703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,204000,120049390,11700,11700,11700,11700,210
|
|
20240911,203900,120049390,11700,11700,11700,11700,0
|
|
20240911,203800,120049390,11700,11700,11700,11700,0
|
|
20240911,203700,120049390,11700,11700,11700,11700,0
|
|
20240911,203600,120049390,11700,11700,11700,11700,0
|
|
20240911,203500,120049390,11700,11700,11700,11700,0
|
|
20240911,203400,120049390,11700,11700,11700,11700,0
|
|
20240911,203300,120049390,11700,11700,11700,11700,0
|
|
20240911,203200,120049390,11700,11700,11700,11700,0
|
|
20240911,203100,120049390,11700,11700,11700,11700,0
|
|
20240911,203000,120049390,11700,11700,11700,11700,0
|
|
20240911,202900,120049390,11700,11700,11700,11700,0
|
|
20240911,202800,120049390,11700,11700,11700,11700,0
|
|
20240911,202700,120049390,11700,11700,11700,11700,0
|
|
20240911,202600,120049390,11700,11700,11700,11700,0
|
|
20240911,202500,120049390,11700,11700,11700,11700,0
|
|
20240911,202400,120049390,11700,11700,11700,11700,0
|
|
20240911,202300,120049390,11700,11700,11700,11700,0
|
|
20240911,202200,120049390,11700,11700,11700,11700,0
|
|
20240911,202100,120049390,11700,11700,11700,11700,0
|
|
20240911,202000,120049390,11700,11700,11700,11700,0
|
|
20240911,201900,120049390,11700,11700,11700,11700,0
|
|
20240911,201800,120049390,11700,11700,11700,11700,0
|
|
20240911,201700,120049390,11700,11700,11700,11700,0
|
|
20240911,201600,120049390,11700,11700,11700,11700,0
|
|
20240911,201500,120049390,11700,11700,11700,11700,0
|
|
20240911,201400,120049390,11700,11700,11700,11700,0
|
|
20240911,201300,120049390,11700,11700,11700,11700,0
|
|
20240911,201200,120049390,11700,11700,11700,11700,0
|
|
20240911,201100,120049390,11700,11700,11700,11700,0
|
|
20240911,201000,120049390,11700,11700,11700,11700,210
|
|
20240911,200900,120049390,11700,11700,11700,11700,0
|
|
20240911,200800,120049390,11700,11700,11700,11700,0
|
|
20240911,200700,120049390,11700,11700,11700,11700,0
|
|
20240911,200600,120049390,11700,11700,11700,11700,0
|
|
20240911,200500,120049390,11700,11700,11700,11700,0
|
|
20240911,200400,120049390,11700,11700,11700,11700,0
|
|
20240911,200300,120049390,11700,11700,11700,11700,0
|
|
20240911,200200,120049390,11700,11700,11700,11700,0
|
|
20240911,200100,120049390,11700,11700,11700,11700,0
|
|
20240911,200000,120049390,11700,11700,11700,11700,0
|
|
20240911,195900,120049390,11700,11700,11700,11700,0
|
|
20240911,195800,120049390,11700,11700,11700,11700,0
|
|
20240911,195700,120049390,11700,11700,11700,11700,0
|
|
20240911,195600,120049390,11700,11700,11700,11700,0
|
|
20240911,195500,120049390,11700,11700,11700,11700,0
|
|
20240911,195400,120049390,11700,11700,11700,11700,0
|
|
20240911,195300,120049390,11700,11700,11700,11700,0
|
|
20240911,195200,120049390,11700,11700,11700,11700,0
|
|
20240911,195100,120049390,11700,11700,11700,11700,0
|
|
20240911,195000,120049390,11700,11700,11700,11700,0
|
|
20240911,194900,120049390,11700,11700,11700,11700,0
|
|
20240911,194800,120049390,11700,11700,11700,11700,0
|
|
20240911,194700,120049390,11700,11700,11700,11700,0
|
|
20240911,194600,120049390,11700,11700,11700,11700,0
|
|
20240911,194500,120049390,11700,11700,11700,11700,0
|
|
20240911,194400,120049390,11700,11700,11700,11700,0
|
|
20240911,194300,120049390,11700,11700,11700,11700,0
|
|
20240911,194200,120049390,11700,11700,11700,11700,0
|
|
20240911,194100,120049390,11700,11700,11700,11700,0
|
|
20240911,194000,120049390,11700,11700,11700,11700,210
|
|
20240911,193900,120049390,11700,11700,11700,11700,0
|
|
20240911,193800,120049390,11700,11700,11700,11700,0
|
|
20240911,193700,120049390,11700,11700,11700,11700,0
|
|
20240911,193600,120049390,11700,11700,11700,11700,0
|
|
20240911,193500,120049390,11700,11700,11700,11700,0
|
|
20240911,193400,120049390,11700,11700,11700,11700,0
|
|
20240911,193300,120049390,11700,11700,11700,11700,0
|
|
20240911,193200,120049390,11700,11700,11700,11700,0
|
|
20240911,193100,120049390,11700,11700,11700,11700,0
|
|
20240911,193000,120049390,11700,11700,11700,11700,0
|
|
20240911,192900,120049390,11700,11700,11700,11700,0
|
|
20240911,192800,120049390,11700,11700,11700,11700,0
|
|
20240911,192700,120049390,11700,11700,11700,11700,0
|
|
20240911,192600,120049390,11700,11700,11700,11700,0
|
|
20240911,192500,120049390,11700,11700,11700,11700,0
|
|
20240911,192400,120049390,11700,11700,11700,11700,0
|
|
20240911,192300,120049390,11700,11700,11700,11700,0
|
|
20240911,192200,120049390,11700,11700,11700,11700,0
|
|
20240911,192100,120049390,11700,11700,11700,11700,0
|
|
20240911,192000,120049390,11700,11700,11700,11700,0
|
|
20240911,191900,120049390,11700,11700,11700,11700,0
|
|
20240911,191800,120049390,11700,11700,11700,11700,0
|
|
20240911,191700,120049390,11700,11700,11700,11700,0
|
|
20240911,191600,120049390,11700,11700,11700,11700,0
|
|
20240911,191500,120049390,11700,11700,11700,11700,0
|
|
20240911,191400,120049390,11700,11700,11700,11700,0
|
|
20240911,191300,120049390,11700,11700,11700,11700,0
|
|
20240911,191200,120049390,11700,11700,11700,11700,0
|
|
20240911,191100,120049390,11700,11700,11700,11700,0
|
|
20240911,191000,120049390,11700,11700,11700,11700,210
|
|
20240911,190900,120049390,11700,11700,11700,11700,0
|
|
20240911,190800,120049390,11700,11700,11700,11700,0
|
|
20240911,190700,120049390,11700,11700,11700,11700,0
|
|
20240911,190600,120049390,11700,11700,11700,11700,0
|
|
20240911,190500,120049390,11700,11700,11700,11700,0
|
|
20240911,190400,120049390,11700,11700,11700,11700,0
|
|
20240911,190300,120049390,11700,11700,11700,11700,0
|
|
20240911,190200,120049390,11700,11700,11700,11700,0
|
|
20240911,190100,120049390,11700,11700,11700,11700,0
|
|
20240911,190000,120049390,11700,11700,11700,11700,0
|
|
20240911,185900,120049390,11700,11700,11700,11700,0
|
|
20240911,185800,120049390,11700,11700,11700,11700,0
|
|
20240911,185700,120049390,11700,11700,11700,11700,0
|
|
20240911,185600,120049390,11700,11700,11700,11700,0
|
|
20240911,185500,120049390,11700,11700,11700,11700,0
|
|
20240911,185400,120049390,11700,11700,11700,11700,0
|
|
20240911,185300,120049390,11700,11700,11700,11700,0
|
|
20240911,185200,120049390,11700,11700,11700,11700,0
|
|
20240911,185100,120049390,11700,11700,11700,11700,0
|
|
20240911,185000,120049390,11700,11700,11700,11700,0
|
|
20240911,184900,120049390,11700,11700,11700,11700,0
|
|
20240911,184800,120049390,11700,11700,11700,11700,0
|
|
20240911,184700,120049390,11700,11700,11700,11700,0
|
|
20240911,184600,120049390,11700,11700,11700,11700,0
|
|
20240911,184500,120049390,11700,11700,11700,11700,0
|
|
20240911,184400,120049390,11700,11700,11700,11700,0
|
|
20240911,184300,120049390,11700,11700,11700,11700,0
|
|
20240911,184200,120049390,11700,11700,11700,11700,0
|
|
20240911,184100,120049390,11700,11700,11700,11700,0
|
|
20240911,184000,120049390,11700,11700,11700,11700,210
|
|
20240911,183900,120049390,11700,11700,11700,11700,0
|
|
20240911,183800,120049390,11700,11700,11700,11700,0
|
|
20240911,183700,120049390,11700,11700,11700,11700,0
|
|
20240911,183600,120049390,11700,11700,11700,11700,0
|
|
20240911,183500,120049390,11700,11700,11700,11700,0
|
|
20240911,183400,120049390,11700,11700,11700,11700,0
|
|
20240911,183300,120049390,11700,11700,11700,11700,0
|
|
20240911,183200,120049390,11700,11700,11700,11700,0
|
|
20240911,183100,120049390,11700,11700,11700,11700,0
|
|
20240911,183000,120049390,11700,11700,11700,11700,0
|
|
20240911,182900,120049390,11700,11700,11700,11700,0
|
|
20240911,182800,120049390,11700,11700,11700,11700,0
|
|
20240911,182700,120049390,11700,11700,11700,11700,0
|
|
20240911,182600,120049390,11700,11700,11700,11700,0
|
|
20240911,182500,120049390,11700,11700,11700,11700,0
|
|
20240911,182400,120049390,11700,11700,11700,11700,0
|
|
20240911,182300,120049390,11700,11700,11700,11700,0
|
|
20240911,182200,120049390,11700,11700,11700,11700,0
|
|
20240911,182100,120049390,11700,11700,11700,11700,0
|
|
20240911,182000,120049390,11700,11700,11700,11700,0
|
|
20240911,181900,120049390,11700,11700,11700,11700,0
|
|
20240911,181800,120049390,11700,11700,11700,11700,0
|
|
20240911,181700,120049390,11700,11700,11700,11700,0
|
|
20240911,181600,120049390,11700,11700,11700,11700,0
|
|
20240911,181500,120049390,11700,11700,11700,11700,0
|
|
20240911,181400,120049390,11700,11700,11700,11700,0
|
|
20240911,181300,120049390,11700,11700,11700,11700,0
|
|
20240911,181200,120049390,11700,11700,11700,11700,0
|
|
20240911,181100,120049390,11700,11700,11700,11700,0
|
|
20240911,181000,120049390,11700,11700,11700,11700,210
|
|
20240911,180900,120049390,11700,11700,11700,11700,0
|
|
20240911,180800,120049390,11700,11700,11700,11700,0
|
|
20240911,180700,120049390,11700,11700,11700,11700,0
|
|
20240911,180600,120049390,11700,11700,11700,11700,0
|
|
20240911,180500,120049390,11700,11700,11700,11700,0
|
|
20240911,180400,120049390,11700,11700,11700,11700,0
|
|
20240911,180300,120049390,11700,11700,11700,11700,0
|
|
20240911,180200,120049390,11700,11700,11700,11700,0
|
|
20240911,180100,120049390,11700,11700,11700,11700,0
|
|
20240911,180000,120049390,11700,11700,11700,11700,0
|
|
20240911,175900,120049390,11700,11700,11700,11700,0
|
|
20240911,175800,120049390,11700,11700,11700,11700,0
|
|
20240911,175700,120049390,11700,11700,11700,11700,0
|
|
20240911,175600,120049390,11700,11700,11700,11700,0
|
|
20240911,175500,120049390,11700,11700,11700,11700,0
|
|
20240911,175400,120049390,11700,11700,11700,11700,0
|
|
20240911,175300,120049390,11700,11700,11700,11700,0
|
|
20240911,175200,120049390,11700,11700,11700,11700,0
|
|
20240911,175100,120049390,11700,11700,11700,11700,0
|
|
20240911,175000,120049390,11700,11700,11700,11700,0
|
|
20240911,174900,120049390,11700,11700,11700,11700,0
|
|
20240911,174800,120049390,11700,11700,11700,11700,0
|
|
20240911,174700,120049390,11700,11700,11700,11700,0
|
|
20240911,174600,120049390,11700,11700,11700,11700,0
|
|
20240911,174500,120049390,11700,11700,11700,11700,0
|
|
20240911,174400,120049390,11700,11700,11700,11700,0
|
|
20240911,174300,120049390,11700,11700,11700,11700,0
|
|
20240911,174200,120049390,11700,11700,11700,11700,0
|
|
20240911,174100,120049390,11700,11700,11700,11700,0
|
|
20240911,174000,120049390,11700,11700,11700,11700,210
|
|
20240911,173900,120049390,11700,11700,11700,11700,0
|
|
20240911,173800,120049390,11700,11700,11700,11700,0
|
|
20240911,173700,120049390,11700,11700,11700,11700,0
|
|
20240911,173600,120049390,11700,11700,11700,11700,0
|
|
20240911,173500,120049390,11700,11700,11700,11700,0
|
|
20240911,173400,120049390,11700,11700,11700,11700,0
|
|
20240911,173300,120049390,11700,11700,11700,11700,0
|
|
20240911,173200,120049390,11700,11700,11700,11700,0
|
|
20240911,173100,120049390,11700,11700,11700,11700,0
|
|
20240911,173000,120049390,11700,11700,11700,11700,0
|
|
20240911,172900,120049390,11700,11700,11700,11700,0
|
|
20240911,172800,120049390,11700,11700,11700,11700,0
|
|
20240911,172700,120049390,11700,11700,11700,11700,0
|
|
20240911,172600,120049390,11700,11700,11700,11700,0
|
|
20240911,172500,120049390,11700,11700,11700,11700,0
|
|
20240911,172400,120049390,11700,11700,11700,11700,0
|
|
20240911,172300,120049390,11700,11700,11700,11700,0
|
|
20240911,172200,120049390,11700,11700,11700,11700,0
|
|
20240911,172100,120049390,11700,11700,11700,11700,0
|
|
20240911,172000,120049390,11700,11700,11700,11700,0
|
|
20240911,171900,120049390,11700,11700,11700,11700,0
|
|
20240911,171800,120049390,11700,11700,11700,11700,0
|
|
20240911,171700,120049390,11700,11700,11700,11700,0
|
|
20240911,171600,120049390,11700,11700,11700,11700,0
|
|
20240911,171500,120049390,11700,11700,11700,11700,0
|
|
20240911,171400,120049390,11700,11700,11700,11700,0
|
|
20240911,171300,120049390,11700,11700,11700,11700,0
|
|
20240911,171200,120049390,11700,11700,11700,11700,0
|
|
20240911,171100,120049390,11700,11700,11700,11700,0
|
|
20240911,171000,120049390,11700,11700,11700,11700,210
|
|
20240911,170900,120049390,11700,11700,11700,11700,0
|
|
20240911,170800,120049390,11700,11700,11700,11700,0
|
|
20240911,170700,120049390,11700,11700,11700,11700,0
|
|
20240911,170600,120049390,11700,11700,11700,11700,0
|
|
20240911,170500,120049390,11700,11700,11700,11700,0
|
|
20240911,170400,120049390,11700,11700,11700,11700,0
|
|
20240911,170300,120049390,11700,11700,11700,11700,0
|
|
20240911,170200,120049390,11700,11700,11700,11700,0
|
|
20240911,170100,120049390,11700,11700,11700,11700,0
|
|
20240911,170000,120049390,11700,11700,11700,11700,0
|
|
20240911,165900,120049390,11700,11700,11700,11700,0
|
|
20240911,165800,120049390,11700,11700,11700,11700,0
|
|
20240911,165700,120049390,11700,11700,11700,11700,0
|
|
20240911,165600,120049390,11700,11700,11700,11700,0
|
|
20240911,165500,120049390,11700,11700,11700,11700,0
|
|
20240911,165400,120049390,11700,11700,11700,11700,0
|
|
20240911,165300,120049390,11700,11700,11700,11700,0
|
|
20240911,165200,120049390,11700,11700,11700,11700,0
|
|
20240911,165100,120049390,11700,11700,11700,11700,0
|
|
20240911,165000,120049390,11700,11700,11700,11700,0
|
|
20240911,164900,120049390,11700,11700,11700,11700,0
|
|
20240911,164800,120049390,11700,11700,11700,11700,0
|
|
20240911,164700,120049390,11700,11700,11700,11700,0
|
|
20240911,164600,120049390,11700,11700,11700,11700,0
|
|
20240911,164500,120049390,11700,11700,11700,11700,0
|
|
20240911,164400,120049390,11700,11700,11700,11700,0
|
|
20240911,164300,120049390,11700,11700,11700,11700,0
|
|
20240911,164200,120049390,11700,11700,11700,11700,0
|
|
20240911,164100,120049390,11700,11700,11700,11700,0
|
|
20240911,164000,120049390,11700,11700,11700,11700,210
|
|
20240911,163900,120049390,11700,11700,11700,11700,0
|
|
20240911,163800,120049390,11700,11700,11700,11700,0
|
|
20240911,163700,120049390,11700,11700,11700,11700,0
|
|
20240911,163600,120049390,11700,11700,11700,11700,0
|
|
20240911,163500,120049390,11700,11700,11700,11700,0
|
|
20240911,163400,120049390,11700,11700,11700,11700,0
|
|
20240911,163300,120049390,11700,11700,11700,11700,0
|
|
20240911,163200,120049390,11700,11700,11700,11700,0
|
|
20240911,163100,120049390,11700,11700,11700,11700,0
|
|
20240911,163000,120049390,11700,11700,11700,11700,0
|
|
20240911,162900,120049390,11700,11700,11700,11700,0
|
|
20240911,162800,120049390,11700,11700,11700,11700,0
|
|
20240911,162700,120049390,11700,11700,11700,11700,0
|
|
20240911,162600,120049390,11700,11700,11700,11700,0
|
|
20240911,162500,120049390,11700,11700,11700,11700,0
|
|
20240911,162400,120049390,11700,11700,11700,11700,0
|
|
20240911,162300,120049390,11700,11700,11700,11700,0
|
|
20240911,162200,120049390,11700,11700,11700,11700,0
|
|
20240911,162100,120049390,11700,11700,11700,11700,0
|
|
20240911,162000,120049390,11700,11700,11700,11700,0
|
|
20240911,161900,120049390,11700,11700,11700,11700,0
|
|
20240911,161800,120049390,11700,11700,11700,11700,0
|
|
20240911,161700,120049390,11700,11700,11700,11700,0
|
|
20240911,161600,120049390,11700,11700,11700,11700,0
|
|
20240911,161500,120049390,11700,11700,11700,11700,0
|
|
20240911,161400,120049390,11700,11700,11700,11700,0
|
|
20240911,161300,120049390,11700,11700,11700,11700,0
|
|
20240911,161200,120049390,11700,11700,11700,11700,0
|
|
20240911,161100,120049390,11700,11700,11700,11700,0
|
|
20240911,161000,120049390,11700,11700,11700,11700,210
|
|
20240911,160900,120049390,11700,11700,11700,11700,0
|
|
20240911,160800,120049390,11700,11700,11700,11700,0
|
|
20240911,160700,120049390,11700,11700,11700,11700,0
|
|
20240911,160600,120049390,11700,11700,11700,11700,0
|
|
20240911,160500,120049390,11700,11700,11700,11700,0
|
|
20240911,160400,120049390,11700,11700,11700,11700,0
|
|
20240911,160300,120049390,11700,11700,11700,11700,0
|
|
20240911,160200,120049390,11700,11700,11700,11700,0
|
|
20240911,160100,120049390,11700,11700,11700,11700,0
|
|
20240911,160000,120049390,11700,11700,11700,11700,0
|
|
20240911,155900,120049390,11700,11700,11700,11700,0
|
|
20240911,155800,120049390,11700,11700,11700,11700,0
|
|
20240911,155700,120049390,11700,11700,11700,11700,0
|
|
20240911,155600,120049390,11700,11700,11700,11700,0
|
|
20240911,155500,120049390,11700,11700,11700,11700,0
|
|
20240911,155400,120049390,11700,11700,11700,11700,0
|
|
20240911,155300,120049390,11700,11700,11700,11700,0
|
|
20240911,155200,120049390,11700,11700,11700,11700,0
|
|
20240911,155100,120049390,11700,11700,11700,11700,0
|
|
20240911,155000,120049390,11700,11700,11700,11700,0
|
|
20240911,154900,120049390,11700,11700,11700,11700,0
|
|
20240911,154800,120049390,11700,11700,11700,11700,0
|
|
20240911,154700,120049390,11700,11700,11700,11700,0
|
|
20240911,154600,120049390,11700,11700,11700,11700,0
|
|
20240911,154500,120049390,11700,11700,11700,11700,0
|
|
20240911,154400,120049390,11700,11700,11700,11700,0
|
|
20240911,154300,120049390,11700,11700,11700,11700,0
|
|
20240911,154200,120049390,11700,11700,11700,11700,0
|
|
20240911,154100,120049390,11700,11700,11700,11700,0
|
|
20240911,154000,120049390,11700,11700,11700,11700,210
|
|
20240911,153900,120049390,11700,11700,11700,11700,0
|
|
20240911,153800,120049390,11700,11700,11700,11700,0
|
|
20240911,153700,120049390,11700,11700,11700,11700,0
|
|
20240911,153600,120049390,11700,11700,11700,11700,0
|
|
20240911,153500,120049390,11700,11700,11700,11700,0
|
|
20240911,153400,120049390,11700,11700,11700,11700,0
|
|
20240911,153300,120049390,11700,11700,11700,11700,0
|
|
20240911,153200,120049390,11700,11700,11700,11700,0
|
|
20240911,153100,120049390,11700,11700,11700,11700,0
|
|
20240911,153000,120049390,11700,11700,11700,11700,210
|
|
20240911,152900,117592390,11700,11700,11700,11700,0
|
|
20240911,152800,117592390,11700,11700,11700,11700,0
|
|
20240911,152700,117592390,11700,11700,11700,11700,0
|
|
20240911,152600,117592390,11700,11700,11700,11700,0
|
|
20240911,152500,117592390,11700,11700,11700,11700,0
|
|
20240911,152400,117592390,11700,11700,11700,11700,0
|
|
20240911,152300,117592390,11700,11700,11700,11700,0
|
|
20240911,152200,117592390,11700,11700,11700,11700,0
|
|
20240911,152100,117592390,11700,11700,11700,11700,0
|
|
20240911,152000,117592390,11700,11700,11700,11700,0
|
|
20240911,151900,117592390,11700,11700,11700,11700,110
|
|
20240911,151800,116305390,11700,11700,11700,11700,0
|
|
20240911,151700,116305390,11700,11700,11700,11700,0
|
|
20240911,151600,116305390,11700,11700,11700,11700,80
|
|
20240911,151500,115369390,11760,11760,11760,11760,0
|
|
20240911,151400,115369390,11760,11760,11760,11760,0
|
|
20240911,151300,115369390,11760,11760,11760,11760,0
|
|
20240911,151200,115369390,11760,11760,11760,11760,0
|
|
20240911,151100,115369390,11760,11760,11760,11760,0
|
|
20240911,151000,115369390,11760,11760,11760,11760,0
|
|
20240911,150900,115369390,11760,11760,11760,11760,0
|
|
20240911,150800,115369390,11760,11760,11760,11760,0
|
|
20240911,150700,115369390,11760,11760,11760,11760,0
|
|
20240911,150600,115369390,11760,11760,11760,11760,0
|
|
20240911,150500,115369390,11760,11760,11760,11760,2
|
|
20240911,150400,115345870,11760,11760,11760,11760,0
|
|
20240911,150300,115345870,11760,11760,11760,11760,2
|
|
20240911,150200,115322350,11750,11750,11750,11750,0
|
|
20240911,150100,115322350,11750,11750,11750,11750,0
|
|
20240911,150000,115322350,11750,11760,11760,11750,5
|
|
20240911,145900,115263570,11760,11760,11760,11760,1
|
|
20240911,145800,115251810,11760,11760,11760,11760,5
|
|
20240911,145700,115193010,11760,11780,11780,11760,2
|
|
20240911,145600,115169470,11780,11780,11780,11780,6
|
|
20240911,145500,115098790,11780,11690,11780,11690,250
|
|
20240911,145400,112173110,11700,11700,11700,11700,0
|
|
20240911,145300,112173110,11700,11700,11700,11700,0
|
|
20240911,145200,112173110,11700,11700,11700,11700,0
|
|
20240911,145100,112173110,11700,11700,11700,11700,0
|
|
20240911,145000,112173110,11700,11700,11700,11700,0
|
|
20240911,144900,112173110,11700,11700,11700,11700,0
|
|
20240911,144800,112173110,11700,11700,11700,11700,0
|
|
20240911,144700,112173110,11700,11700,11700,11700,0
|
|
20240911,144600,112173110,11700,11700,11700,11700,0
|
|
20240911,144500,112173110,11700,11700,11700,11700,0
|
|
20240911,144400,112173110,11700,11700,11700,11700,0
|
|
20240911,144300,112173110,11700,11700,11700,11700,0
|
|
20240911,144200,112173110,11700,11700,11700,11700,0
|
|
20240911,144100,112173110,11700,11700,11700,11700,0
|
|
20240911,144000,112173110,11700,11700,11700,11700,0
|
|
20240911,143900,112173110,11700,11700,11700,11700,0
|
|
20240911,143800,112173110,11700,11700,11700,11700,2
|
|
20240911,143700,112149710,11720,11720,11720,11720,0
|
|
20240911,143600,112149710,11720,11670,11720,11670,22
|
|
20240911,143500,111891970,11670,11670,11670,11670,2
|
|
20240911,143400,111868630,11670,11670,11670,11660,8
|
|
20240911,143300,111775300,11670,11670,11670,11670,162
|
|
20240911,143200,109884760,11680,11680,11680,11680,60
|
|
20240911,143100,109183960,11680,11700,11700,11680,401
|
|
20240911,143000,104499280,11720,11720,11720,11720,10
|
|
20240911,142900,104382080,11780,11780,11780,11780,0
|
|
20240911,142800,104382080,11780,11780,11780,11780,0
|
|
20240911,142700,104382080,11780,11780,11780,11780,0
|
|
20240911,142600,104382080,11780,11780,11780,11780,1
|
|
20240911,142500,104370300,11780,11780,11780,11780,1
|
|
20240911,142400,104358520,11710,11710,11710,11710,0
|
|
20240911,142300,104358520,11710,11710,11710,11710,0
|
|
20240911,142200,104358520,11710,11820,11820,11710,92
|
|
20240911,142100,103280930,11770,11770,11770,11770,0
|
|
20240911,142000,103280930,11770,11770,11770,11770,9
|
|
20240911,141900,103175000,11770,11770,11770,11770,41
|
|
20240911,141800,102692430,11710,11720,11720,11710,300
|
|
20240911,141700,99179350,11760,11760,11760,11760,0
|
|
20240911,141600,99179350,11760,11760,11760,11760,2
|
|
20240911,141500,99155830,11710,11710,11710,11710,0
|
|
20240911,141400,99155830,11710,11710,11710,11710,0
|
|
20240911,141300,99155830,11710,11710,11710,11710,0
|
|
20240911,141200,99155830,11710,11710,11710,11710,0
|
|
20240911,141100,99155830,11710,11710,11710,11710,0
|
|
20240911,141000,99155830,11710,11710,11710,11710,0
|
|
20240911,140900,99155830,11710,11710,11710,11710,0
|
|
20240911,140800,99155830,11710,11710,11710,11710,0
|
|
20240911,140700,99155830,11710,11710,11710,11710,0
|
|
20240911,140600,99155830,11710,11710,11710,11710,0
|
|
20240911,140500,99155830,11710,11710,11710,11710,0
|
|
20240911,140400,99155830,11710,11720,11720,11710,44
|
|
20240911,140300,98640490,11710,11710,11710,11710,0
|
|
20240911,140200,98640490,11710,11710,11710,11710,0
|
|
20240911,140100,98640490,11710,11710,11710,11710,0
|
|
20240911,140000,98640490,11710,11710,11710,11710,0
|
|
20240911,135900,98640490,11710,11770,11770,11710,300
|
|
20240911,135800,95119930,11770,11770,11770,11770,0
|
|
20240911,135700,95119930,11770,11770,11770,11770,0
|
|
20240911,135600,95119930,11770,11770,11770,11770,0
|
|
20240911,135500,95119930,11770,11770,11770,11770,0
|
|
20240911,135400,95119930,11770,11790,11790,11770,35
|
|
20240911,135300,94707440,11800,11800,11800,11800,0
|
|
20240911,135200,94707440,11800,11800,11800,11800,0
|
|
20240911,135100,94707440,11800,11800,11800,11800,1
|
|
20240911,135000,94695640,11800,11800,11800,11800,0
|
|
20240911,134900,94695640,11800,11800,11800,11800,10
|
|
20240911,134800,94577640,11810,11810,11810,11810,0
|
|
20240911,134700,94577640,11810,11810,11810,11810,0
|
|
20240911,134600,94577640,11810,11810,11810,11810,2
|
|
20240911,134500,94554020,11810,11810,11810,11810,7
|
|
20240911,134400,94471350,11820,11820,11820,11820,10
|
|
20240911,134300,94353150,11790,11790,11790,11790,0
|
|
20240911,134200,94353150,11790,11790,11790,11790,0
|
|
20240911,134100,94353150,11790,11790,11790,11790,10
|
|
20240911,134000,94235250,11840,11840,11840,11840,0
|
|
20240911,133900,94235250,11840,11840,11840,11840,1
|
|
20240911,133800,94223410,11840,11790,11840,11790,15
|
|
20240911,133700,94046460,11850,11850,11850,11850,1
|
|
20240911,133600,94034610,11850,11860,11860,11850,4
|
|
20240911,133500,93987190,11800,11800,11800,11800,0
|
|
20240911,133400,93987190,11800,11800,11800,11800,0
|
|
20240911,133300,93987190,11800,11800,11800,11800,0
|
|
20240911,133200,93987190,11800,11800,11800,11800,0
|
|
20240911,133100,93987190,11800,11800,11800,11800,0
|
|
20240911,133000,93987190,11800,11800,11800,11800,262
|
|
20240911,132900,90895590,11930,11930,11930,11930,0
|
|
20240911,132800,90895590,11930,11930,11930,11930,0
|
|
20240911,132700,90895590,11930,11930,11930,11930,8
|
|
20240911,132600,90800150,11920,11920,11920,11920,0
|
|
20240911,132500,90800150,11920,11920,11920,11920,3
|
|
20240911,132400,90764390,11920,11920,11920,11920,5
|
|
20240911,132300,90704790,11930,11930,11930,11930,0
|
|
20240911,132200,90704790,11930,11930,11930,11930,0
|
|
20240911,132100,90704790,11930,11930,11930,11930,0
|
|
20240911,132000,90704790,11930,11930,11930,11930,6
|
|
20240911,131900,90633210,11920,11920,11920,11920,0
|
|
20240911,131800,90633210,11920,11920,11920,11920,0
|
|
20240911,131700,90633210,11920,11920,11920,11920,5
|
|
20240911,131600,90573610,11920,11920,11920,11920,0
|
|
20240911,131500,90573610,11920,11930,11930,11920,38
|
|
20240911,131400,90120640,11920,11920,11920,11920,2
|
|
20240911,131300,90096800,11930,11930,11930,11930,0
|
|
20240911,131200,90096800,11930,11930,11930,11930,0
|
|
20240911,131100,90096800,11930,11930,11930,11930,0
|
|
20240911,131000,90096800,11930,11930,11930,11930,1
|
|
20240911,130900,90084870,11930,11930,11930,11930,9
|
|
20240911,130800,89977500,11930,11930,11930,11930,2
|
|
20240911,130700,89953640,11940,11940,11940,11940,0
|
|
20240911,130600,89953640,11940,11940,11940,11940,16
|
|
20240911,130500,89762600,11940,11940,11940,11940,16
|
|
20240911,130400,89571560,11940,11940,11940,11940,0
|
|
20240911,130300,89571560,11940,11940,11940,11940,0
|
|
20240911,130200,89571560,11940,11940,11940,11940,0
|
|
20240911,130100,89571560,11940,11940,11940,11940,0
|
|
20240911,130000,89571560,11940,11940,11940,11940,8
|
|
20240911,125900,89476040,11940,11940,11940,11940,0
|
|
20240911,125800,89476040,11940,11940,11940,11940,7
|
|
20240911,125700,89392460,11950,11950,11950,11950,0
|
|
20240911,125600,89392460,11950,11950,11950,11950,8
|
|
20240911,125500,89296860,11950,11950,11950,11950,7
|
|
20240911,125400,89213210,11950,11950,11950,11950,0
|
|
20240911,125300,89213210,11950,11950,11950,11950,8
|
|
20240911,125200,89117610,11950,11950,11950,11950,0
|
|
20240911,125100,89117610,11950,11950,11950,11950,8
|
|
20240911,125000,89022010,11950,11950,11950,11950,8
|
|
20240911,124900,88926410,11950,11950,11950,11950,0
|
|
20240911,124800,88926410,11950,11950,11950,11950,8
|
|
20240911,124700,88830810,11940,11940,11940,11940,8
|
|
20240911,124600,88735290,11950,11950,11950,11950,0
|
|
20240911,124500,88735290,11950,11870,11950,11870,211
|
|
20240911,124400,86230160,11950,11950,11950,11950,0
|
|
20240911,124300,86230160,11950,11950,11950,11950,8
|
|
20240911,124200,86134560,11870,11960,11960,11870,108
|
|
20240911,124100,84851880,11870,11870,11870,11870,0
|
|
20240911,124000,84851880,11870,11960,11960,11870,134
|
|
20240911,123900,83260580,11960,11960,11960,11960,8
|
|
20240911,123800,83164900,11960,11960,11960,11960,0
|
|
20240911,123700,83164900,11960,11960,11960,11960,8
|
|
20240911,123600,83069220,11960,11960,11960,11960,0
|
|
20240911,123500,83069220,11960,11960,11960,11960,7
|
|
20240911,123400,82985500,11970,11970,11970,11970,8
|
|
20240911,123300,82889740,11970,11970,11970,11970,0
|
|
20240911,123200,82889740,11970,11970,11970,11970,8
|
|
20240911,123100,82793980,11970,11970,11970,11970,8
|
|
20240911,123000,82698220,11960,11960,11960,11960,2
|
|
20240911,122900,82674300,11970,11970,11970,11970,11
|
|
20240911,122800,82542630,11970,11970,11970,11970,0
|
|
20240911,122700,82542630,11970,11970,11970,11970,14
|
|
20240911,122600,82375050,11970,11970,11970,11970,7
|
|
20240911,122500,82291260,11970,11970,11970,11970,0
|
|
20240911,122400,82291260,11970,11970,11970,11970,8
|
|
20240911,122300,82195500,11970,11970,11970,11970,1
|
|
20240911,122200,82183530,11970,11890,11970,11890,893
|
|
20240911,122100,71556350,11880,11870,11880,11870,65
|
|
20240911,122000,70784780,11870,11870,11870,11870,0
|
|
20240911,121900,70784780,11870,11870,11870,11860,210
|
|
20240911,121800,68292100,11870,11860,11870,11850,124
|
|
20240911,121700,66820730,11860,11860,11860,11860,0
|
|
20240911,121600,66820730,11860,11860,11860,11860,12
|
|
20240911,121500,66678410,11850,11850,11850,11850,2
|
|
20240911,121400,66654710,11860,11860,11860,11860,8
|
|
20240911,121300,66559830,11860,11860,11860,11860,8
|
|
20240911,121200,66464950,11860,11860,11860,11860,20
|
|
20240911,121100,66227750,11860,11870,11870,11860,10
|
|
20240911,121000,66109070,11860,11870,11870,11860,18
|
|
20240911,120900,65895510,11870,11850,11870,11850,264
|
|
20240911,120800,62763720,11850,11850,11850,11850,8
|
|
20240911,120700,62668920,11850,11850,11850,11850,53
|
|
20240911,120600,62040870,11850,11860,11860,11780,16
|
|
20240911,120500,61851500,11860,11860,11860,11860,8
|
|
20240911,120400,61756620,11860,11860,11860,11860,5
|
|
20240911,120300,61697320,11860,11860,11860,11860,3
|
|
20240911,120200,61661740,11870,11870,11870,11870,8
|
|
20240911,120100,61566780,11870,11870,11870,11870,0
|
|
20240911,120000,61566780,11870,11870,11870,11870,8
|
|
20240911,115900,61471820,11870,11870,11870,11870,0
|
|
20240911,115800,61471820,11870,11870,11870,11870,8
|
|
20240911,115700,61376860,11870,11830,11870,11830,344
|
|
20240911,115600,57295190,11830,11830,11830,11830,177
|
|
20240911,115500,55201280,11830,11770,11830,11770,8
|
|
20240911,115400,55106700,11830,11830,11830,11830,0
|
|
20240911,115300,55106700,11830,11830,11830,11830,8
|
|
20240911,115200,55012060,11830,11830,11830,11830,8
|
|
20240911,115100,54917420,11830,11830,11830,11830,0
|
|
20240911,115000,54917420,11830,11790,11830,11790,34
|
|
20240911,114900,54516240,11820,11820,11820,11820,8
|
|
20240911,114800,54421680,11820,11820,11820,11820,0
|
|
20240911,114700,54421680,11820,11820,11830,11820,32
|
|
20240911,114600,54043360,11830,11830,11830,11830,0
|
|
20240911,114500,54043360,11830,11830,11830,11830,7
|
|
20240911,114400,53960550,11830,11830,11830,11830,8
|
|
20240911,114300,53865910,11830,11830,11830,11830,0
|
|
20240911,114200,53865910,11830,11830,11830,11830,8
|
|
20240911,114100,53771270,11830,11830,11830,11830,8
|
|
20240911,114000,53676630,11820,11820,11820,11820,5
|
|
20240911,113900,53617530,11830,11830,11830,11830,8
|
|
20240911,113800,53522890,11820,11820,11820,11820,6
|
|
20240911,113700,53451970,11830,11830,11830,11830,8
|
|
20240911,113600,53357330,11830,11830,11830,11830,7
|
|
20240911,113500,53274520,11830,11830,11830,11830,0
|
|
20240911,113400,53274520,11830,11830,11830,11830,8
|
|
20240911,113300,53179880,11830,11830,11830,11830,8
|
|
20240911,113200,53085240,11830,11830,11830,11830,0
|
|
20240911,113100,53085240,11830,11830,11830,11830,8
|
|
20240911,113000,52990600,11830,11830,11830,11830,0
|
|
20240911,112900,52990600,11830,11830,11830,11830,8
|
|
20240911,112800,52895960,11830,11830,11830,11830,10
|
|
20240911,112700,52777660,11820,11820,11820,11820,4
|
|
20240911,112600,52730380,11830,11830,11830,11830,9
|
|
20240911,112500,52623910,11830,11830,11830,11830,0
|
|
20240911,112400,52623910,11830,11830,11830,11830,8
|
|
20240911,112300,52529270,11830,11830,11830,11830,8
|
|
20240911,112200,52434630,11830,11830,11830,11830,0
|
|
20240911,112100,52434630,11830,11830,11830,11830,8
|
|
20240911,112000,52339990,11830,11830,11830,11830,8
|
|
20240911,111900,52245350,11830,11830,11830,11830,0
|
|
20240911,111800,52245350,11830,11810,11830,11810,18
|
|
20240911,111700,52032610,11810,11830,11830,11810,14
|
|
20240911,111600,51867190,11830,11830,11830,11830,3
|
|
20240911,111500,51831700,11830,11830,11830,11830,9
|
|
20240911,111400,51725230,11830,11830,11830,11830,0
|
|
20240911,111300,51725230,11830,11830,11830,11830,8
|
|
20240911,111200,51630590,11830,11830,11830,11830,9
|
|
20240911,111100,51524120,11830,11830,11830,11830,24
|
|
20240911,111000,51240200,11850,11850,11850,11850,8
|
|
20240911,110900,51145400,11860,11860,11860,11860,0
|
|
20240911,110800,51145400,11860,11860,11860,11860,8
|
|
20240911,110700,51050520,11860,11860,11860,11860,7
|
|
20240911,110600,50967500,11860,11860,11860,11860,0
|
|
20240911,110500,50967500,11860,11860,11860,11860,8
|
|
20240911,110400,50872620,11860,11860,11860,11860,8
|
|
20240911,110300,50777740,11870,11870,11870,11870,0
|
|
20240911,110200,50777740,11870,11870,11870,11870,8
|
|
20240911,110100,50682780,11870,11870,11870,11870,0
|
|
20240911,110000,50682780,11870,11870,11870,11870,8
|
|
20240911,105900,50587820,11860,11860,11860,11860,8
|
|
20240911,105800,50492940,11860,11860,11860,11860,0
|
|
20240911,105700,50492940,11860,11860,11860,11860,7
|
|
20240911,105600,50409920,11860,11860,11860,11860,0
|
|
20240911,105500,50409920,11860,11860,11860,11860,8
|
|
20240911,105400,50315040,11860,11860,11860,11860,8
|
|
20240911,105300,50220160,11860,11860,11860,11860,0
|
|
20240911,105200,50220160,11860,11860,11860,11860,8
|
|
20240911,105100,50125280,11870,11870,11870,11870,8
|
|
20240911,105000,50030320,11870,11870,11870,11870,0
|
|
20240911,104900,50030320,11870,11870,11870,11870,8
|
|
20240911,104800,49935360,11870,11870,11870,11870,0
|
|
20240911,104700,49935360,11870,11870,11870,11870,7
|
|
20240911,104600,49852270,11870,11870,11870,11870,8
|
|
20240911,104500,49757310,11770,11810,11810,11770,290
|
|
20240911,104400,46340820,11870,11870,11870,11870,8
|
|
20240911,104300,46245860,11870,11870,11870,11870,8
|
|
20240911,104200,46150900,11880,11880,11880,11880,0
|
|
20240911,104100,46150900,11880,11880,11880,11880,8
|
|
20240911,104000,46055860,11880,11880,11880,11880,0
|
|
20240911,103900,46055860,11880,11880,11880,11880,8
|
|
20240911,103800,45960820,11880,11880,11880,11880,7
|
|
20240911,103700,45877660,11880,11880,11880,11880,0
|
|
20240911,103600,45877660,11880,11880,11880,11880,8
|
|
20240911,103500,45782620,11810,11890,11890,11810,9
|
|
20240911,103400,45675690,11900,11900,11900,11900,0
|
|
20240911,103300,45675690,11900,11870,11900,11870,257
|
|
20240911,103200,42624860,11900,11900,11900,11900,0
|
|
20240911,103100,42624860,11900,11900,11900,11900,8
|
|
20240911,103000,42529660,11900,11900,11900,11900,8
|
|
20240911,102900,42434460,11900,11900,11900,11900,0
|
|
20240911,102800,42434460,11900,11890,11900,11890,94
|
|
20240911,102700,41316730,11870,11870,11870,11870,1
|
|
20240911,102600,41304860,11890,11870,11890,11870,13
|
|
20240911,102500,41150390,11890,11890,11890,11890,8
|
|
20240911,102400,41055270,11890,11890,11890,11890,0
|
|
20240911,102300,41055270,11890,11890,11890,11890,8
|
|
20240911,102200,40960150,11890,11890,11890,11890,8
|
|
20240911,102100,40865030,11890,11890,11890,11890,0
|
|
20240911,102000,40865030,11890,11890,11890,11890,8
|
|
20240911,101900,40769910,11870,11870,11870,11870,1
|
|
20240911,101800,40758040,11890,11890,11890,11890,7
|
|
20240911,101700,40674810,11880,11900,11900,11880,12
|
|
20240911,101600,40532090,11900,11900,11900,11900,0
|
|
20240911,101500,40532090,11900,11900,11900,11900,8
|
|
20240911,101400,40436890,11900,11900,11900,11900,8
|
|
20240911,101300,40341690,11900,11900,11900,11900,0
|
|
20240911,101200,40341690,11900,11900,11900,11900,24
|
|
20240911,101100,40056090,11900,11900,11900,11900,0
|
|
20240911,101000,40056090,11900,11900,11900,11900,8
|
|
20240911,100900,39960890,11900,11900,11900,11900,7
|
|
20240911,100800,39877590,11900,11900,11900,11900,0
|
|
20240911,100700,39877590,11900,11900,11900,11900,8
|
|
20240911,100600,39782390,11900,11900,11900,11900,11
|
|
20240911,100500,39651490,11870,11870,11870,11870,1
|
|
20240911,100400,39639620,11900,11870,11900,11870,9
|
|
20240911,100300,39532550,11900,11880,11900,11880,56
|
|
20240911,100200,38867250,11880,11880,11880,11870,21
|
|
20240911,100100,38617810,11900,11900,11900,11900,8
|
|
20240911,100000,38522610,11880,11880,11880,11880,1
|
|
20240911,095900,38510730,11900,11900,11900,11900,11
|
|
20240911,095800,38379830,11900,11900,11900,11900,0
|
|
20240911,095700,38379830,11900,11900,11900,11900,7
|
|
20240911,095600,38296530,11900,11890,11900,11890,14
|
|
20240911,095500,38129990,11900,11900,11900,11900,0
|
|
20240911,095400,38129990,11900,11900,11900,11900,8
|
|
20240911,095300,38034790,11900,11900,11900,11900,24
|
|
20240911,095200,37749190,11900,11900,11900,11900,0
|
|
20240911,095100,37749190,11900,11890,11900,11890,12
|
|
20240911,095000,37606430,11900,11900,11900,11900,0
|
|
20240911,094900,37606430,11900,11900,11900,11900,10
|
|
20240911,094800,37487430,11900,11900,11900,11900,7
|
|
20240911,094700,37404130,11900,11900,11900,11900,0
|
|
20240911,094600,37404130,11900,11900,11900,11900,24
|
|
20240911,094500,37118530,11880,11880,11880,11880,142
|
|
20240911,094400,35431570,11880,11880,11880,11880,0
|
|
20240911,094300,35431570,11880,11880,11880,11880,8
|
|
20240911,094200,35336530,11880,11880,11880,11880,3
|
|
20240911,094100,35300890,11880,11880,11880,11880,8
|
|
20240911,094000,35205850,11800,11880,11880,11800,9
|
|
20240911,093900,35099010,11870,11870,11870,11870,0
|
|
20240911,093800,35099010,11870,11870,11870,11870,7
|
|
20240911,093700,35015920,11880,11880,11880,11880,8
|
|
20240911,093600,34920880,11880,11880,11880,11880,0
|
|
20240911,093500,34920880,11880,11880,11880,11880,9
|
|
20240911,093400,34813960,11880,11880,11880,11880,0
|
|
20240911,093300,34813960,11880,11900,11900,11780,14
|
|
20240911,093200,34648120,11900,11910,11920,11900,15
|
|
20240911,093100,34469400,11920,11910,11920,11900,47
|
|
20240911,093000,33909630,11920,11990,11990,11910,69
|
|
20240911,092900,33087680,11990,11990,11990,11990,7
|
|
20240911,092800,33003750,11990,11990,11990,11990,0
|
|
20240911,092700,33003750,11990,11990,11990,11990,9
|
|
20240911,092600,32895840,11920,11920,11920,11920,7
|
|
20240911,092500,32812400,11990,11990,11990,11990,8
|
|
20240911,092400,32716480,11990,11990,11990,11990,8
|
|
20240911,092300,32620560,11990,11990,11990,11990,0
|
|
20240911,092200,32620560,11990,11990,11990,11990,8
|
|
20240911,092100,32524640,12000,12000,12000,12000,16
|
|
20240911,092000,32332640,12000,12000,12000,12000,8
|
|
20240911,091900,32236640,12000,12000,12000,12000,7
|
|
20240911,091800,32152640,12000,12000,12000,12000,0
|
|
20240911,091700,32152640,12000,12000,12000,12000,58
|
|
20240911,091600,31456640,12000,12000,12000,12000,11
|
|
20240911,091500,31324640,12000,12000,12000,12000,69
|
|
20240911,091400,30496640,12010,11970,12010,11970,166
|
|
20240911,091300,28507110,11970,11970,11970,11970,7
|
|
20240911,091200,28423320,11950,11930,11970,11930,792
|
|
20240911,091100,18959110,11930,11930,11930,11930,8
|
|
20240911,091000,18863670,11930,11930,11930,11930,177
|
|
20240911,090900,16752060,11930,11930,11930,11930,7
|
|
20240911,090800,16668550,11940,11930,11940,11930,12
|
|
20240911,090700,16525350,11950,11950,11950,11950,0
|
|
20240911,090600,16525350,11950,11770,11950,11770,166
|
|
20240911,090500,14541830,11760,11740,11950,11740,1050
|
|
20240911,090400,2103410,11740,11740,11740,11740,8
|
|
20240911,090300,2009490,11740,11670,11740,11670,159
|
|
20240911,090200,153400,11800,11800,11800,11800,0
|
|
20240911,090100,153400,11800,11800,11800,11800,0
|
|
20240911,090000,153400,11800,11800,11800,11800,13
|