703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,204000,110929960,11890,11890,11890,11890,390
|
|
20240913,203900,110929960,11890,11890,11890,11890,0
|
|
20240913,203800,110929960,11890,11890,11890,11890,0
|
|
20240913,203700,110929960,11890,11890,11890,11890,0
|
|
20240913,203600,110929960,11890,11890,11890,11890,0
|
|
20240913,203500,110929960,11890,11890,11890,11890,0
|
|
20240913,203400,110929960,11890,11890,11890,11890,0
|
|
20240913,203300,110929960,11890,11890,11890,11890,0
|
|
20240913,203200,110929960,11890,11890,11890,11890,0
|
|
20240913,203100,110929960,11890,11890,11890,11890,0
|
|
20240913,203000,110929960,11890,11890,11890,11890,0
|
|
20240913,202900,110929960,11890,11890,11890,11890,0
|
|
20240913,202800,110929960,11890,11890,11890,11890,0
|
|
20240913,202700,110929960,11890,11890,11890,11890,0
|
|
20240913,202600,110929960,11890,11890,11890,11890,0
|
|
20240913,202500,110929960,11890,11890,11890,11890,0
|
|
20240913,202400,110929960,11890,11890,11890,11890,0
|
|
20240913,202300,110929960,11890,11890,11890,11890,0
|
|
20240913,202200,110929960,11890,11890,11890,11890,0
|
|
20240913,202100,110929960,11890,11890,11890,11890,0
|
|
20240913,202000,110929960,11890,11890,11890,11890,0
|
|
20240913,201900,110929960,11890,11890,11890,11890,0
|
|
20240913,201800,110929960,11890,11890,11890,11890,0
|
|
20240913,201700,110929960,11890,11890,11890,11890,0
|
|
20240913,201600,110929960,11890,11890,11890,11890,0
|
|
20240913,201500,110929960,11890,11890,11890,11890,0
|
|
20240913,201400,110929960,11890,11890,11890,11890,0
|
|
20240913,201300,110929960,11890,11890,11890,11890,0
|
|
20240913,201200,110929960,11890,11890,11890,11890,0
|
|
20240913,201100,110929960,11890,11890,11890,11890,0
|
|
20240913,201000,110929960,11890,11890,11890,11890,390
|
|
20240913,200900,110929960,11890,11890,11890,11890,0
|
|
20240913,200800,110929960,11890,11890,11890,11890,0
|
|
20240913,200700,110929960,11890,11890,11890,11890,0
|
|
20240913,200600,110929960,11890,11890,11890,11890,0
|
|
20240913,200500,110929960,11890,11890,11890,11890,0
|
|
20240913,200400,110929960,11890,11890,11890,11890,0
|
|
20240913,200300,110929960,11890,11890,11890,11890,0
|
|
20240913,200200,110929960,11890,11890,11890,11890,0
|
|
20240913,200100,110929960,11890,11890,11890,11890,0
|
|
20240913,200000,110929960,11890,11890,11890,11890,0
|
|
20240913,195900,110929960,11890,11890,11890,11890,0
|
|
20240913,195800,110929960,11890,11890,11890,11890,0
|
|
20240913,195700,110929960,11890,11890,11890,11890,0
|
|
20240913,195600,110929960,11890,11890,11890,11890,0
|
|
20240913,195500,110929960,11890,11890,11890,11890,0
|
|
20240913,195400,110929960,11890,11890,11890,11890,0
|
|
20240913,195300,110929960,11890,11890,11890,11890,0
|
|
20240913,195200,110929960,11890,11890,11890,11890,0
|
|
20240913,195100,110929960,11890,11890,11890,11890,0
|
|
20240913,195000,110929960,11890,11890,11890,11890,0
|
|
20240913,194900,110929960,11890,11890,11890,11890,0
|
|
20240913,194800,110929960,11890,11890,11890,11890,0
|
|
20240913,194700,110929960,11890,11890,11890,11890,0
|
|
20240913,194600,110929960,11890,11890,11890,11890,0
|
|
20240913,194500,110929960,11890,11890,11890,11890,0
|
|
20240913,194400,110929960,11890,11890,11890,11890,0
|
|
20240913,194300,110929960,11890,11890,11890,11890,0
|
|
20240913,194200,110929960,11890,11890,11890,11890,0
|
|
20240913,194100,110929960,11890,11890,11890,11890,0
|
|
20240913,194000,110929960,11890,11890,11890,11890,390
|
|
20240913,193900,110929960,11890,11890,11890,11890,0
|
|
20240913,193800,110929960,11890,11890,11890,11890,0
|
|
20240913,193700,110929960,11890,11890,11890,11890,0
|
|
20240913,193600,110929960,11890,11890,11890,11890,0
|
|
20240913,193500,110929960,11890,11890,11890,11890,0
|
|
20240913,193400,110929960,11890,11890,11890,11890,0
|
|
20240913,193300,110929960,11890,11890,11890,11890,0
|
|
20240913,193200,110929960,11890,11890,11890,11890,0
|
|
20240913,193100,110929960,11890,11890,11890,11890,0
|
|
20240913,193000,110929960,11890,11890,11890,11890,0
|
|
20240913,192900,110929960,11890,11890,11890,11890,0
|
|
20240913,192800,110929960,11890,11890,11890,11890,0
|
|
20240913,192700,110929960,11890,11890,11890,11890,0
|
|
20240913,192600,110929960,11890,11890,11890,11890,0
|
|
20240913,192500,110929960,11890,11890,11890,11890,0
|
|
20240913,192400,110929960,11890,11890,11890,11890,0
|
|
20240913,192300,110929960,11890,11890,11890,11890,0
|
|
20240913,192200,110929960,11890,11890,11890,11890,0
|
|
20240913,192100,110929960,11890,11890,11890,11890,0
|
|
20240913,192000,110929960,11890,11890,11890,11890,0
|
|
20240913,191900,110929960,11890,11890,11890,11890,0
|
|
20240913,191800,110929960,11890,11890,11890,11890,0
|
|
20240913,191700,110929960,11890,11890,11890,11890,0
|
|
20240913,191600,110929960,11890,11890,11890,11890,0
|
|
20240913,191500,110929960,11890,11890,11890,11890,0
|
|
20240913,191400,110929960,11890,11890,11890,11890,0
|
|
20240913,191300,110929960,11890,11890,11890,11890,0
|
|
20240913,191200,110929960,11890,11890,11890,11890,0
|
|
20240913,191100,110929960,11890,11890,11890,11890,0
|
|
20240913,191000,110929960,11890,11890,11890,11890,390
|
|
20240913,190900,110929960,11890,11890,11890,11890,0
|
|
20240913,190800,110929960,11890,11890,11890,11890,0
|
|
20240913,190700,110929960,11890,11890,11890,11890,0
|
|
20240913,190600,110929960,11890,11890,11890,11890,0
|
|
20240913,190500,110929960,11890,11890,11890,11890,0
|
|
20240913,190400,110929960,11890,11890,11890,11890,0
|
|
20240913,190300,110929960,11890,11890,11890,11890,0
|
|
20240913,190200,110929960,11890,11890,11890,11890,0
|
|
20240913,190100,110929960,11890,11890,11890,11890,0
|
|
20240913,190000,110929960,11890,11890,11890,11890,0
|
|
20240913,185900,110929960,11890,11890,11890,11890,0
|
|
20240913,185800,110929960,11890,11890,11890,11890,0
|
|
20240913,185700,110929960,11890,11890,11890,11890,0
|
|
20240913,185600,110929960,11890,11890,11890,11890,0
|
|
20240913,185500,110929960,11890,11890,11890,11890,0
|
|
20240913,185400,110929960,11890,11890,11890,11890,0
|
|
20240913,185300,110929960,11890,11890,11890,11890,0
|
|
20240913,185200,110929960,11890,11890,11890,11890,0
|
|
20240913,185100,110929960,11890,11890,11890,11890,0
|
|
20240913,185000,110929960,11890,11890,11890,11890,0
|
|
20240913,184900,110929960,11890,11890,11890,11890,0
|
|
20240913,184800,110929960,11890,11890,11890,11890,0
|
|
20240913,184700,110929960,11890,11890,11890,11890,0
|
|
20240913,184600,110929960,11890,11890,11890,11890,0
|
|
20240913,184500,110929960,11890,11890,11890,11890,0
|
|
20240913,184400,110929960,11890,11890,11890,11890,0
|
|
20240913,184300,110929960,11890,11890,11890,11890,0
|
|
20240913,184200,110929960,11890,11890,11890,11890,0
|
|
20240913,184100,110929960,11890,11890,11890,11890,0
|
|
20240913,184000,110929960,11890,11890,11890,11890,390
|
|
20240913,183900,110929960,11890,11890,11890,11890,0
|
|
20240913,183800,110929960,11890,11890,11890,11890,0
|
|
20240913,183700,110929960,11890,11890,11890,11890,0
|
|
20240913,183600,110929960,11890,11890,11890,11890,0
|
|
20240913,183500,110929960,11890,11890,11890,11890,0
|
|
20240913,183400,110929960,11890,11890,11890,11890,0
|
|
20240913,183300,110929960,11890,11890,11890,11890,0
|
|
20240913,183200,110929960,11890,11890,11890,11890,0
|
|
20240913,183100,110929960,11890,11890,11890,11890,0
|
|
20240913,183000,110929960,11890,11890,11890,11890,0
|
|
20240913,182900,110929960,11890,11890,11890,11890,0
|
|
20240913,182800,110929960,11890,11890,11890,11890,0
|
|
20240913,182700,110929960,11890,11890,11890,11890,0
|
|
20240913,182600,110929960,11890,11890,11890,11890,0
|
|
20240913,182500,110929960,11890,11890,11890,11890,0
|
|
20240913,182400,110929960,11890,11890,11890,11890,0
|
|
20240913,182300,110929960,11890,11890,11890,11890,0
|
|
20240913,182200,110929960,11890,11890,11890,11890,0
|
|
20240913,182100,110929960,11890,11890,11890,11890,0
|
|
20240913,182000,110929960,11890,11890,11890,11890,0
|
|
20240913,181900,110929960,11890,11890,11890,11890,0
|
|
20240913,181800,110929960,11890,11890,11890,11890,0
|
|
20240913,181700,110929960,11890,11890,11890,11890,0
|
|
20240913,181600,110929960,11890,11890,11890,11890,0
|
|
20240913,181500,110929960,11890,11890,11890,11890,0
|
|
20240913,181400,110929960,11890,11890,11890,11890,0
|
|
20240913,181300,110929960,11890,11890,11890,11890,0
|
|
20240913,181200,110929960,11890,11890,11890,11890,0
|
|
20240913,181100,110929960,11890,11890,11890,11890,0
|
|
20240913,181000,110929960,11890,11890,11890,11890,390
|
|
20240913,180900,110929960,11890,11890,11890,11890,0
|
|
20240913,180800,110929960,11890,11890,11890,11890,0
|
|
20240913,180700,110929960,11890,11890,11890,11890,0
|
|
20240913,180600,110929960,11890,11890,11890,11890,0
|
|
20240913,180500,110929960,11890,11890,11890,11890,0
|
|
20240913,180400,110929960,11890,11890,11890,11890,0
|
|
20240913,180300,110929960,11890,11890,11890,11890,0
|
|
20240913,180200,110929960,11890,11890,11890,11890,0
|
|
20240913,180100,110929960,11890,11890,11890,11890,0
|
|
20240913,180000,110929960,11890,11890,11890,11890,0
|
|
20240913,175900,110929960,11890,11890,11890,11890,0
|
|
20240913,175800,110929960,11890,11890,11890,11890,0
|
|
20240913,175700,110929960,11890,11890,11890,11890,0
|
|
20240913,175600,110929960,11890,11890,11890,11890,0
|
|
20240913,175500,110929960,11890,11890,11890,11890,0
|
|
20240913,175400,110929960,11890,11890,11890,11890,0
|
|
20240913,175300,110929960,11890,11890,11890,11890,0
|
|
20240913,175200,110929960,11890,11890,11890,11890,0
|
|
20240913,175100,110929960,11890,11890,11890,11890,0
|
|
20240913,175000,110929960,11890,11890,11890,11890,0
|
|
20240913,174900,110929960,11890,11890,11890,11890,0
|
|
20240913,174800,110929960,11890,11890,11890,11890,0
|
|
20240913,174700,110929960,11890,11890,11890,11890,0
|
|
20240913,174600,110929960,11890,11890,11890,11890,0
|
|
20240913,174500,110929960,11890,11890,11890,11890,0
|
|
20240913,174400,110929960,11890,11890,11890,11890,0
|
|
20240913,174300,110929960,11890,11890,11890,11890,0
|
|
20240913,174200,110929960,11890,11890,11890,11890,0
|
|
20240913,174100,110929960,11890,11890,11890,11890,0
|
|
20240913,174000,110929960,11890,11890,11890,11890,390
|
|
20240913,173900,110929960,11890,11890,11890,11890,0
|
|
20240913,173800,110929960,11890,11890,11890,11890,0
|
|
20240913,173700,110929960,11890,11890,11890,11890,0
|
|
20240913,173600,110929960,11890,11890,11890,11890,0
|
|
20240913,173500,110929960,11890,11890,11890,11890,0
|
|
20240913,173400,110929960,11890,11890,11890,11890,0
|
|
20240913,173300,110929960,11890,11890,11890,11890,0
|
|
20240913,173200,110929960,11890,11890,11890,11890,0
|
|
20240913,173100,110929960,11890,11890,11890,11890,0
|
|
20240913,173000,110929960,11890,11890,11890,11890,0
|
|
20240913,172900,110929960,11890,11890,11890,11890,0
|
|
20240913,172800,110929960,11890,11890,11890,11890,0
|
|
20240913,172700,110929960,11890,11890,11890,11890,0
|
|
20240913,172600,110929960,11890,11890,11890,11890,0
|
|
20240913,172500,110929960,11890,11890,11890,11890,0
|
|
20240913,172400,110929960,11890,11890,11890,11890,0
|
|
20240913,172300,110929960,11890,11890,11890,11890,0
|
|
20240913,172200,110929960,11890,11890,11890,11890,0
|
|
20240913,172100,110929960,11890,11890,11890,11890,0
|
|
20240913,172000,110929960,11890,11890,11890,11890,0
|
|
20240913,171900,110929960,11890,11890,11890,11890,0
|
|
20240913,171800,110929960,11890,11890,11890,11890,0
|
|
20240913,171700,110929960,11890,11890,11890,11890,0
|
|
20240913,171600,110929960,11890,11890,11890,11890,0
|
|
20240913,171500,110929960,11890,11890,11890,11890,0
|
|
20240913,171400,110929960,11890,11890,11890,11890,0
|
|
20240913,171300,110929960,11890,11890,11890,11890,0
|
|
20240913,171200,110929960,11890,11890,11890,11890,0
|
|
20240913,171100,110929960,11890,11890,11890,11890,0
|
|
20240913,171000,110929960,11890,11890,11890,11890,390
|
|
20240913,170900,110929960,11890,11890,11890,11890,0
|
|
20240913,170800,110929960,11890,11890,11890,11890,0
|
|
20240913,170700,110929960,11890,11890,11890,11890,0
|
|
20240913,170600,110929960,11890,11890,11890,11890,0
|
|
20240913,170500,110929960,11890,11890,11890,11890,0
|
|
20240913,170400,110929960,11890,11890,11890,11890,0
|
|
20240913,170300,110929960,11890,11890,11890,11890,0
|
|
20240913,170200,110929960,11890,11890,11890,11890,0
|
|
20240913,170100,110929960,11890,11890,11890,11890,0
|
|
20240913,170000,110929960,11890,11890,11890,11890,0
|
|
20240913,165900,110929960,11890,11890,11890,11890,0
|
|
20240913,165800,110929960,11890,11890,11890,11890,0
|
|
20240913,165700,110929960,11890,11890,11890,11890,0
|
|
20240913,165600,110929960,11890,11890,11890,11890,0
|
|
20240913,165500,110929960,11890,11890,11890,11890,0
|
|
20240913,165400,110929960,11890,11890,11890,11890,0
|
|
20240913,165300,110929960,11890,11890,11890,11890,0
|
|
20240913,165200,110929960,11890,11890,11890,11890,0
|
|
20240913,165100,110929960,11890,11890,11890,11890,0
|
|
20240913,165000,110929960,11890,11890,11890,11890,0
|
|
20240913,164900,110929960,11890,11890,11890,11890,0
|
|
20240913,164800,110929960,11890,11890,11890,11890,0
|
|
20240913,164700,110929960,11890,11890,11890,11890,0
|
|
20240913,164600,110929960,11890,11890,11890,11890,0
|
|
20240913,164500,110929960,11890,11890,11890,11890,0
|
|
20240913,164400,110929960,11890,11890,11890,11890,0
|
|
20240913,164300,110929960,11890,11890,11890,11890,0
|
|
20240913,164200,110929960,11890,11890,11890,11890,0
|
|
20240913,164100,110929960,11890,11890,11890,11890,0
|
|
20240913,164000,110929960,11890,11890,11890,11890,390
|
|
20240913,163900,110929960,11890,11890,11890,11890,0
|
|
20240913,163800,110929960,11890,11890,11890,11890,0
|
|
20240913,163700,110929960,11890,11890,11890,11890,0
|
|
20240913,163600,110929960,11890,11890,11890,11890,0
|
|
20240913,163500,110929960,11890,11890,11890,11890,0
|
|
20240913,163400,110929960,11890,11890,11890,11890,0
|
|
20240913,163300,110929960,11890,11890,11890,11890,0
|
|
20240913,163200,110929960,11890,11890,11890,11890,0
|
|
20240913,163100,110929960,11890,11890,11890,11890,0
|
|
20240913,163000,110929960,11890,11890,11890,11890,0
|
|
20240913,162900,110929960,11890,11890,11890,11890,0
|
|
20240913,162800,110929960,11890,11890,11890,11890,0
|
|
20240913,162700,110929960,11890,11890,11890,11890,0
|
|
20240913,162600,110929960,11890,11890,11890,11890,0
|
|
20240913,162500,110929960,11890,11890,11890,11890,0
|
|
20240913,162400,110929960,11890,11890,11890,11890,0
|
|
20240913,162300,110929960,11890,11890,11890,11890,0
|
|
20240913,162200,110929960,11890,11890,11890,11890,0
|
|
20240913,162100,110929960,11890,11890,11890,11890,0
|
|
20240913,162000,110929960,11890,11890,11890,11890,0
|
|
20240913,161900,110929960,11890,11890,11890,11890,0
|
|
20240913,161800,110929960,11890,11890,11890,11890,0
|
|
20240913,161700,110929960,11890,11890,11890,11890,0
|
|
20240913,161600,110929960,11890,11890,11890,11890,0
|
|
20240913,161500,110929960,11890,11890,11890,11890,0
|
|
20240913,161400,110929960,11890,11890,11890,11890,0
|
|
20240913,161300,110929960,11890,11890,11890,11890,0
|
|
20240913,161200,110929960,11890,11890,11890,11890,0
|
|
20240913,161100,110929960,11890,11890,11890,11890,0
|
|
20240913,161000,110929960,11890,11890,11890,11890,390
|
|
20240913,160900,110929960,11890,11890,11890,11890,0
|
|
20240913,160800,110929960,11890,11890,11890,11890,0
|
|
20240913,160700,110929960,11890,11890,11890,11890,0
|
|
20240913,160600,110929960,11890,11890,11890,11890,0
|
|
20240913,160500,110929960,11890,11890,11890,11890,0
|
|
20240913,160400,110929960,11890,11890,11890,11890,0
|
|
20240913,160300,110929960,11890,11890,11890,11890,0
|
|
20240913,160200,110929960,11890,11890,11890,11890,0
|
|
20240913,160100,110929960,11890,11890,11890,11890,0
|
|
20240913,160000,110929960,11890,11890,11890,11890,0
|
|
20240913,155900,110929960,11890,11890,11890,11890,0
|
|
20240913,155800,110929960,11890,11890,11890,11890,0
|
|
20240913,155700,110929960,11890,11890,11890,11890,0
|
|
20240913,155600,110929960,11890,11890,11890,11890,0
|
|
20240913,155500,110929960,11890,11890,11890,11890,0
|
|
20240913,155400,110929960,11890,11890,11890,11890,0
|
|
20240913,155300,110929960,11890,11890,11890,11890,0
|
|
20240913,155200,110929960,11890,11890,11890,11890,0
|
|
20240913,155100,110929960,11890,11890,11890,11890,0
|
|
20240913,155000,110929960,11890,11890,11890,11890,0
|
|
20240913,154900,110929960,11890,11890,11890,11890,0
|
|
20240913,154800,110929960,11890,11890,11890,11890,0
|
|
20240913,154700,110929960,11890,11890,11890,11890,0
|
|
20240913,154600,110929960,11890,11890,11890,11890,0
|
|
20240913,154500,110929960,11890,11890,11890,11890,0
|
|
20240913,154400,110929960,11890,11890,11890,11890,0
|
|
20240913,154300,110929960,11890,11890,11890,11890,0
|
|
20240913,154200,110929960,11890,11890,11890,11890,0
|
|
20240913,154100,110929960,11890,11890,11890,11890,0
|
|
20240913,154000,110929960,11890,11890,11890,11890,390
|
|
20240913,153900,110929960,11890,11890,11890,11890,0
|
|
20240913,153800,110929960,11890,11890,11890,11890,0
|
|
20240913,153700,110929960,11890,11890,11890,11890,0
|
|
20240913,153600,110929960,11890,11890,11890,11890,0
|
|
20240913,153500,110929960,11890,11890,11890,11890,0
|
|
20240913,153400,110929960,11890,11890,11890,11890,0
|
|
20240913,153300,110929960,11890,11890,11890,11890,0
|
|
20240913,153200,110929960,11890,11890,11890,11890,0
|
|
20240913,153100,110929960,11890,11890,11890,11890,0
|
|
20240913,153000,110929960,11890,11890,11890,11890,390
|
|
20240913,152900,106292860,11890,11890,11890,11890,0
|
|
20240913,152800,106292860,11890,11890,11890,11890,0
|
|
20240913,152700,106292860,11890,11890,11890,11890,0
|
|
20240913,152600,106292860,11890,11890,11890,11890,0
|
|
20240913,152500,106292860,11890,11890,11890,11890,0
|
|
20240913,152400,106292860,11890,11890,11890,11890,0
|
|
20240913,152300,106292860,11890,11890,11890,11890,0
|
|
20240913,152200,106292860,11890,11890,11890,11890,0
|
|
20240913,152100,106292860,11890,11890,11890,11890,0
|
|
20240913,152000,106292860,11890,11890,11890,11890,0
|
|
20240913,151900,106292860,11890,11890,11890,11890,16
|
|
20240913,151800,106102620,11970,11970,11970,11970,0
|
|
20240913,151700,106102620,11970,11970,11970,11970,0
|
|
20240913,151600,106102620,11970,11890,11970,11890,3
|
|
20240913,151500,106066870,11890,11980,11980,11890,11
|
|
20240913,151400,105935810,11980,11980,11980,11980,0
|
|
20240913,151300,105935810,11980,11980,11980,11980,16
|
|
20240913,151200,105744130,11980,11980,11980,11980,0
|
|
20240913,151100,105744130,11980,11970,11980,11970,6
|
|
20240913,151000,105672290,11970,11970,11970,11970,0
|
|
20240913,150900,105672290,11970,11970,11970,11970,0
|
|
20240913,150800,105672290,11970,11970,11970,11970,0
|
|
20240913,150700,105672290,11970,11970,11970,11970,0
|
|
20240913,150600,105672290,11970,11980,11980,11970,3
|
|
20240913,150500,105636370,11980,11980,11980,11980,0
|
|
20240913,150400,105636370,11980,11980,11980,11980,0
|
|
20240913,150300,105636370,11980,11980,11980,11980,0
|
|
20240913,150200,105636370,11980,11970,11980,11970,18
|
|
20240913,150100,105420750,11980,11980,11980,11980,0
|
|
20240913,150000,105420750,11980,11980,11980,11980,1
|
|
20240913,145900,105408770,11980,11980,11980,11980,0
|
|
20240913,145800,105408770,11980,11980,11980,11980,0
|
|
20240913,145700,105408770,11980,11980,11980,11980,1
|
|
20240913,145600,105396790,12000,12000,12000,12000,0
|
|
20240913,145500,105396790,12000,12000,12000,12000,0
|
|
20240913,145400,105396790,12000,12000,12000,12000,0
|
|
20240913,145300,105396790,12000,12000,12000,12000,0
|
|
20240913,145200,105396790,12000,12000,12000,12000,0
|
|
20240913,145100,105396790,12000,12000,12000,12000,0
|
|
20240913,145000,105396790,12000,12000,12000,12000,2
|
|
20240913,144900,105372790,12000,12000,12000,12000,0
|
|
20240913,144800,105372790,12000,12000,12000,12000,3
|
|
20240913,144700,105336790,12000,11990,12000,11990,300
|
|
20240913,144600,101737800,11990,11990,11990,11990,0
|
|
20240913,144500,101737800,11990,11990,11990,11990,0
|
|
20240913,144400,101737800,11990,11990,11990,11990,1
|
|
20240913,144300,101725810,11990,11990,11990,11990,1
|
|
20240913,144200,101713820,11910,11910,11910,11910,0
|
|
20240913,144100,101713820,11910,11910,11910,11910,72
|
|
20240913,144000,100856300,11940,11980,11980,11940,17
|
|
20240913,143900,100653000,11990,11990,11990,11990,1
|
|
20240913,143800,100641010,11980,11980,11980,11980,0
|
|
20240913,143700,100641010,11980,11980,11980,11980,1
|
|
20240913,143600,100629030,11980,11980,11980,11980,23
|
|
20240913,143500,100353490,11980,11980,11980,11980,3
|
|
20240913,143400,100317550,11990,11990,11990,11990,0
|
|
20240913,143300,100317550,11990,11990,11990,11990,1
|
|
20240913,143200,100305560,11990,11990,11990,11990,0
|
|
20240913,143100,100305560,11990,11990,11990,11990,0
|
|
20240913,143000,100305560,11990,11990,11990,11990,1
|
|
20240913,142900,100293570,11990,11990,11990,11990,16
|
|
20240913,142800,100101730,11980,11980,11980,11980,10
|
|
20240913,142700,99981930,11970,11960,11970,11960,12
|
|
20240913,142600,99838370,11960,11960,11960,11960,5
|
|
20240913,142500,99778570,11970,11970,11970,11970,0
|
|
20240913,142400,99778570,11970,11970,11970,11970,0
|
|
20240913,142300,99778570,11970,11970,11970,11970,0
|
|
20240913,142200,99778570,11970,11970,11970,11970,0
|
|
20240913,142100,99778570,11970,11940,11970,11940,22
|
|
20240913,142000,99515530,11930,11930,11930,11930,0
|
|
20240913,141900,99515530,11930,11930,11930,11930,1
|
|
20240913,141800,99503600,11930,11930,11930,11930,8
|
|
20240913,141700,99408160,11910,11910,11910,11910,43
|
|
20240913,141600,98896030,11970,11970,11970,11970,0
|
|
20240913,141500,98896030,11970,11970,11970,11970,1
|
|
20240913,141400,98884060,11970,11980,11980,11970,26
|
|
20240913,141300,98572820,12000,12000,12000,12000,0
|
|
20240913,141200,98572820,12000,12000,12000,12000,1
|
|
20240913,141100,98560820,12000,12000,12000,12000,0
|
|
20240913,141000,98560820,12000,12000,12000,12000,15
|
|
20240913,140900,98380820,12000,12000,12000,12000,1
|
|
20240913,140800,98368820,12000,11990,12000,11990,36
|
|
20240913,140700,97936980,11990,11990,11990,11990,0
|
|
20240913,140600,97936980,11990,11990,11990,11990,0
|
|
20240913,140500,97936980,11990,11990,11990,11990,0
|
|
20240913,140400,97936980,11990,11990,11990,11990,0
|
|
20240913,140300,97936980,11990,11990,11990,11990,1
|
|
20240913,140200,97924990,11990,11990,11990,11990,0
|
|
20240913,140100,97924990,11990,11990,11990,11990,0
|
|
20240913,140000,97924990,11990,11990,11990,11990,0
|
|
20240913,135900,97924990,11990,11990,11990,11990,0
|
|
20240913,135800,97924990,11990,11990,11990,11990,0
|
|
20240913,135700,97924990,11990,11990,11990,11990,1
|
|
20240913,135600,97913000,11990,11990,11990,11990,0
|
|
20240913,135500,97913000,11990,11990,11990,11990,0
|
|
20240913,135400,97913000,11990,11990,11990,11990,3
|
|
20240913,135300,97877030,11990,11990,11990,11990,0
|
|
20240913,135200,97877030,11990,11990,11990,11990,0
|
|
20240913,135100,97877030,11990,11990,11990,11990,5
|
|
20240913,135000,97817080,11990,11990,11990,11990,16
|
|
20240913,134900,97625240,12040,12040,12040,12040,0
|
|
20240913,134800,97625240,12040,12040,12040,12040,0
|
|
20240913,134700,97625240,12040,11910,12040,11910,800
|
|
20240913,134600,88047380,11910,11910,11910,11910,0
|
|
20240913,134500,88047380,11910,11910,11910,11910,1
|
|
20240913,134400,88035470,11920,11920,11920,11920,0
|
|
20240913,134300,88035470,11920,11920,11920,11920,0
|
|
20240913,134200,88035470,11920,11920,11920,11920,0
|
|
20240913,134100,88035470,11920,11920,11920,11920,0
|
|
20240913,134000,88035470,11920,11920,11920,11920,0
|
|
20240913,133900,88035470,11920,11920,11920,11920,90
|
|
20240913,133800,86962670,11920,11920,11920,11920,0
|
|
20240913,133700,86962670,11920,11920,11920,11920,0
|
|
20240913,133600,86962670,11920,11920,11920,11920,1
|
|
20240913,133500,86950750,11920,11920,11920,11920,1
|
|
20240913,133400,86938830,11920,11920,11920,11920,1
|
|
20240913,133300,86926910,11930,11930,11930,11930,0
|
|
20240913,133200,86926910,11930,11930,11930,11930,0
|
|
20240913,133100,86926910,11930,11920,11930,11920,16
|
|
20240913,133000,86736070,11930,11920,11930,11920,16
|
|
20240913,132900,86545230,11940,11940,11940,11940,0
|
|
20240913,132800,86545230,11940,11940,11940,11940,0
|
|
20240913,132700,86545230,11940,11940,11940,11940,3
|
|
20240913,132600,86509410,11980,11980,11980,11980,0
|
|
20240913,132500,86509410,11980,11980,11980,11980,0
|
|
20240913,132400,86509410,11980,11980,11980,11980,0
|
|
20240913,132300,86509410,11980,11980,11980,11980,0
|
|
20240913,132200,86509410,11980,11980,11980,11980,0
|
|
20240913,132100,86509410,11980,11980,11980,11980,32
|
|
20240913,132000,86126050,11980,11930,11980,11930,301
|
|
20240913,131900,82527540,11950,11890,11950,11890,100
|
|
20240913,131800,81335350,11890,11890,11890,11890,1
|
|
20240913,131700,81323460,11900,11900,11900,11900,0
|
|
20240913,131600,81323460,11900,11900,11900,11900,0
|
|
20240913,131500,81323460,11900,11900,11900,11900,0
|
|
20240913,131400,81323460,11900,11900,11900,11900,0
|
|
20240913,131300,81323460,11900,11900,11900,11900,0
|
|
20240913,131200,81323460,11900,11900,11900,11900,0
|
|
20240913,131100,81323460,11900,11900,11900,11900,0
|
|
20240913,131000,81323460,11900,11900,11900,11900,0
|
|
20240913,130900,81323460,11900,11900,11900,11900,1
|
|
20240913,130800,81311560,11900,11900,11900,11900,0
|
|
20240913,130700,81311560,11900,11870,11900,11870,10
|
|
20240913,130600,81192820,11870,11870,11870,11870,0
|
|
20240913,130500,81192820,11870,11870,11870,11870,1
|
|
20240913,130400,81180950,11870,11820,11870,11820,168
|
|
20240913,130300,79189440,11880,11850,11880,11850,467
|
|
20240913,130200,73649170,11850,11850,11850,11850,0
|
|
20240913,130100,73649170,11850,11850,11850,11850,0
|
|
20240913,130000,73649170,11850,11850,11850,11850,21
|
|
20240913,125900,73400320,11850,11850,11850,11850,0
|
|
20240913,125800,73400320,11850,11850,11850,11850,0
|
|
20240913,125700,73400320,11850,11850,11850,11850,0
|
|
20240913,125600,73400320,11850,11850,11850,11850,0
|
|
20240913,125500,73400320,11850,11850,11850,11850,0
|
|
20240913,125400,73400320,11850,11850,11850,11850,0
|
|
20240913,125300,73400320,11850,11850,11850,11850,0
|
|
20240913,125200,73400320,11850,11850,11850,11850,20
|
|
20240913,125100,73163320,11850,11850,11850,11850,0
|
|
20240913,125000,73163320,11850,11850,11850,11850,0
|
|
20240913,124900,73163320,11850,11850,11850,11850,0
|
|
20240913,124800,73163320,11850,11850,11850,11850,0
|
|
20240913,124700,73163320,11850,11850,11850,11850,0
|
|
20240913,124600,73163320,11850,11850,11850,11850,0
|
|
20240913,124500,73163320,11850,11850,11850,11850,0
|
|
20240913,124400,73163320,11850,11850,11850,11850,0
|
|
20240913,124300,73163320,11850,11850,11850,11850,0
|
|
20240913,124200,73163320,11850,11850,11850,11850,0
|
|
20240913,124100,73163320,11850,11850,11850,11850,0
|
|
20240913,124000,73163320,11850,11850,11850,11850,0
|
|
20240913,123900,73163320,11850,11850,11850,11850,0
|
|
20240913,123800,73163320,11850,11850,11850,11850,0
|
|
20240913,123700,73163320,11850,11850,11850,11850,0
|
|
20240913,123600,73163320,11850,11850,11850,11850,2
|
|
20240913,123500,73139620,11820,11820,11820,11820,0
|
|
20240913,123400,73139620,11820,11840,11840,11820,20
|
|
20240913,123300,72902920,11840,11840,11840,11840,0
|
|
20240913,123200,72902920,11840,11840,11840,11840,0
|
|
20240913,123100,72902920,11840,11840,11840,11840,1
|
|
20240913,123000,72891080,11840,11840,11840,11840,0
|
|
20240913,122900,72891080,11840,11840,11840,11840,0
|
|
20240913,122800,72891080,11840,11840,11840,11840,0
|
|
20240913,122700,72891080,11840,11840,11840,11840,0
|
|
20240913,122600,72891080,11840,11840,11840,11840,0
|
|
20240913,122500,72891080,11840,11840,11840,11840,0
|
|
20240913,122400,72891080,11840,11840,11840,11840,0
|
|
20240913,122300,72891080,11840,11840,11840,11840,0
|
|
20240913,122200,72891080,11840,11850,11850,11840,6
|
|
20240913,122100,72820030,11840,11840,11840,11840,0
|
|
20240913,122000,72820030,11840,11840,11840,11840,0
|
|
20240913,121900,72820030,11840,11840,11840,11840,0
|
|
20240913,121800,72820030,11840,11840,11840,11840,0
|
|
20240913,121700,72820030,11840,11840,11840,11840,0
|
|
20240913,121600,72820030,11840,11840,11840,11840,0
|
|
20240913,121500,72820030,11840,11840,11840,11840,0
|
|
20240913,121400,72820030,11840,11840,11840,11840,0
|
|
20240913,121300,72820030,11840,11840,11840,11840,0
|
|
20240913,121200,72820030,11840,11840,11840,11840,0
|
|
20240913,121100,72820030,11840,11840,11840,11840,0
|
|
20240913,121000,72820030,11840,11840,11840,11840,0
|
|
20240913,120900,72820030,11840,11840,11840,11840,0
|
|
20240913,120800,72820030,11840,11840,11840,11840,0
|
|
20240913,120700,72820030,11840,11840,11840,11840,0
|
|
20240913,120600,72820030,11840,11840,11840,11840,0
|
|
20240913,120500,72820030,11840,11840,11840,11840,0
|
|
20240913,120400,72820030,11840,11840,11840,11840,2
|
|
20240913,120300,72796350,11810,11810,11810,11810,100
|
|
20240913,120200,71615350,11800,11800,11800,11800,0
|
|
20240913,120100,71615350,11800,11800,11800,11800,0
|
|
20240913,120000,71615350,11800,11800,11800,11800,0
|
|
20240913,115900,71615350,11800,11800,11800,11800,0
|
|
20240913,115800,71615350,11800,11800,11800,11800,0
|
|
20240913,115700,71615350,11800,11800,11800,11800,0
|
|
20240913,115600,71615350,11800,11810,11810,11800,200
|
|
20240913,115500,69254350,11820,11820,11820,11820,1
|
|
20240913,115400,69242530,11850,11850,11850,11850,0
|
|
20240913,115300,69242530,11850,11850,11850,11850,50
|
|
20240913,115200,68650030,11850,11850,11850,11850,0
|
|
20240913,115100,68650030,11850,11850,11850,11850,1
|
|
20240913,115000,68638180,11850,11850,11850,11850,0
|
|
20240913,114900,68638180,11850,11850,11850,11850,0
|
|
20240913,114800,68638180,11850,11850,11850,11850,0
|
|
20240913,114700,68638180,11850,11850,11850,11850,16
|
|
20240913,114600,68448580,11850,11850,11850,11850,1
|
|
20240913,114500,68436730,11800,11800,11800,11800,1
|
|
20240913,114400,68424930,11800,11800,11800,11800,0
|
|
20240913,114300,68424930,11800,11800,11800,11800,0
|
|
20240913,114200,68424930,11800,11800,11800,11800,0
|
|
20240913,114100,68424930,11800,11800,11800,11800,0
|
|
20240913,114000,68424930,11800,11800,11800,11800,0
|
|
20240913,113900,68424930,11800,11800,11800,11800,0
|
|
20240913,113800,68424930,11800,11800,11800,11800,0
|
|
20240913,113700,68424930,11800,11810,11810,11800,80
|
|
20240913,113600,67480820,11810,11810,11810,11810,59
|
|
20240913,113500,66784030,11810,11810,11810,11810,0
|
|
20240913,113400,66784030,11810,11810,11810,11810,0
|
|
20240913,113300,66784030,11810,11810,11810,11810,0
|
|
20240913,113200,66784030,11810,11810,11810,11810,0
|
|
20240913,113100,66784030,11810,11810,11810,11810,264
|
|
20240913,113000,63666190,11810,11810,11810,11810,0
|
|
20240913,112900,63666190,11810,11810,11810,11810,0
|
|
20240913,112800,63666190,11810,11830,11830,11810,236
|
|
20240913,112700,60877070,11860,11860,11860,11860,0
|
|
20240913,112600,60877070,11860,11860,11860,11860,32
|
|
20240913,112500,60497550,11860,11860,11860,11860,18
|
|
20240913,112400,60284070,11880,11880,11880,11880,0
|
|
20240913,112300,60284070,11880,11880,11880,11880,0
|
|
20240913,112200,60284070,11880,11880,11880,11880,0
|
|
20240913,112100,60284070,11880,11880,11880,11880,0
|
|
20240913,112000,60284070,11880,11880,11880,11880,0
|
|
20240913,111900,60284070,11880,11880,11880,11880,0
|
|
20240913,111800,60284070,11880,11880,11880,11880,0
|
|
20240913,111700,60284070,11880,11880,11880,11880,0
|
|
20240913,111600,60284070,11880,11880,11880,11880,1
|
|
20240913,111500,60272190,11850,11850,11850,11850,0
|
|
20240913,111400,60272190,11850,11850,11850,11850,0
|
|
20240913,111300,60272190,11850,11850,11850,11850,0
|
|
20240913,111200,60272190,11850,11850,11850,11850,0
|
|
20240913,111100,60272190,11850,11850,11850,11850,0
|
|
20240913,111000,60272190,11850,11850,11850,11850,0
|
|
20240913,110900,60272190,11850,11850,11850,11850,0
|
|
20240913,110800,60272190,11850,11850,11850,11850,0
|
|
20240913,110700,60272190,11850,11850,11850,11850,0
|
|
20240913,110600,60272190,11850,11850,11850,11850,0
|
|
20240913,110500,60272190,11850,11850,11850,11850,0
|
|
20240913,110400,60272190,11850,11850,11850,11850,0
|
|
20240913,110300,60272190,11850,11850,11850,11850,0
|
|
20240913,110200,60272190,11850,11850,11850,11850,0
|
|
20240913,110100,60272190,11850,11850,11850,11850,0
|
|
20240913,110000,60272190,11850,11850,11850,11850,0
|
|
20240913,105900,60272190,11850,11850,11850,11850,17
|
|
20240913,105800,60070740,11820,11820,11820,11820,0
|
|
20240913,105700,60070740,11820,11820,11820,11820,0
|
|
20240913,105600,60070740,11820,11820,11820,11820,0
|
|
20240913,105500,60070740,11820,11820,11820,11820,0
|
|
20240913,105400,60070740,11820,11820,11820,11820,224
|
|
20240913,105300,57423060,11810,11810,11810,11810,0
|
|
20240913,105200,57423060,11810,11810,11810,11810,0
|
|
20240913,105100,57423060,11810,11830,11830,11810,220
|
|
20240913,105000,54822690,11830,11830,11830,11830,0
|
|
20240913,104900,54822690,11830,11850,11850,11830,457
|
|
20240913,104800,49412680,11850,11850,11850,11850,0
|
|
20240913,104700,49412680,11850,11850,11850,11850,0
|
|
20240913,104600,49412680,11850,11860,11860,11850,322
|
|
20240913,104500,45594960,11920,11920,11920,11920,0
|
|
20240913,104400,45594960,11920,11920,11920,11920,0
|
|
20240913,104300,45594960,11920,11920,11920,11920,1
|
|
20240913,104200,45583040,11870,11870,11870,11870,100
|
|
20240913,104100,44396040,11860,11860,11860,11860,0
|
|
20240913,104000,44396040,11860,11860,11860,11860,0
|
|
20240913,103900,44396040,11860,11860,11860,11860,0
|
|
20240913,103800,44396040,11860,11860,11860,11860,0
|
|
20240913,103700,44396040,11860,11860,11860,11860,0
|
|
20240913,103600,44396040,11860,11860,11860,11860,2
|
|
20240913,103500,44372320,11920,11920,11920,11920,1
|
|
20240913,103400,44360400,11850,11850,11850,11850,0
|
|
20240913,103300,44360400,11850,11850,11850,11850,0
|
|
20240913,103200,44360400,11850,11850,11850,11850,0
|
|
20240913,103100,44360400,11850,11850,11850,11850,0
|
|
20240913,103000,44360400,11850,11850,11850,11850,132
|
|
20240913,102900,42796200,11840,11840,11840,11840,0
|
|
20240913,102800,42796200,11840,11840,11840,11840,0
|
|
20240913,102700,42796200,11840,11840,11840,11840,0
|
|
20240913,102600,42796200,11840,11840,11840,11840,18
|
|
20240913,102500,42583080,11850,11850,11850,11850,1
|
|
20240913,102400,42571230,11850,11850,11850,11850,0
|
|
20240913,102300,42571230,11850,11850,11850,11850,0
|
|
20240913,102200,42571230,11850,11850,11850,11850,0
|
|
20240913,102100,42571230,11850,11850,11850,11850,0
|
|
20240913,102000,42571230,11850,11850,11850,11850,0
|
|
20240913,101900,42571230,11850,11850,11850,11850,0
|
|
20240913,101800,42571230,11850,11860,11860,11850,75
|
|
20240913,101700,41682440,11850,11850,11850,11850,147
|
|
20240913,101600,39940490,11850,11850,11850,11850,0
|
|
20240913,101500,39940490,11850,11850,11850,11850,10
|
|
20240913,101400,39821990,11850,11850,11850,11850,0
|
|
20240913,101300,39821990,11850,11850,11850,11850,4
|
|
20240913,101200,39774590,11850,11850,11850,11850,0
|
|
20240913,101100,39774590,11850,11850,11850,11850,1
|
|
20240913,101000,39762740,11850,11850,11850,11850,0
|
|
20240913,100900,39762740,11850,11850,11850,11850,26
|
|
20240913,100800,39454640,11860,11860,11860,11860,0
|
|
20240913,100700,39454640,11860,11860,11860,11860,0
|
|
20240913,100600,39454640,11860,11860,11860,11860,2
|
|
20240913,100500,39430920,11850,11850,11850,11850,0
|
|
20240913,100400,39430920,11850,11850,11850,11850,0
|
|
20240913,100300,39430920,11850,11850,11850,11850,0
|
|
20240913,100200,39430920,11850,11850,11850,11850,0
|
|
20240913,100100,39430920,11850,11860,11860,11850,220
|
|
20240913,100000,36823810,11860,11890,11890,11860,58
|
|
20240913,095900,36135830,11890,11910,11910,11890,1969
|
|
20240913,095800,12703250,11930,11930,11930,11930,0
|
|
20240913,095700,12703250,11930,11930,11930,11930,0
|
|
20240913,095600,12703250,11930,11930,11930,11930,0
|
|
20240913,095500,12703250,11930,11930,11930,11930,0
|
|
20240913,095400,12703250,11930,11930,11930,11930,10
|
|
20240913,095300,12583950,11930,11930,11930,11930,0
|
|
20240913,095200,12583950,11930,11930,11930,11930,0
|
|
20240913,095100,12583950,11930,11930,11930,11930,50
|
|
20240913,095000,11987450,11920,11920,11920,11920,0
|
|
20240913,094900,11987450,11920,11920,11920,11920,0
|
|
20240913,094800,11987450,11920,11920,11920,11920,0
|
|
20240913,094700,11987450,11920,11920,11920,11920,109
|
|
20240913,094600,10688170,11930,11930,11930,11930,0
|
|
20240913,094500,10688170,11930,11930,11930,11930,0
|
|
20240913,094400,10688170,11930,11930,11930,11930,0
|
|
20240913,094300,10688170,11930,11930,11930,11930,152
|
|
20240913,094200,8874810,11930,11930,11930,11930,0
|
|
20240913,094100,8874810,11930,11930,11930,11930,0
|
|
20240913,094000,8874810,11930,11930,11930,11930,0
|
|
20240913,093900,8874810,11930,11990,11990,11930,4
|
|
20240913,093800,8826970,11930,11930,11930,11930,7
|
|
20240913,093700,8743460,11990,11990,11990,11990,1
|
|
20240913,093600,8731470,11990,11990,11990,11990,0
|
|
20240913,093500,8731470,11990,11990,11990,11990,1
|
|
20240913,093400,8719480,11930,11990,11990,11930,27
|
|
20240913,093300,8395810,11990,11980,11990,11980,17
|
|
20240913,093200,8192140,11980,11980,11980,11980,26
|
|
20240913,093100,7880660,11980,11980,11980,11980,0
|
|
20240913,093000,7880660,11980,11980,11980,11980,17
|
|
20240913,092900,7677000,11980,11980,11980,11980,0
|
|
20240913,092800,7677000,11980,11980,11980,11980,0
|
|
20240913,092700,7677000,11980,11920,11980,11920,25
|
|
20240913,092600,7378820,11920,11920,11920,11920,13
|
|
20240913,092500,7223860,11920,11920,11920,11920,0
|
|
20240913,092400,7223860,11920,11920,11920,11920,1
|
|
20240913,092300,7211940,11920,11920,11920,11920,16
|
|
20240913,092200,7021220,11920,11920,11920,11920,0
|
|
20240913,092100,7021220,11920,11920,11920,11920,0
|
|
20240913,092000,7021220,11920,11920,11920,11920,0
|
|
20240913,091900,7021220,11920,11930,11930,11920,100
|
|
20240913,091800,5829120,11920,11920,11920,11920,0
|
|
20240913,091700,5829120,11920,11920,11920,11920,10
|
|
20240913,091600,5709920,11970,11970,11970,11970,0
|
|
20240913,091500,5709920,11970,11970,11970,11970,76
|
|
20240913,091400,4800200,11910,11920,11920,11910,22
|
|
20240913,091300,4538120,11970,11970,11970,11970,0
|
|
20240913,091200,4538120,11970,11980,11980,11970,15
|
|
20240913,091100,4358470,11980,11980,11980,11950,250
|
|
20240913,091000,1368650,11990,11990,11990,11990,0
|
|
20240913,090900,1368650,11990,11990,11990,11980,4
|
|
20240913,090800,1320700,11990,11990,11990,11990,0
|
|
20240913,090700,1320700,11990,11990,11990,11990,0
|
|
20240913,090600,1320700,11990,11990,11990,11990,0
|
|
20240913,090500,1320700,11990,11990,11990,11990,20
|
|
20240913,090400,1080900,12100,11980,12100,11980,37
|
|
20240913,090300,636500,11980,11990,11990,11980,10
|
|
20240913,090200,516650,12090,12090,12090,11980,15
|
|
20240913,090100,335920,11980,11980,11980,11980,12
|
|
20240913,090000,192160,11960,12080,12080,11960,16
|