703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,204000,129911910,12090,12090,12090,12090,522
|
|
20240912,203900,129911910,12090,12090,12090,12090,0
|
|
20240912,203800,129911910,12090,12090,12090,12090,0
|
|
20240912,203700,129911910,12090,12090,12090,12090,0
|
|
20240912,203600,129911910,12090,12090,12090,12090,0
|
|
20240912,203500,129911910,12090,12090,12090,12090,0
|
|
20240912,203400,129911910,12090,12090,12090,12090,0
|
|
20240912,203300,129911910,12090,12090,12090,12090,0
|
|
20240912,203200,129911910,12090,12090,12090,12090,0
|
|
20240912,203100,129911910,12090,12090,12090,12090,0
|
|
20240912,203000,129911910,12090,12090,12090,12090,0
|
|
20240912,202900,129911910,12090,12090,12090,12090,0
|
|
20240912,202800,129911910,12090,12090,12090,12090,0
|
|
20240912,202700,129911910,12090,12090,12090,12090,0
|
|
20240912,202600,129911910,12090,12090,12090,12090,0
|
|
20240912,202500,129911910,12090,12090,12090,12090,0
|
|
20240912,202400,129911910,12090,12090,12090,12090,0
|
|
20240912,202300,129911910,12090,12090,12090,12090,0
|
|
20240912,202200,129911910,12090,12090,12090,12090,0
|
|
20240912,202100,129911910,12090,12090,12090,12090,0
|
|
20240912,202000,129911910,12090,12090,12090,12090,0
|
|
20240912,201900,129911910,12090,12090,12090,12090,0
|
|
20240912,201800,129911910,12090,12090,12090,12090,0
|
|
20240912,201700,129911910,12090,12090,12090,12090,0
|
|
20240912,201600,129911910,12090,12090,12090,12090,0
|
|
20240912,201500,129911910,12090,12090,12090,12090,0
|
|
20240912,201400,129911910,12090,12090,12090,12090,0
|
|
20240912,201300,129911910,12090,12090,12090,12090,0
|
|
20240912,201200,129911910,12090,12090,12090,12090,0
|
|
20240912,201100,129911910,12090,12090,12090,12090,0
|
|
20240912,201000,129911910,12090,12090,12090,12090,522
|
|
20240912,200900,129911910,12090,12090,12090,12090,0
|
|
20240912,200800,129911910,12090,12090,12090,12090,0
|
|
20240912,200700,129911910,12090,12090,12090,12090,0
|
|
20240912,200600,129911910,12090,12090,12090,12090,0
|
|
20240912,200500,129911910,12090,12090,12090,12090,0
|
|
20240912,200400,129911910,12090,12090,12090,12090,0
|
|
20240912,200300,129911910,12090,12090,12090,12090,0
|
|
20240912,200200,129911910,12090,12090,12090,12090,0
|
|
20240912,200100,129911910,12090,12090,12090,12090,0
|
|
20240912,200000,129911910,12090,12090,12090,12090,0
|
|
20240912,195900,129911910,12090,12090,12090,12090,0
|
|
20240912,195800,129911910,12090,12090,12090,12090,0
|
|
20240912,195700,129911910,12090,12090,12090,12090,0
|
|
20240912,195600,129911910,12090,12090,12090,12090,0
|
|
20240912,195500,129911910,12090,12090,12090,12090,0
|
|
20240912,195400,129911910,12090,12090,12090,12090,0
|
|
20240912,195300,129911910,12090,12090,12090,12090,0
|
|
20240912,195200,129911910,12090,12090,12090,12090,0
|
|
20240912,195100,129911910,12090,12090,12090,12090,0
|
|
20240912,195000,129911910,12090,12090,12090,12090,0
|
|
20240912,194900,129911910,12090,12090,12090,12090,0
|
|
20240912,194800,129911910,12090,12090,12090,12090,0
|
|
20240912,194700,129911910,12090,12090,12090,12090,0
|
|
20240912,194600,129911910,12090,12090,12090,12090,0
|
|
20240912,194500,129911910,12090,12090,12090,12090,0
|
|
20240912,194400,129911910,12090,12090,12090,12090,0
|
|
20240912,194300,129911910,12090,12090,12090,12090,0
|
|
20240912,194200,129911910,12090,12090,12090,12090,0
|
|
20240912,194100,129911910,12090,12090,12090,12090,0
|
|
20240912,194000,129911910,12090,12090,12090,12090,522
|
|
20240912,193900,129911910,12090,12090,12090,12090,0
|
|
20240912,193800,129911910,12090,12090,12090,12090,0
|
|
20240912,193700,129911910,12090,12090,12090,12090,0
|
|
20240912,193600,129911910,12090,12090,12090,12090,0
|
|
20240912,193500,129911910,12090,12090,12090,12090,0
|
|
20240912,193400,129911910,12090,12090,12090,12090,0
|
|
20240912,193300,129911910,12090,12090,12090,12090,0
|
|
20240912,193200,129911910,12090,12090,12090,12090,0
|
|
20240912,193100,129911910,12090,12090,12090,12090,0
|
|
20240912,193000,129911910,12090,12090,12090,12090,0
|
|
20240912,192900,129911910,12090,12090,12090,12090,0
|
|
20240912,192800,129911910,12090,12090,12090,12090,0
|
|
20240912,192700,129911910,12090,12090,12090,12090,0
|
|
20240912,192600,129911910,12090,12090,12090,12090,0
|
|
20240912,192500,129911910,12090,12090,12090,12090,0
|
|
20240912,192400,129911910,12090,12090,12090,12090,0
|
|
20240912,192300,129911910,12090,12090,12090,12090,0
|
|
20240912,192200,129911910,12090,12090,12090,12090,0
|
|
20240912,192100,129911910,12090,12090,12090,12090,0
|
|
20240912,192000,129911910,12090,12090,12090,12090,0
|
|
20240912,191900,129911910,12090,12090,12090,12090,0
|
|
20240912,191800,129911910,12090,12090,12090,12090,0
|
|
20240912,191700,129911910,12090,12090,12090,12090,0
|
|
20240912,191600,129911910,12090,12090,12090,12090,0
|
|
20240912,191500,129911910,12090,12090,12090,12090,0
|
|
20240912,191400,129911910,12090,12090,12090,12090,0
|
|
20240912,191300,129911910,12090,12090,12090,12090,0
|
|
20240912,191200,129911910,12090,12090,12090,12090,0
|
|
20240912,191100,129911910,12090,12090,12090,12090,0
|
|
20240912,191000,129911910,12090,12090,12090,12090,522
|
|
20240912,190900,129911910,12090,12090,12090,12090,0
|
|
20240912,190800,129911910,12090,12090,12090,12090,0
|
|
20240912,190700,129911910,12090,12090,12090,12090,0
|
|
20240912,190600,129911910,12090,12090,12090,12090,0
|
|
20240912,190500,129911910,12090,12090,12090,12090,0
|
|
20240912,190400,129911910,12090,12090,12090,12090,0
|
|
20240912,190300,129911910,12090,12090,12090,12090,0
|
|
20240912,190200,129911910,12090,12090,12090,12090,0
|
|
20240912,190100,129911910,12090,12090,12090,12090,0
|
|
20240912,190000,129911910,12090,12090,12090,12090,0
|
|
20240912,185900,129911910,12090,12090,12090,12090,0
|
|
20240912,185800,129911910,12090,12090,12090,12090,0
|
|
20240912,185700,129911910,12090,12090,12090,12090,0
|
|
20240912,185600,129911910,12090,12090,12090,12090,0
|
|
20240912,185500,129911910,12090,12090,12090,12090,0
|
|
20240912,185400,129911910,12090,12090,12090,12090,0
|
|
20240912,185300,129911910,12090,12090,12090,12090,0
|
|
20240912,185200,129911910,12090,12090,12090,12090,0
|
|
20240912,185100,129911910,12090,12090,12090,12090,0
|
|
20240912,185000,129911910,12090,12090,12090,12090,0
|
|
20240912,184900,129911910,12090,12090,12090,12090,0
|
|
20240912,184800,129911910,12090,12090,12090,12090,0
|
|
20240912,184700,129911910,12090,12090,12090,12090,0
|
|
20240912,184600,129911910,12090,12090,12090,12090,0
|
|
20240912,184500,129911910,12090,12090,12090,12090,0
|
|
20240912,184400,129911910,12090,12090,12090,12090,0
|
|
20240912,184300,129911910,12090,12090,12090,12090,0
|
|
20240912,184200,129911910,12090,12090,12090,12090,0
|
|
20240912,184100,129911910,12090,12090,12090,12090,0
|
|
20240912,184000,129911910,12090,12090,12090,12090,522
|
|
20240912,183900,129911910,12090,12090,12090,12090,0
|
|
20240912,183800,129911910,12090,12090,12090,12090,0
|
|
20240912,183700,129911910,12090,12090,12090,12090,0
|
|
20240912,183600,129911910,12090,12090,12090,12090,0
|
|
20240912,183500,129911910,12090,12090,12090,12090,0
|
|
20240912,183400,129911910,12090,12090,12090,12090,0
|
|
20240912,183300,129911910,12090,12090,12090,12090,0
|
|
20240912,183200,129911910,12090,12090,12090,12090,0
|
|
20240912,183100,129911910,12090,12090,12090,12090,0
|
|
20240912,183000,129911910,12090,12090,12090,12090,0
|
|
20240912,182900,129911910,12090,12090,12090,12090,0
|
|
20240912,182800,129911910,12090,12090,12090,12090,0
|
|
20240912,182700,129911910,12090,12090,12090,12090,0
|
|
20240912,182600,129911910,12090,12090,12090,12090,0
|
|
20240912,182500,129911910,12090,12090,12090,12090,0
|
|
20240912,182400,129911910,12090,12090,12090,12090,0
|
|
20240912,182300,129911910,12090,12090,12090,12090,0
|
|
20240912,182200,129911910,12090,12090,12090,12090,0
|
|
20240912,182100,129911910,12090,12090,12090,12090,0
|
|
20240912,182000,129911910,12090,12090,12090,12090,0
|
|
20240912,181900,129911910,12090,12090,12090,12090,0
|
|
20240912,181800,129911910,12090,12090,12090,12090,0
|
|
20240912,181700,129911910,12090,12090,12090,12090,0
|
|
20240912,181600,129911910,12090,12090,12090,12090,0
|
|
20240912,181500,129911910,12090,12090,12090,12090,0
|
|
20240912,181400,129911910,12090,12090,12090,12090,0
|
|
20240912,181300,129911910,12090,12090,12090,12090,0
|
|
20240912,181200,129911910,12090,12090,12090,12090,0
|
|
20240912,181100,129911910,12090,12090,12090,12090,0
|
|
20240912,181000,129911910,12090,12090,12090,12090,522
|
|
20240912,180900,129911910,12090,12090,12090,12090,0
|
|
20240912,180800,129911910,12090,12090,12090,12090,0
|
|
20240912,180700,129911910,12090,12090,12090,12090,0
|
|
20240912,180600,129911910,12090,12090,12090,12090,0
|
|
20240912,180500,129911910,12090,12090,12090,12090,0
|
|
20240912,180400,129911910,12090,12090,12090,12090,0
|
|
20240912,180300,129911910,12090,12090,12090,12090,0
|
|
20240912,180200,129911910,12090,12090,12090,12090,0
|
|
20240912,180100,129911910,12090,12090,12090,12090,0
|
|
20240912,180000,129911910,12090,12090,12090,12090,0
|
|
20240912,175900,129911910,12090,12090,12090,12090,0
|
|
20240912,175800,129911910,12090,12090,12090,12090,0
|
|
20240912,175700,129911910,12090,12090,12090,12090,0
|
|
20240912,175600,129911910,12090,12090,12090,12090,0
|
|
20240912,175500,129911910,12090,12090,12090,12090,0
|
|
20240912,175400,129911910,12090,12090,12090,12090,0
|
|
20240912,175300,129911910,12090,12090,12090,12090,0
|
|
20240912,175200,129911910,12090,12090,12090,12090,0
|
|
20240912,175100,129911910,12090,12090,12090,12090,0
|
|
20240912,175000,129911910,12090,12090,12090,12090,0
|
|
20240912,174900,129911910,12090,12090,12090,12090,0
|
|
20240912,174800,129911910,12090,12090,12090,12090,0
|
|
20240912,174700,129911910,12090,12090,12090,12090,0
|
|
20240912,174600,129911910,12090,12090,12090,12090,0
|
|
20240912,174500,129911910,12090,12090,12090,12090,0
|
|
20240912,174400,129911910,12090,12090,12090,12090,0
|
|
20240912,174300,129911910,12090,12090,12090,12090,0
|
|
20240912,174200,129911910,12090,12090,12090,12090,0
|
|
20240912,174100,129911910,12090,12090,12090,12090,0
|
|
20240912,174000,129911910,12090,12090,12090,12090,522
|
|
20240912,173900,129911910,12090,12090,12090,12090,0
|
|
20240912,173800,129911910,12090,12090,12090,12090,0
|
|
20240912,173700,129911910,12090,12090,12090,12090,0
|
|
20240912,173600,129911910,12090,12090,12090,12090,0
|
|
20240912,173500,129911910,12090,12090,12090,12090,0
|
|
20240912,173400,129911910,12090,12090,12090,12090,0
|
|
20240912,173300,129911910,12090,12090,12090,12090,0
|
|
20240912,173200,129911910,12090,12090,12090,12090,0
|
|
20240912,173100,129911910,12090,12090,12090,12090,0
|
|
20240912,173000,129911910,12090,12090,12090,12090,0
|
|
20240912,172900,129911910,12090,12090,12090,12090,0
|
|
20240912,172800,129911910,12090,12090,12090,12090,0
|
|
20240912,172700,129911910,12090,12090,12090,12090,0
|
|
20240912,172600,129911910,12090,12090,12090,12090,0
|
|
20240912,172500,129911910,12090,12090,12090,12090,0
|
|
20240912,172400,129911910,12090,12090,12090,12090,0
|
|
20240912,172300,129911910,12090,12090,12090,12090,0
|
|
20240912,172200,129911910,12090,12090,12090,12090,0
|
|
20240912,172100,129911910,12090,12090,12090,12090,0
|
|
20240912,172000,129911910,12090,12090,12090,12090,0
|
|
20240912,171900,129911910,12090,12090,12090,12090,0
|
|
20240912,171800,129911910,12090,12090,12090,12090,0
|
|
20240912,171700,129911910,12090,12090,12090,12090,0
|
|
20240912,171600,129911910,12090,12090,12090,12090,0
|
|
20240912,171500,129911910,12090,12090,12090,12090,0
|
|
20240912,171400,129911910,12090,12090,12090,12090,0
|
|
20240912,171300,129911910,12090,12090,12090,12090,0
|
|
20240912,171200,129911910,12090,12090,12090,12090,0
|
|
20240912,171100,129911910,12090,12090,12090,12090,0
|
|
20240912,171000,129911910,12090,12090,12090,12090,522
|
|
20240912,170900,129911910,12090,12090,12090,12090,0
|
|
20240912,170800,129911910,12090,12090,12090,12090,0
|
|
20240912,170700,129911910,12090,12090,12090,12090,0
|
|
20240912,170600,129911910,12090,12090,12090,12090,0
|
|
20240912,170500,129911910,12090,12090,12090,12090,0
|
|
20240912,170400,129911910,12090,12090,12090,12090,0
|
|
20240912,170300,129911910,12090,12090,12090,12090,0
|
|
20240912,170200,129911910,12090,12090,12090,12090,0
|
|
20240912,170100,129911910,12090,12090,12090,12090,0
|
|
20240912,170000,129911910,12090,12090,12090,12090,0
|
|
20240912,165900,129911910,12090,12090,12090,12090,0
|
|
20240912,165800,129911910,12090,12090,12090,12090,0
|
|
20240912,165700,129911910,12090,12090,12090,12090,0
|
|
20240912,165600,129911910,12090,12090,12090,12090,0
|
|
20240912,165500,129911910,12090,12090,12090,12090,0
|
|
20240912,165400,129911910,12090,12090,12090,12090,0
|
|
20240912,165300,129911910,12090,12090,12090,12090,0
|
|
20240912,165200,129911910,12090,12090,12090,12090,0
|
|
20240912,165100,129911910,12090,12090,12090,12090,0
|
|
20240912,165000,129911910,12090,12090,12090,12090,0
|
|
20240912,164900,129911910,12090,12090,12090,12090,0
|
|
20240912,164800,129911910,12090,12090,12090,12090,0
|
|
20240912,164700,129911910,12090,12090,12090,12090,0
|
|
20240912,164600,129911910,12090,12090,12090,12090,0
|
|
20240912,164500,129911910,12090,12090,12090,12090,0
|
|
20240912,164400,129911910,12090,12090,12090,12090,0
|
|
20240912,164300,129911910,12090,12090,12090,12090,0
|
|
20240912,164200,129911910,12090,12090,12090,12090,0
|
|
20240912,164100,129911910,12090,12090,12090,12090,0
|
|
20240912,164000,129911910,12090,12090,12090,12090,522
|
|
20240912,163900,129911910,12090,12090,12090,12090,0
|
|
20240912,163800,129911910,12090,12090,12090,12090,0
|
|
20240912,163700,129911910,12090,12090,12090,12090,0
|
|
20240912,163600,129911910,12090,12090,12090,12090,0
|
|
20240912,163500,129911910,12090,12090,12090,12090,0
|
|
20240912,163400,129911910,12090,12090,12090,12090,0
|
|
20240912,163300,129911910,12090,12090,12090,12090,0
|
|
20240912,163200,129911910,12090,12090,12090,12090,0
|
|
20240912,163100,129911910,12090,12090,12090,12090,0
|
|
20240912,163000,129911910,12090,12090,12090,12090,0
|
|
20240912,162900,129911910,12090,12090,12090,12090,0
|
|
20240912,162800,129911910,12090,12090,12090,12090,0
|
|
20240912,162700,129911910,12090,12090,12090,12090,0
|
|
20240912,162600,129911910,12090,12090,12090,12090,0
|
|
20240912,162500,129911910,12090,12090,12090,12090,0
|
|
20240912,162400,129911910,12090,12090,12090,12090,0
|
|
20240912,162300,129911910,12090,12090,12090,12090,0
|
|
20240912,162200,129911910,12090,12090,12090,12090,0
|
|
20240912,162100,129911910,12090,12090,12090,12090,0
|
|
20240912,162000,129911910,12090,12090,12090,12090,0
|
|
20240912,161900,129911910,12090,12090,12090,12090,0
|
|
20240912,161800,129911910,12090,12090,12090,12090,0
|
|
20240912,161700,129911910,12090,12090,12090,12090,0
|
|
20240912,161600,129911910,12090,12090,12090,12090,0
|
|
20240912,161500,129911910,12090,12090,12090,12090,0
|
|
20240912,161400,129911910,12090,12090,12090,12090,0
|
|
20240912,161300,129911910,12090,12090,12090,12090,0
|
|
20240912,161200,129911910,12090,12090,12090,12090,0
|
|
20240912,161100,129911910,12090,12090,12090,12090,0
|
|
20240912,161000,129911910,12090,12090,12090,12090,522
|
|
20240912,160900,129911910,12090,12090,12090,12090,0
|
|
20240912,160800,129911910,12090,12090,12090,12090,0
|
|
20240912,160700,129911910,12090,12090,12090,12090,0
|
|
20240912,160600,129911910,12090,12090,12090,12090,0
|
|
20240912,160500,129911910,12090,12090,12090,12090,0
|
|
20240912,160400,129911910,12090,12090,12090,12090,0
|
|
20240912,160300,129911910,12090,12090,12090,12090,0
|
|
20240912,160200,129911910,12090,12090,12090,12090,0
|
|
20240912,160100,129911910,12090,12090,12090,12090,0
|
|
20240912,160000,129911910,12090,12090,12090,12090,0
|
|
20240912,155900,129911910,12090,12090,12090,12090,0
|
|
20240912,155800,129911910,12090,12090,12090,12090,0
|
|
20240912,155700,129911910,12090,12090,12090,12090,0
|
|
20240912,155600,129911910,12090,12090,12090,12090,0
|
|
20240912,155500,129911910,12090,12090,12090,12090,0
|
|
20240912,155400,129911910,12090,12090,12090,12090,0
|
|
20240912,155300,129911910,12090,12090,12090,12090,0
|
|
20240912,155200,129911910,12090,12090,12090,12090,0
|
|
20240912,155100,129911910,12090,12090,12090,12090,0
|
|
20240912,155000,129911910,12090,12090,12090,12090,0
|
|
20240912,154900,129911910,12090,12090,12090,12090,0
|
|
20240912,154800,129911910,12090,12090,12090,12090,0
|
|
20240912,154700,129911910,12090,12090,12090,12090,0
|
|
20240912,154600,129911910,12090,12090,12090,12090,0
|
|
20240912,154500,129911910,12090,12090,12090,12090,0
|
|
20240912,154400,129911910,12090,12090,12090,12090,0
|
|
20240912,154300,129911910,12090,12090,12090,12090,0
|
|
20240912,154200,129911910,12090,12090,12090,12090,0
|
|
20240912,154100,129911910,12090,12090,12090,12090,0
|
|
20240912,154000,129911910,12090,12090,12090,12090,522
|
|
20240912,153900,129911910,12090,12090,12090,12090,0
|
|
20240912,153800,129911910,12090,12090,12090,12090,0
|
|
20240912,153700,129911910,12090,12090,12090,12090,0
|
|
20240912,153600,129911910,12090,12090,12090,12090,0
|
|
20240912,153500,129911910,12090,12090,12090,12090,0
|
|
20240912,153400,129911910,12090,12090,12090,12090,0
|
|
20240912,153300,129911910,12090,12090,12090,12090,0
|
|
20240912,153200,129911910,12090,12090,12090,12090,0
|
|
20240912,153100,129911910,12090,12090,12090,12090,0
|
|
20240912,153000,129911910,12090,12090,12090,12090,522
|
|
20240912,152900,123600930,12000,12000,12000,12000,0
|
|
20240912,152800,123600930,12000,12000,12000,12000,0
|
|
20240912,152700,123600930,12000,12000,12000,12000,0
|
|
20240912,152600,123600930,12000,12000,12000,12000,0
|
|
20240912,152500,123600930,12000,12000,12000,12000,0
|
|
20240912,152400,123600930,12000,12000,12000,12000,0
|
|
20240912,152300,123600930,12000,12000,12000,12000,0
|
|
20240912,152200,123600930,12000,12000,12000,12000,0
|
|
20240912,152100,123600930,12000,12000,12000,12000,0
|
|
20240912,152000,123600930,12000,12000,12000,12000,0
|
|
20240912,151900,123600930,12000,12000,12000,12000,20
|
|
20240912,151800,123360930,12090,12090,12090,12090,0
|
|
20240912,151700,123360930,12090,12010,12090,11990,118
|
|
20240912,151600,121944800,12090,12090,12090,12090,0
|
|
20240912,151500,121944800,12090,12080,12090,12080,12
|
|
20240912,151400,121799820,12010,12010,12010,12010,0
|
|
20240912,151300,121799820,12010,12020,12020,12010,343
|
|
20240912,151200,117680380,12010,12010,12010,12010,140
|
|
20240912,151100,115998980,12010,12050,12050,12010,458
|
|
20240912,151000,110497000,12050,12050,12050,12050,16
|
|
20240912,150900,110304200,12080,12080,12080,12080,0
|
|
20240912,150800,110304200,12080,12080,12080,12080,1
|
|
20240912,150700,110292120,12080,12080,12080,12080,0
|
|
20240912,150600,110292120,12080,12080,12080,12080,7
|
|
20240912,150500,110207560,12090,12090,12090,12090,0
|
|
20240912,150400,110207560,12090,12090,12090,12090,0
|
|
20240912,150300,110207560,12090,12090,12090,12090,0
|
|
20240912,150200,110207560,12090,12090,12090,12090,0
|
|
20240912,150100,110207560,12090,12090,12090,12090,0
|
|
20240912,150000,110207560,12090,12090,12090,12090,0
|
|
20240912,145900,110207560,12090,12090,12090,12090,0
|
|
20240912,145800,110207560,12090,12090,12090,12090,3
|
|
20240912,145700,110171290,12090,12090,12090,12090,0
|
|
20240912,145600,110171290,12090,12090,12090,12090,0
|
|
20240912,145500,110171290,12090,12090,12090,12090,0
|
|
20240912,145400,110171290,12090,12090,12090,12090,0
|
|
20240912,145300,110171290,12090,12090,12090,12090,0
|
|
20240912,145200,110171290,12090,12090,12090,12090,6
|
|
20240912,145100,110098750,12090,12090,12090,12090,0
|
|
20240912,145000,110098750,12090,12090,12090,12090,0
|
|
20240912,144900,110098750,12090,12090,12090,12090,0
|
|
20240912,144800,110098750,12090,12090,12090,12090,0
|
|
20240912,144700,110098750,12090,12100,12110,12090,32
|
|
20240912,144600,109711560,12100,12100,12100,12100,3
|
|
20240912,144500,109675260,12110,12110,12110,12110,8
|
|
20240912,144400,109578380,12120,12120,12120,12120,0
|
|
20240912,144300,109578380,12120,12120,12120,12120,0
|
|
20240912,144200,109578380,12120,12120,12120,12120,0
|
|
20240912,144100,109578380,12120,12120,12120,12120,24
|
|
20240912,144000,109287500,12120,12120,12120,12120,0
|
|
20240912,143900,109287500,12120,12120,12120,12120,0
|
|
20240912,143800,109287500,12120,12120,12120,12120,15
|
|
20240912,143700,109105700,12120,12120,12120,12120,0
|
|
20240912,143600,109105700,12120,12120,12120,12120,13
|
|
20240912,143500,108948140,12100,12100,12100,12100,8
|
|
20240912,143400,108851340,12100,12100,12100,12100,1
|
|
20240912,143300,108839240,12100,12100,12100,12100,7
|
|
20240912,143200,108754540,12100,12070,12100,12070,10
|
|
20240912,143100,108633750,12070,12070,12070,12070,0
|
|
20240912,143000,108633750,12070,12090,12090,12060,22
|
|
20240912,142900,108368310,12100,12120,12120,12100,7
|
|
20240912,142800,108283530,12120,12140,12140,12120,4
|
|
20240912,142700,108235030,12130,12140,12150,12130,11
|
|
20240912,142600,108101460,12150,12160,12170,12150,35
|
|
20240912,142500,107675710,12110,12110,12110,12110,1
|
|
20240912,142400,107663600,12220,12220,12220,12220,0
|
|
20240912,142300,107663600,12220,12220,12220,12220,0
|
|
20240912,142200,107663600,12220,12220,12220,12220,0
|
|
20240912,142100,107663600,12220,12220,12220,12000,122
|
|
20240912,142000,106184180,12220,12220,12220,12220,1
|
|
20240912,141900,106171960,12230,12210,12230,12210,100
|
|
20240912,141800,104949940,12230,12190,12250,12160,358
|
|
20240912,141700,100583080,12190,12060,12190,12060,425
|
|
20240912,141600,95444380,12050,12050,12050,12050,322
|
|
20240912,141500,91564280,12040,12050,12050,12030,42
|
|
20240912,141400,91058630,12050,12010,12050,12000,111
|
|
20240912,141300,89725410,12010,12010,12010,12010,5
|
|
20240912,141200,89665360,12000,11970,12000,11970,494
|
|
20240912,141100,83745870,11980,11950,11980,11950,88
|
|
20240912,141000,82692660,11960,11950,11960,11950,3
|
|
20240912,140900,82656800,11960,11960,11970,11960,23
|
|
20240912,140800,82381690,11960,11960,11960,11960,1
|
|
20240912,140700,82369730,11970,11970,11970,11970,0
|
|
20240912,140600,82369730,11970,11970,11980,11970,103
|
|
20240912,140500,81136790,11960,11950,11970,11950,38
|
|
20240912,140400,80682350,11970,11970,11970,11970,0
|
|
20240912,140300,80682350,11970,11970,11970,11970,2
|
|
20240912,140200,80658410,11980,11980,11980,11980,14
|
|
20240912,140100,80490690,11970,11980,11980,11970,35
|
|
20240912,140000,80071440,11960,11930,11970,11930,470
|
|
20240912,135900,74449130,11930,11930,11930,11930,1
|
|
20240912,135800,74437200,11930,11930,11940,11930,15
|
|
20240912,135700,74258210,11920,11920,11920,11920,0
|
|
20240912,135600,74258210,11920,11920,11920,11920,0
|
|
20240912,135500,74258210,11920,11920,11920,11920,6
|
|
20240912,135400,74186690,11910,11910,11910,11910,6
|
|
20240912,135300,74115230,11920,11920,11920,11920,0
|
|
20240912,135200,74115230,11920,11910,11920,11910,12
|
|
20240912,135100,73972250,11920,11920,11920,11920,5
|
|
20240912,135000,73912650,11940,11940,11940,11940,0
|
|
20240912,134900,73912650,11940,11940,11940,11940,0
|
|
20240912,134800,73912650,11940,11940,11940,11940,0
|
|
20240912,134700,73912650,11940,11940,11940,11940,20
|
|
20240912,134600,73673850,11940,11910,11940,11910,129
|
|
20240912,134500,72134040,11910,11910,11910,11910,0
|
|
20240912,134400,72134040,11910,11910,11910,11910,6
|
|
20240912,134300,72062580,11900,11900,11900,11900,200
|
|
20240912,134200,69682580,11930,11930,11930,11930,7
|
|
20240912,134100,69599070,11920,11900,11920,11900,16
|
|
20240912,134000,69408500,11920,11920,11920,11920,0
|
|
20240912,133900,69408500,11920,11920,11920,11920,0
|
|
20240912,133800,69408500,11920,11900,11920,11900,48
|
|
20240912,133700,68837180,11930,11930,11930,11930,0
|
|
20240912,133600,68837180,11930,11920,11930,11920,393
|
|
20240912,133500,64152130,11910,11910,11910,11910,6
|
|
20240912,133400,64080670,11910,11910,11910,11910,0
|
|
20240912,133300,64080670,11910,11910,11910,11910,6
|
|
20240912,133200,64009210,11910,11910,11910,11910,5
|
|
20240912,133100,63949660,11910,11910,11910,11910,0
|
|
20240912,133000,63949660,11910,11910,11910,11910,6
|
|
20240912,132900,63878200,11910,11910,11910,11910,6
|
|
20240912,132800,63806740,11910,11910,11910,11910,0
|
|
20240912,132700,63806740,11910,11910,11910,11910,6
|
|
20240912,132600,63735280,11910,11910,11910,11910,4
|
|
20240912,132500,63687640,11910,11910,11910,11910,7
|
|
20240912,132400,63604270,11900,11900,11900,11900,6
|
|
20240912,132300,63532870,11900,11900,11900,11900,0
|
|
20240912,132200,63532870,11900,11900,11900,11900,1
|
|
20240912,132100,63520970,11900,11900,11900,11900,11
|
|
20240912,132000,63390070,11900,11900,11900,11900,0
|
|
20240912,131900,63390070,11900,11890,11900,11890,15
|
|
20240912,131800,63211630,11920,11920,11920,11920,0
|
|
20240912,131700,63211630,11920,11920,11920,11920,0
|
|
20240912,131600,63211630,11920,11920,11920,11920,1
|
|
20240912,131500,63199710,11880,11870,11880,11870,12
|
|
20240912,131400,63057210,11880,11880,11880,11880,0
|
|
20240912,131300,63057210,11880,11880,11880,11880,7
|
|
20240912,131200,62974050,11880,11880,11880,11880,0
|
|
20240912,131100,62974050,11880,11880,11880,11880,10
|
|
20240912,131000,62855250,11880,11880,11880,11880,1
|
|
20240912,130900,62843370,11900,11900,11900,11900,0
|
|
20240912,130800,62843370,11900,11900,11900,11900,5
|
|
20240912,130700,62783870,11890,11890,11890,11890,0
|
|
20240912,130600,62783870,11890,11890,11890,11890,7
|
|
20240912,130500,62700640,11880,11880,11880,11880,6
|
|
20240912,130400,62629360,11890,11880,11890,11880,12
|
|
20240912,130300,62486740,11890,11890,11890,11890,0
|
|
20240912,130200,62486740,11890,11890,11890,11890,5
|
|
20240912,130100,62427290,11920,11920,11920,11920,0
|
|
20240912,130000,62427290,11920,11920,11920,11920,0
|
|
20240912,125900,62427290,11920,11920,11920,11920,0
|
|
20240912,125800,62427290,11920,11920,11920,11920,2
|
|
20240912,125700,62403450,11880,11880,11880,11880,9
|
|
20240912,125600,62296530,11880,11880,11880,11880,6
|
|
20240912,125500,62225250,11890,11890,11890,11890,1
|
|
20240912,125400,62213360,11880,11880,11880,11880,12
|
|
20240912,125300,62070800,11880,11880,11880,11880,5
|
|
20240912,125200,62011400,11890,11890,11890,11890,0
|
|
20240912,125100,62011400,11890,11890,11890,11890,6
|
|
20240912,125000,61940060,11890,11890,11890,11890,0
|
|
20240912,124900,61940060,11890,11890,11890,11890,0
|
|
20240912,124800,61940060,11890,11890,11890,11890,0
|
|
20240912,124700,61940060,11890,11890,11890,11890,0
|
|
20240912,124600,61940060,11890,11890,11890,11890,11
|
|
20240912,124500,61809270,11890,11890,11890,11890,12
|
|
20240912,124400,61666590,11890,11890,11890,11890,0
|
|
20240912,124300,61666590,11890,11890,11890,11890,6
|
|
20240912,124200,61595250,11890,11890,11890,11890,0
|
|
20240912,124100,61595250,11890,11890,11890,11890,0
|
|
20240912,124000,61595250,11890,11890,11890,11890,0
|
|
20240912,123900,61595250,11890,11890,11890,11890,12
|
|
20240912,123800,61452570,11890,11890,11890,11890,0
|
|
20240912,123700,61452570,11890,11890,11890,11890,30
|
|
20240912,123600,61095870,11890,11890,11890,11890,0
|
|
20240912,123500,61095870,11890,11890,11890,11890,6
|
|
20240912,123400,61024530,11890,11890,11890,11890,0
|
|
20240912,123300,61024530,11890,11890,11890,11890,0
|
|
20240912,123200,61024530,11890,11890,11890,11890,0
|
|
20240912,123100,61024530,11890,11890,11890,11890,12
|
|
20240912,123000,60881850,11890,11890,11890,11890,0
|
|
20240912,122900,60881850,11890,11890,11890,11890,17
|
|
20240912,122800,60679720,11870,11870,11870,11870,0
|
|
20240912,122700,60679720,11870,11870,11870,11870,0
|
|
20240912,122600,60679720,11870,11870,11870,11870,1
|
|
20240912,122500,60667850,11870,11870,11870,11870,0
|
|
20240912,122400,60667850,11870,11870,11870,11870,0
|
|
20240912,122300,60667850,11870,11870,11870,11870,10
|
|
20240912,122200,60549150,11870,11870,11870,11870,0
|
|
20240912,122100,60549150,11870,11870,11870,11870,12
|
|
20240912,122000,60406710,11870,11870,11870,11870,15
|
|
20240912,121900,60228660,11880,11880,11880,11880,0
|
|
20240912,121800,60228660,11880,11880,11880,11880,4
|
|
20240912,121700,60181140,11890,11890,11890,11890,3
|
|
20240912,121600,60145470,11900,11900,11900,11900,0
|
|
20240912,121500,60145470,11900,11900,11900,11900,1
|
|
20240912,121400,60133570,11930,11930,11930,11930,0
|
|
20240912,121300,60133570,11930,11930,11930,11930,0
|
|
20240912,121200,60133570,11930,11920,11930,11900,6
|
|
20240912,121100,60062110,11920,11880,11920,11880,16
|
|
20240912,121000,59871630,11870,11870,11870,11870,12
|
|
20240912,120900,59729190,11870,11870,11870,11870,12
|
|
20240912,120800,59586750,11870,11870,11870,11870,0
|
|
20240912,120700,59586750,11870,11870,11870,11870,5
|
|
20240912,120600,59527400,11880,11880,11880,11880,0
|
|
20240912,120500,59527400,11880,11880,11880,11880,0
|
|
20240912,120400,59527400,11880,11880,11880,11880,0
|
|
20240912,120300,59527400,11880,11880,11880,11880,0
|
|
20240912,120200,59527400,11880,11880,11880,11880,0
|
|
20240912,120100,59527400,11880,11870,11880,11870,12
|
|
20240912,120000,59384900,11880,11870,11880,11870,12
|
|
20240912,115900,59242400,11880,11880,11880,11880,5
|
|
20240912,115800,59183000,11860,11860,11860,11860,5
|
|
20240912,115700,59123700,11860,11860,11860,11860,0
|
|
20240912,115600,59123700,11860,11860,11860,11860,6
|
|
20240912,115500,59052540,11860,11860,11860,11860,1
|
|
20240912,115400,59040680,11900,11900,11900,11900,0
|
|
20240912,115300,59040680,11900,11900,11900,11900,0
|
|
20240912,115200,59040680,11900,11900,11900,11900,409
|
|
20240912,115100,54173580,11900,11890,11900,11890,11
|
|
20240912,115000,54042730,11880,11880,11880,11880,6
|
|
20240912,114900,53971450,11900,11900,11900,11900,0
|
|
20240912,114800,53971450,11900,11900,11900,11900,291
|
|
20240912,114700,50508550,11900,11900,11900,11900,11
|
|
20240912,114600,50377650,11900,11900,11900,11900,0
|
|
20240912,114500,50377650,11900,11900,11900,11900,285
|
|
20240912,114400,46986150,11900,11900,11900,11900,10
|
|
20240912,114300,46867150,11900,11900,11900,11900,275
|
|
20240912,114200,43594650,11910,11910,11910,11910,1
|
|
20240912,114100,43582740,11910,11910,11910,11910,6
|
|
20240912,114000,43511280,11900,11900,11900,11900,0
|
|
20240912,113900,43511280,11900,11900,11900,11900,0
|
|
20240912,113800,43511280,11900,11900,11900,11900,11
|
|
20240912,113700,43380380,11900,11900,11900,11900,0
|
|
20240912,113600,43380380,11900,11900,11900,11900,11
|
|
20240912,113500,43249480,11900,11900,11900,11900,6
|
|
20240912,113400,43178080,11920,11920,11920,11920,0
|
|
20240912,113300,43178080,11920,11920,11920,11920,0
|
|
20240912,113200,43178080,11920,11920,11920,11920,0
|
|
20240912,113100,43178080,11920,11910,11920,11910,10
|
|
20240912,113000,43058940,11920,11920,11920,11920,0
|
|
20240912,112900,43058940,11920,11920,11920,11920,0
|
|
20240912,112800,43058940,11920,11930,11930,11920,7
|
|
20240912,112700,42975450,11930,11930,11930,11930,6
|
|
20240912,112600,42903870,11930,11930,11930,11930,1
|
|
20240912,112500,42891940,11930,11930,11930,11930,6
|
|
20240912,112400,42820360,11940,11930,11940,11930,9
|
|
20240912,112300,42712950,11920,11920,11920,11920,1
|
|
20240912,112200,42701030,11940,11930,11940,11930,10
|
|
20240912,112100,42581690,11950,11950,11950,11950,0
|
|
20240912,112000,42581690,11950,11950,11950,11950,41
|
|
20240912,111900,42091740,11950,11950,11950,11950,34
|
|
20240912,111800,41685440,11950,11950,11950,11950,33
|
|
20240912,111700,41291090,11960,11960,11960,11960,0
|
|
20240912,111600,41291090,11960,11920,11960,11920,96
|
|
20240912,111500,40143270,11930,11930,11930,11930,63
|
|
20240912,111400,39391680,11930,11940,11940,11930,10
|
|
20240912,111300,39272300,11940,11950,11950,11940,14
|
|
20240912,111200,39105080,11950,11950,11960,11950,18
|
|
20240912,111100,38889900,11970,11970,11970,11950,21
|
|
20240912,111000,38638610,11950,11890,11950,11890,282
|
|
20240912,110900,35282420,11900,11870,11900,11870,70
|
|
20240912,110800,34450840,11880,11880,11880,11880,0
|
|
20240912,110700,34450840,11880,11870,11880,11870,29
|
|
20240912,110600,34106370,11860,11860,11860,11860,6
|
|
20240912,110500,34035210,11860,11850,11860,11850,13
|
|
20240912,110400,33881100,11860,11860,11860,11860,0
|
|
20240912,110300,33881100,11860,11860,11860,11860,10
|
|
20240912,110200,33762500,11850,11850,11850,11850,0
|
|
20240912,110100,33762500,11850,11820,11850,11820,116
|
|
20240912,110000,32388220,11830,11830,11830,11830,1
|
|
20240912,105900,32376390,11840,11840,11840,11840,0
|
|
20240912,105800,32376390,11840,11840,11840,11840,0
|
|
20240912,105700,32376390,11840,11840,11840,11840,4
|
|
20240912,105600,32329030,11840,11840,11840,11840,2
|
|
20240912,105500,32305350,11840,11840,11840,11840,6
|
|
20240912,105400,32234310,11800,11800,11800,11800,10
|
|
20240912,105300,32116310,11800,11800,11800,11800,0
|
|
20240912,105200,32116310,11800,11800,11800,11800,21
|
|
20240912,105100,31868510,11800,11790,11800,11790,10
|
|
20240912,105000,31750570,11790,11790,11790,11790,0
|
|
20240912,104900,31750570,11790,11790,11790,11790,5
|
|
20240912,104800,31691620,11790,11790,11790,11790,6
|
|
20240912,104700,31620880,11790,11790,11790,11790,0
|
|
20240912,104600,31620880,11790,11790,11790,11790,6
|
|
20240912,104500,31550140,11800,11800,11800,11800,0
|
|
20240912,104400,31550140,11800,11800,11800,11800,0
|
|
20240912,104300,31550140,11800,11800,11800,11800,0
|
|
20240912,104200,31550140,11800,11800,11800,11800,0
|
|
20240912,104100,31550140,11800,11790,11800,11790,27
|
|
20240912,104000,31231560,11790,11780,11790,11780,9
|
|
20240912,103900,31125500,11770,11770,11770,11770,0
|
|
20240912,103800,31125500,11770,11770,11770,11770,0
|
|
20240912,103700,31125500,11770,11770,11770,11770,12
|
|
20240912,103600,30984260,11770,11770,11770,11770,0
|
|
20240912,103500,30984260,11770,11770,11770,11770,5
|
|
20240912,103400,30925410,11770,11770,11770,11770,6
|
|
20240912,103300,30854790,11770,11770,11770,11770,0
|
|
20240912,103200,30854790,11770,11770,11770,11770,6
|
|
20240912,103100,30784170,11780,11770,11780,11770,16
|
|
20240912,103000,30595760,11770,11770,11770,11770,4
|
|
20240912,102900,30548680,11770,11770,11770,11770,5
|
|
20240912,102800,30489830,11770,11770,11770,11770,0
|
|
20240912,102700,30489830,11770,11770,11770,11770,6
|
|
20240912,102600,30419210,11770,11770,11770,11770,7
|
|
20240912,102500,30336820,11820,11820,11820,11820,0
|
|
20240912,102400,30336820,11820,11820,11820,11820,4
|
|
20240912,102300,30289540,11780,11780,11780,11780,6
|
|
20240912,102200,30218860,11780,11780,11780,11780,0
|
|
20240912,102100,30218860,11780,11780,11780,11780,3
|
|
20240912,102000,30183520,11870,11870,11870,11870,0
|
|
20240912,101900,30183520,11870,11870,11870,11870,0
|
|
20240912,101800,30183520,11870,11870,11870,11870,0
|
|
20240912,101700,30183520,11870,11870,11870,11870,1
|
|
20240912,101600,30171650,11870,11880,11880,11870,17
|
|
20240912,101500,29969710,11860,11870,11870,11850,13
|
|
20240912,101400,29815490,11860,11840,11860,11840,14
|
|
20240912,101300,29649590,11810,11790,11810,11790,9
|
|
20240912,101200,29543340,11790,11810,11810,11790,28
|
|
20240912,101100,29213040,11790,11780,11790,11780,5
|
|
20240912,101000,29154120,11780,11780,11780,11770,9
|
|
20240912,100900,29048130,11780,11780,11780,11780,2
|
|
20240912,100800,29024570,11790,11790,11790,11790,0
|
|
20240912,100700,29024570,11790,11790,11790,11790,4
|
|
20240912,100600,28977410,11800,11800,11800,11800,0
|
|
20240912,100500,28977410,11800,11800,11800,11800,2
|
|
20240912,100400,28953810,11810,11800,11810,11790,50
|
|
20240912,100300,28363490,11760,11760,11760,11760,0
|
|
20240912,100200,28363490,11760,11760,11760,11760,8
|
|
20240912,100100,28269410,11760,11760,11760,11760,2
|
|
20240912,100000,28245890,11760,11760,11760,11760,0
|
|
20240912,095900,28245890,11760,11750,11760,11750,118
|
|
20240912,095800,26859210,11750,11750,11750,11750,6
|
|
20240912,095700,26788710,11750,11750,11750,11750,0
|
|
20240912,095600,26788710,11750,11750,11750,11750,0
|
|
20240912,095500,26788710,11750,11750,11750,11750,0
|
|
20240912,095400,26788710,11750,11750,11750,11750,0
|
|
20240912,095300,26788710,11750,11790,11790,11750,11
|
|
20240912,095200,26659260,11780,11780,11780,11780,6
|
|
20240912,095100,26588580,11730,11730,11730,11730,0
|
|
20240912,095000,26588580,11730,11730,11730,11730,5
|
|
20240912,094900,26529930,11750,11750,11750,11750,0
|
|
20240912,094800,26529930,11750,11810,11810,11750,66
|
|
20240912,094700,25750830,11810,11810,11810,11810,212
|
|
20240912,094600,23247110,11810,11810,11810,11810,0
|
|
20240912,094500,23247110,11810,11810,11810,11810,5
|
|
20240912,094400,23188060,11810,11810,11810,11810,6
|
|
20240912,094300,23117200,11810,11810,11810,11810,0
|
|
20240912,094200,23117200,11810,11810,11810,11810,3
|
|
20240912,094100,23081770,11810,11810,11810,11810,0
|
|
20240912,094000,23081770,11810,11810,11810,11810,15
|
|
20240912,093900,22904620,11810,11810,11810,11810,4
|
|
20240912,093800,22857380,11860,11860,11860,11860,2
|
|
20240912,093700,22833660,11860,11860,11870,11860,17
|
|
20240912,093600,22632020,11860,11860,11860,11860,1
|
|
20240912,093500,22620160,11880,11880,11880,11880,0
|
|
20240912,093400,22620160,11880,11880,11880,11880,0
|
|
20240912,093300,22620160,11880,11880,11880,11880,1
|
|
20240912,093200,22608280,11890,11890,11890,11890,0
|
|
20240912,093100,22608280,11890,11890,11890,11890,31
|
|
20240912,093000,22239690,11900,11890,11900,11890,45
|
|
20240912,092900,21704270,11880,11800,11880,11800,550
|
|
20240912,092800,15205040,11800,11800,11800,11800,5
|
|
20240912,092700,15146040,11810,11810,11810,11810,0
|
|
20240912,092600,15146040,11810,11810,11810,11810,5
|
|
20240912,092500,15086990,11810,11800,11810,11800,13
|
|
20240912,092400,14933530,11800,11800,11800,11800,3
|
|
20240912,092300,14898130,11820,11820,11820,11820,0
|
|
20240912,092200,14898130,11820,11820,11820,11820,12
|
|
20240912,092100,14756290,11810,11810,11810,11810,39
|
|
20240912,092000,14295700,11810,11820,11820,11810,262
|
|
20240912,091900,11201410,11810,11820,11820,11810,103
|
|
20240912,091800,9984860,11820,11840,11840,11820,90
|
|
20240912,091700,8920660,11850,11850,11850,11850,32
|
|
20240912,091600,8541460,11860,11860,11860,11860,7
|
|
20240912,091500,8458440,11850,11820,11850,11820,114
|
|
20240912,091400,7110600,11820,11820,11840,11820,200
|
|
20240912,091300,4746580,11820,11820,11840,11820,133
|
|
20240912,091200,3174300,11860,11870,11870,11860,36
|
|
20240912,091100,2747140,11870,11870,11870,11870,1
|
|
20240912,091000,2735270,11870,11870,11870,11870,7
|
|
20240912,090900,2652180,11880,11880,11880,11880,10
|
|
20240912,090800,2533380,11880,11880,11880,11880,6
|
|
20240912,090700,2462100,11900,11900,11900,11900,0
|
|
20240912,090600,2462100,11900,11900,11900,11900,154
|
|
20240912,090500,629500,11900,11900,11900,11900,0
|
|
20240912,090400,629500,11900,11900,11900,11900,31
|
|
20240912,090300,260600,11870,11870,11870,11870,0
|
|
20240912,090200,260600,11870,11870,11870,11870,6
|
|
20240912,090100,189380,11880,11880,11880,11880,6
|
|
20240912,090000,118100,11810,11810,11810,11810,10
|