640,11800,11800,11800,11800,0
|
|
20240910,132100,357163640,11800,11800,11800,11800,0
|
|
20240910,132000,357163640,11800,11800,11800,11800,0
|
|
20240910,131900,357163640,11800,11800,11800,11800,0
|
|
20240910,131800,357163640,11800,11800,11800,11800,1
|
|
20240910,131700,357151840,11750,11750,11750,11750,0
|
|
20240910,131600,357151840,11750,11750,11750,11750,0
|
|
20240910,131500,357151840,11750,11750,11750,11750,5
|
|
20240910,131400,357093090,11760,11760,11760,11760,22
|
|
20240910,131300,356834370,11760,11770,11770,11760,146
|
|
20240910,131200,355117230,11760,11760,11760,11760,0
|
|
20240910,131100,355117230,11760,11780,11780,11760,22
|
|
20240910,131000,354858490,11790,11790,11790,11790,0
|
|
20240910,130900,354858490,11790,11790,11790,11790,0
|
|
20240910,130800,354858490,11790,11810,11810,11790,224
|
|
20240910,130700,352215310,11820,11830,11830,11820,146
|
|
20240910,130600,350489150,11840,11840,11840,11840,1
|
|
20240910,130500,350477310,11830,11830,11830,11830,0
|
|
20240910,130400,350477310,11830,11830,11830,11830,20
|
|
20240910,130300,350240710,11830,11860,11860,11830,681
|
|
20240910,130200,342171790,11860,11860,11860,11860,0
|
|
20240910,130100,342171790,11860,11860,11860,11860,0
|
|
20240910,130000,342171790,11860,11860,11860,11860,0
|
|
20240910,125900,342171790,11860,11860,11860,11860,0
|
|
20240910,125800,342171790,11860,11860,11860,11860,1
|
|
20240910,125700,342159930,11850,11850,11850,11850,5
|
|
20240910,125600,342100680,11850,11850,11850,11850,0
|
|
20240910,125500,342100680,11850,11850,11850,11850,1
|
|
20240910,125400,342088830,11850,11850,11850,11850,0
|
|
20240910,125300,342088830,11850,11850,11850,11850,0
|
|
20240910,125200,342088830,11850,11850,11850,11850,33
|
|
20240910,125100,341697780,11850,11850,11850,11850,0
|
|
20240910,125000,341697780,11850,11850,11850,11850,0
|
|
20240910,124900,341697780,11850,11850,11850,11850,0
|
|
20240910,124800,341697780,11850,11850,11850,11850,0
|
|
20240910,124700,341697780,11850,11850,11850,11850,0
|
|
20240910,124600,341697780,11850,11850,11850,11850,0
|
|
20240910,124500,341697780,11850,11850,11850,11850,0
|
|
20240910,124400,341697780,11850,11850,11850,11850,49
|
|
20240910,124300,341117130,11860,11860,11860,11860,0
|
|
20240910,124200,341117130,11860,11860,11860,11860,1
|
|
20240910,124100,341105270,11880,11880,11880,11880,0
|
|
20240910,124000,341105270,11880,11880,11880,11880,1
|
|
20240910,123900,341093390,11880,11880,11880,11880,0
|
|
20240910,123800,341093390,11880,11880,11880,11880,0
|
|
20240910,123700,341093390,11880,11880,11880,11880,0
|
|
20240910,123600,341093390,11880,11880,11880,11880,300
|
|
20240910,123500,337529390,11850,11860,11860,11850,76
|
|
20240910,123400,336628780,11860,11860,11860,11860,0
|
|
20240910,123300,336628780,11860,11860,11860,11860,0
|
|
20240910,123200,336628780,11860,11860,11860,11860,0
|
|
20240910,123100,336628780,11860,11860,11860,11860,0
|
|
20240910,123000,336628780,11860,11860,11860,11860,0
|
|
20240910,122900,336628780,11860,11860,11860,11860,0
|
|
20240910,122800,336628780,11860,11860,11860,11860,0
|
|
20240910,122700,336628780,11860,11860,11860,11860,0
|
|
20240910,122600,336628780,11860,11860,11860,11860,0
|
|
20240910,122500,336628780,11860,11860,11860,11860,0
|
|
20240910,122400,336628780,11860,11860,11860,11860,0
|
|
20240910,122300,336628780,11860,11860,11860,11860,142
|
|
20240910,122200,334944660,11870,11870,11870,11870,0
|
|
20240910,122100,334944660,11870,11870,11870,11870,0
|
|
20240910,122000,334944660,11870,11870,11870,11870,0
|
|
20240910,121900,334944660,11870,11870,11870,11870,0
|
|
20240910,121800,334944660,11870,11870,11870,11870,0
|
|
20240910,121700,334944660,11870,11870,11870,11870,1
|
|
20240910,121600,334932790,11860,11860,11860,11860,0
|
|
20240910,121500,334932790,11860,11860,11860,11860,1
|
|
20240910,121400,334920930,11870,11870,11870,11870,0
|
|
20240910,121300,334920930,11870,11870,11870,11870,0
|
|
20240910,121200,334920930,11870,11870,11870,11870,2
|
|
20240910,121100,334897190,11860,11860,11860,11860,0
|
|
20240910,121000,334897190,11860,11860,11860,11860,7
|
|
20240910,120900,334814170,11880,11880,11880,11880,0
|
|
20240910,120800,334814170,11880,11880,11880,11880,0
|
|
20240910,120700,334814170,11880,11880,11880,11880,0
|
|
20240910,120600,334814170,11880,11880,11880,11880,50
|
|
20240910,120500,334220170,11880,11880,11880,11880,0
|
|
20240910,120400,334220170,11880,11880,11880,11880,1
|
|
20240910,120300,334208290,11870,11870,11870,11870,0
|
|
20240910,120200,334208290,11870,11870,11870,11870,0
|
|
20240910,120100,334208290,11870,11870,11870,11870,20
|
|
20240910,120000,333970890,11870,11870,11870,11870,0
|
|
20240910,115900,333970890,11870,11870,11870,11870,0
|
|
20240910,115800,333970890,11870,11870,11870,11870,0
|
|
20240910,115700,333970890,11870,11870,11870,11870,0
|
|
20240910,115600,333970890,11870,11870,11870,11870,0
|
|
20240910,115500,333970890,11870,11880,11880,11870,137
|
|
20240910,115400,332343700,11900,11900,11900,11900,0
|
|
20240910,115300,332343700,11900,11900,11900,11900,0
|
|
20240910,115200,332343700,11900,11900,11900,11900,0
|
|
20240910,115100,332343700,11900,11900,11900,11900,0
|
|
20240910,115000,332343700,11900,11900,11900,11900,0
|
|
20240910,114900,332343700,11900,11900,11900,11900,0
|
|
20240910,114800,332343700,11900,11900,11900,11900,0
|
|
20240910,114700,332343700,11900,11900,11900,11900,27
|
|
20240910,114600,332022400,11910,11910,11910,11910,0
|
|
20240910,114500,332022400,11910,11910,11910,11910,0
|
|
20240910,114400,332022400,11910,11910,11910,11900,16
|
|
20240910,114300,331831860,11900,11900,11900,11900,0
|
|
20240910,114200,331831860,11900,11900,11900,11900,0
|
|
20240910,114100,331831860,11900,11900,11900,11900,0
|
|
20240910,114000,331831860,11900,11900,11900,11900,0
|
|
20240910,113900,331831860,11900,11900,11900,11900,0
|
|
20240910,113800,331831860,11900,11900,11900,11900,0
|
|
20240910,113700,331831860,11900,11900,11900,11900,1
|
|
20240910,113600,331819960,11900,11900,11900,11900,0
|
|
20240910,113500,331819960,11900,11900,11900,11900,3
|
|
20240910,113400,331784260,11910,11900,11910,11900,9
|
|
20240910,113300,331677100,11900,11900,11900,11900,3
|
|
20240910,113200,331641400,11900,11900,11910,11900,29
|
|
20240910,113100,331296160,11900,11890,11900,11890,18
|
|
20240910,113000,331082050,11890,11900,11900,11890,30
|
|
20240910,112900,330725110,11900,11900,11900,11890,18
|
|
20240910,112800,330510940,11900,11890,11900,11890,31
|
|
20240910,112700,330142220,11890,11900,11900,11880,21
|
|
20240910,112600,329892540,11900,11900,11900,11900,0
|
|
20240910,112500,329892540,11900,11900,11900,11900,0
|
|
20240910,112400,329892540,11900,11900,11900,11900,1
|
|
20240910,112300,329880640,11900,11890,11900,11890,16
|
|
20240910,112200,329690320,11890,11900,11900,11890,33
|
|
20240910,112100,329297920,11900,11900,11900,11900,151
|
|
20240910,112000,327501020,11900,11900,11900,11900,0
|
|
20240910,111900,327501020,11900,11900,11900,11900,0
|
|
20240910,111800,327501020,11900,11900,11900,11900,0
|
|
20240910,111700,327501020,11900,11900,11900,11900,0
|
|
20240910,111600,327501020,11900,11900,11900,11900,3
|
|
20240910,111500,327465320,11940,11940,11940,11940,0
|
|
20240910,111400,327465320,11940,11940,11940,11940,0
|
|
20240910,111300,327465320,11940,11940,11940,11940,0
|
|
20240910,111200,327465320,11940,11940,11940,11940,0
|
|
20240910,111100,327465320,11940,11940,11940,11940,0
|
|
20240910,111000,327465320,11940,11940,11940,11940,0
|
|
20240910,110900,327465320,11940,11850,11940,11850,583
|
|
20240910,110800,320522740,11850,11850,11850,11850,0
|
|
20240910,110700,320522740,11850,11850,11850,11850,351
|
|
20240910,110600,316363390,11850,11860,11860,11850,50
|
|
20240910,110500,315770720,11870,11890,11890,11870,477
|
|
20240910,110400,310103210,11890,11920,11920,11890,228
|
|
20240910,110300,307389270,11940,11940,11940,11940,0
|
|
20240910,110200,307389270,11940,11940,11940,11940,80
|
|
20240910,110100,306434070,11950,11960,11960,11950,2
|
|
20240910,110000,306410160,11950,11960,11960,11950,118
|
|
20240910,105900,304999060,11970,11980,11980,11970,10
|
|
20240910,105800,304879350,11990,11990,11990,11990,0
|
|
20240910,105700,304879350,11990,11990,11990,11990,1
|
|
20240910,105600,304867360,11990,11990,11990,11990,0
|
|
20240910,105500,304867360,11990,11990,11990,11990,0
|
|
20240910,105400,304867360,11990,11980,11990,11980,2
|
|
20240910,105300,304843390,11960,11970,11970,11960,2
|
|
20240910,105200,304819460,11980,11980,11980,11980,2
|
|
20240910,105100,304795500,12000,12000,12000,12000,2
|
|
20240910,105000,304771500,11980,11980,11980,11980,11
|
|
20240910,104900,304639720,11980,11980,11980,11980,5
|
|
20240910,104800,304579820,12000,12000,12000,12000,0
|
|
20240910,104700,304579820,12000,11990,12000,11990,50
|
|
20240910,104600,303980010,12000,12000,12000,12000,0
|
|
20240910,104500,303980010,12000,12000,12000,12000,0
|
|
20240910,104400,303980010,12000,12000,12000,12000,0
|
|
20240910,104300,303980010,12000,12000,12000,12000,0
|
|
20240910,104200,303980010,12000,12000,12000,12000,0
|
|
20240910,104100,303980010,12000,12000,12000,12000,5
|
|
20240910,104000,303920010,11990,11990,11990,11990,1
|
|
20240910,103900,303908020,12000,12000,12000,12000,0
|
|
20240910,103800,303908020,12000,11960,12000,11960,45
|
|
20240910,103700,303369480,11960,11970,11970,11960,2
|
|
20240910,103600,303345550,11940,11940,11940,11940,0
|
|
20240910,103500,303345550,11940,11950,11950,11940,30
|
|
20240910,103400,302987330,11950,11950,11950,11950,33
|
|
20240910,103300,302592980,11950,12000,12000,11950,308
|
|
20240910,103200,298897980,12040,12040,12040,12040,5
|
|
20240910,103100,298837780,12050,12050,12050,12050,0
|
|
20240910,103000,298837780,12050,12000,12050,12000,348
|
|
20240910,102900,294651730,12000,12000,12000,12000,0
|
|
20240910,102800,294651730,12000,12000,12000,12000,0
|
|
20240910,102700,294651730,12000,12000,12000,12000,0
|
|
20240910,102600,294651730,12000,12000,12000,12000,1
|
|
20240910,102500,294639730,12000,12000,12000,12000,43
|
|
20240910,102400,294123730,12000,12000,12000,12000,0
|
|
20240910,102300,294123730,12000,12000,12000,12000,0
|
|
20240910,102200,294123730,12000,11990,12000,11990,2
|
|
20240910,102100,294099740,11910,11910,11910,11910,0
|
|
20240910,102000,294099740,11910,11910,11910,11910,0
|
|
20240910,101900,294099740,11910,11910,11910,11910,170
|
|
20240910,101800,292075040,11960,11910,11960,11910,824
|
|
20240910,101700,282228620,11900,11950,11950,11900,26
|
|
20240910,101600,281919170,11950,11950,11950,11950,418
|
|
20240910,101500,276924070,12000,12000,12000,12000,0
|
|
20240910,101400,276924070,12000,11970,12000,11950,93
|
|
20240910,101300,275811700,12000,12000,12000,12000,0
|
|
20240910,101200,275811700,12000,12000,12000,12000,0
|
|
20240910,101100,275811700,12000,12000,12000,12000,0
|
|
20240910,101000,275811700,12000,12000,12000,12000,2
|
|
20240910,100900,275787700,12000,12000,12000,12000,0
|
|
20240910,100800,275787700,12000,12010,12010,12000,344
|
|
20240910,100700,271656760,12000,12010,12010,12000,382
|
|
20240910,100600,267070280,12010,12030,12030,12010,27
|
|
20240910,100500,266745730,12020,12020,12020,12020,99
|
|
20240910,100400,265555750,12030,12020,12030,12020,2
|
|
20240910,100300,265531700,12030,12030,12030,12030,40
|
|
20240910,100200,265050500,12050,12050,12050,12050,200
|
|
20240910,100100,262640500,12050,12050,12050,12050,20
|
|
20240910,100000,262399500,12040,12010,12040,12010,9
|
|
20240910,095900,262291170,12050,12050,12050,12050,0
|
|
20240910,095800,262291170,12050,12040,12050,12040,18
|
|
20240910,095700,262074390,12050,12060,12060,12050,13
|
|
20240910,095600,261917640,12060,12060,12060,12060,2
|
|
20240910,095500,261893520,12070,12060,12080,12060,14
|
|
20240910,095400,261724500,12040,12070,12070,12040,1025
|
|
20240910,095300,249372660,12080,12080,12080,12080,141
|
|
20240910,095200,247669380,12130,12130,12130,12130,0
|
|
20240910,095100,247669380,12130,12130,12130,12130,0
|
|
20240910,095000,247669380,12130,12090,12130,12080,310
|
|
20240910,094900,243913840,12080,12080,12080,12070,412
|
|
20240910,094800,238937830,12080,12080,12080,12080,22
|
|
20240910,094700,238672070,12140,12090,12140,12090,354
|
|
20240910,094600,234383060,12110,12110,12110,12110,3
|
|
20240910,094500,234346730,12120,12150,12150,12120,119
|
|
20240910,094400,232903260,12120,12120,12120,12120,1
|
|
20240910,094300,232891140,12120,12110,12120,12100,51
|
|
20240910,094200,232274010,12100,12100,12100,12100,77
|
|
20240910,094100,231342310,12120,12120,12120,12120,0
|
|
20240910,094000,231342310,12120,12120,12120,12120,24
|
|
20240910,093900,231051430,12100,12120,12120,12100,176
|
|
20240910,093800,228921590,12120,12150,12150,12110,93
|
|
20240910,093700,227794280,12160,12190,12190,12160,7
|
|
20240910,093600,227709100,12180,12200,12200,12180,107
|
|
20240910,093500,226404790,12200,12150,12200,12050,443
|
|
20240910,093400,221024640,12150,12130,12150,12120,26
|
|
20240910,093300,220708970,12130,12130,12150,12110,68
|
|
20240910,093200,219884710,12130,12130,12150,12100,134
|
|
20240910,093100,218261300,12120,12180,12180,12120,43
|
|
20240910,093000,217738870,12200,12150,12200,12140,1021
|
|
20240910,092900,205291780,12150,12180,12180,12090,1335
|
|
20240910,092800,189124250,12170,12160,12200,12160,320
|
|
20240910,092700,185221630,12150,12170,12200,12150,118
|
|
20240910,092600,183784320,12180,12140,12180,12130,1079
|
|
20240910,092500,170661560,12140,12050,12150,12050,958
|
|
20240910,092400,159056660,12090,12010,12090,12000,2109
|
|
20240910,092300,133665450,12000,11950,12000,11950,2682
|
|
20240910,092200,101504330,11940,11860,11950,11850,557
|
|
20240910,092100,94873810,11850,11860,11860,11850,398
|
|
20240910,092000,90157330,11850,11850,11850,11850,0
|
|
20240910,091900,90157330,11850,11850,11850,11850,5
|
|
20240910,091800,90098080,11850,11860,11860,11850,3
|
|
20240910,091700,90062520,11850,11850,11850,11850,0
|
|
20240910,091600,90062520,11850,11850,11850,11850,1
|
|
20240910,091500,90050670,11840,11840,11840,11840,0
|
|
20240910,091400,90050670,11840,11840,11840,11840,10
|
|
20240910,091300,89932270,11820,11820,11820,11820,0
|
|
20240910,091200,89932270,11820,11830,11840,11810,217
|
|
20240910,091100,87367220,12000,11840,12000,11840,372
|
|
20240910,091000,82959540,11930,11930,11930,11930,11
|
|
20240910,090900,82828310,11950,11950,11950,11950,34
|
|
20240910,090800,82422010,12030,12030,12030,12030,85
|
|
20240910,090700,81399460,12030,11980,12030,11980,539
|
|
20240910,090600,74923750,12050,12010,12050,12000,1682
|
|
20240910,090500,54726030,12040,12010,12040,12010,892
|
|
20240910,090400,43993180,12010,11960,12050,11960,471
|
|
20240910,090300,38332770,12010,11950,12010,11930,1024
|
|
20240910,090200,26070030,11980,11930,11980,11930,367
|
|
20240910,090100,21684910,11900,11800,11930,11800,1697
|
|
20240910,090000,1506420,11790,11770,11790,11730,128
|