615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,191200,393290620,10360,10360,10360,10360,12366
|
|
20240912,191100,393290620,10360,10360,10360,10360,0
|
|
20240912,191000,393290620,10360,10360,10360,10360,0
|
|
20240912,190900,393290620,10360,10360,10360,10360,0
|
|
20240912,190800,393290620,10360,10360,10360,10360,0
|
|
20240912,190700,393290620,10360,10360,10360,10360,0
|
|
20240912,190600,393290620,10360,10360,10360,10360,0
|
|
20240912,190500,393290620,10360,10360,10360,10360,0
|
|
20240912,190400,393290620,10360,10360,10360,10360,0
|
|
20240912,190300,393290620,10360,10360,10360,10360,0
|
|
20240912,190200,393290620,10360,10360,10360,10360,0
|
|
20240912,190100,393290620,10360,10360,10360,10360,0
|
|
20240912,190000,393290620,10360,10360,10360,10360,0
|
|
20240912,185900,393290620,10360,10360,10360,10360,0
|
|
20240912,185800,393290620,10360,10360,10360,10360,0
|
|
20240912,185700,393290620,10360,10360,10360,10360,0
|
|
20240912,185600,393290620,10360,10360,10360,10360,0
|
|
20240912,185500,393290620,10360,10360,10360,10360,0
|
|
20240912,185400,393290620,10360,10360,10360,10360,0
|
|
20240912,185300,393290620,10360,10360,10360,10360,0
|
|
20240912,185200,393290620,10360,10360,10360,10360,0
|
|
20240912,185100,393290620,10360,10360,10360,10360,0
|
|
20240912,185000,393290620,10360,10360,10360,10360,0
|
|
20240912,184900,393290620,10360,10360,10360,10360,0
|
|
20240912,184800,393290620,10360,10360,10360,10360,0
|
|
20240912,184700,393290620,10360,10360,10360,10360,0
|
|
20240912,184600,393290620,10360,10360,10360,10360,0
|
|
20240912,184500,393290620,10360,10360,10360,10360,0
|
|
20240912,184400,393290620,10360,10360,10360,10360,0
|
|
20240912,184300,393290620,10360,10360,10360,10360,0
|
|
20240912,184200,393290620,10360,10360,10360,10360,12366
|
|
20240912,184100,393290620,10360,10360,10360,10360,0
|
|
20240912,184000,393290620,10360,10360,10360,10360,0
|
|
20240912,183900,393290620,10360,10360,10360,10360,0
|
|
20240912,183800,393290620,10360,10360,10360,10360,0
|
|
20240912,183700,393290620,10360,10360,10360,10360,0
|
|
20240912,183600,393290620,10360,10360,10360,10360,0
|
|
20240912,183500,393290620,10360,10360,10360,10360,0
|
|
20240912,183400,393290620,10360,10360,10360,10360,0
|
|
20240912,183300,393290620,10360,10360,10360,10360,0
|
|
20240912,183200,393290620,10360,10360,10360,10360,0
|
|
20240912,183100,393290620,10360,10360,10360,10360,0
|
|
20240912,183000,393290620,10360,10360,10360,10360,0
|
|
20240912,182900,393290620,10360,10360,10360,10360,0
|
|
20240912,182800,393290620,10360,10360,10360,10360,0
|
|
20240912,182700,393290620,10360,10360,10360,10360,0
|
|
20240912,182600,393290620,10360,10360,10360,10360,0
|
|
20240912,182500,393290620,10360,10360,10360,10360,0
|
|
20240912,182400,393290620,10360,10360,10360,10360,0
|
|
20240912,182300,393290620,10360,10360,10360,10360,0
|
|
20240912,182200,393290620,10360,10360,10360,10360,0
|
|
20240912,182100,393290620,10360,10360,10360,10360,0
|
|
20240912,182000,393290620,10360,10360,10360,10360,0
|
|
20240912,181900,393290620,10360,10360,10360,10360,0
|
|
20240912,181800,393290620,10360,10360,10360,10360,0
|
|
20240912,181700,393290620,10360,10360,10360,10360,0
|
|
20240912,181600,393290620,10360,10360,10360,10360,0
|
|
20240912,181500,393290620,10360,10360,10360,10360,0
|
|
20240912,181400,393290620,10360,10360,10360,10360,0
|
|
20240912,181300,393290620,10360,10360,10360,10360,0
|
|
20240912,181200,393290620,10360,10360,10360,10360,12366
|
|
20240912,181100,393290620,10360,10360,10360,10360,0
|
|
20240912,181000,393290620,10360,10360,10360,10360,0
|
|
20240912,180900,393290620,10360,10360,10360,10360,0
|
|
20240912,180800,393290620,10360,10360,10360,10360,0
|
|
20240912,180700,393290620,10360,10360,10360,10360,0
|
|
20240912,180600,393290620,10360,10360,10360,10360,0
|
|
20240912,180500,393290620,10360,10360,10360,10360,0
|
|
20240912,180400,393290620,10360,10360,10360,10360,0
|
|
20240912,180300,393290620,10360,10360,10360,10360,0
|
|
20240912,180200,393290620,10360,10360,10360,10360,0
|
|
20240912,180100,393290620,10360,10360,10360,10360,0
|
|
20240912,180000,393290620,10360,10360,10360,10360,0
|
|
20240912,175900,393290620,10360,10360,10360,10360,0
|
|
20240912,175800,393290620,10360,10360,10360,10360,0
|
|
20240912,175700,393290620,10360,10360,10360,10360,0
|
|
20240912,175600,393290620,10360,10360,10360,10360,0
|
|
20240912,175500,393290620,10360,10360,10360,10360,0
|
|
20240912,175400,393290620,10360,10360,10360,10360,0
|
|
20240912,175300,393290620,10360,10360,10360,10360,0
|
|
20240912,175200,393290620,10360,10360,10360,10360,0
|
|
20240912,175100,393290620,10360,10360,10360,10360,0
|
|
20240912,175000,393290620,10360,10360,10360,10360,0
|
|
20240912,174900,393290620,10360,10360,10360,10360,0
|
|
20240912,174800,393290620,10360,10360,10360,10360,0
|
|
20240912,174700,393290620,10360,10360,10360,10360,0
|
|
20240912,174600,393290620,10360,10360,10360,10360,0
|
|
20240912,174500,393290620,10360,10360,10360,10360,0
|
|
20240912,174400,393290620,10360,10360,10360,10360,0
|
|
20240912,174300,393290620,10360,10360,10360,10360,0
|
|
20240912,174200,393290620,10360,10360,10360,10360,12366
|
|
20240912,174100,393290620,10360,10360,10360,10360,0
|
|
20240912,174000,393290620,10360,10360,10360,10360,0
|
|
20240912,173900,393290620,10360,10360,10360,10360,0
|
|
20240912,173800,393290620,10360,10360,10360,10360,0
|
|
20240912,173700,393290620,10360,10360,10360,10360,0
|
|
20240912,173600,393290620,10360,10360,10360,10360,0
|
|
20240912,173500,393290620,10360,10360,10360,10360,0
|
|
20240912,173400,393290620,10360,10360,10360,10360,0
|
|
20240912,173300,393290620,10360,10360,10360,10360,0
|
|
20240912,173200,393290620,10360,10360,10360,10360,0
|
|
20240912,173100,393290620,10360,10360,10360,10360,0
|
|
20240912,173000,393290620,10360,10360,10360,10360,0
|
|
20240912,172900,393290620,10360,10360,10360,10360,0
|
|
20240912,172800,393290620,10360,10360,10360,10360,0
|
|
20240912,172700,393290620,10360,10360,10360,10360,0
|
|
20240912,172600,393290620,10360,10360,10360,10360,0
|
|
20240912,172500,393290620,10360,10360,10360,10360,0
|
|
20240912,172400,393290620,10360,10360,10360,10360,0
|
|
20240912,172300,393290620,10360,10360,10360,10360,0
|
|
20240912,172200,393290620,10360,10360,10360,10360,0
|
|
20240912,172100,393290620,10360,10360,10360,10360,0
|
|
20240912,172000,393290620,10360,10360,10360,10360,0
|
|
20240912,171900,393290620,10360,10360,10360,10360,0
|
|
20240912,171800,393290620,10360,10360,10360,10360,0
|
|
20240912,171700,393290620,10360,10360,10360,10360,0
|
|
20240912,171600,393290620,10360,10360,10360,10360,0
|
|
20240912,171500,393290620,10360,10360,10360,10360,0
|
|
20240912,171400,393290620,10360,10360,10360,10360,0
|
|
20240912,171300,393290620,10360,10360,10360,10360,0
|
|
20240912,171200,393290620,10360,10360,10360,10360,12366
|
|
20240912,171100,393290620,10360,10360,10360,10360,0
|
|
20240912,171000,393290620,10360,10360,10360,10360,0
|
|
20240912,170900,393290620,10360,10360,10360,10360,0
|
|
20240912,170800,393290620,10360,10360,10360,10360,0
|
|
20240912,170700,393290620,10360,10360,10360,10360,0
|
|
20240912,170600,393290620,10360,10360,10360,10360,0
|
|
20240912,170500,393290620,10360,10360,10360,10360,0
|
|
20240912,170400,393290620,10360,10360,10360,10360,0
|
|
20240912,170300,393290620,10360,10360,10360,10360,0
|
|
20240912,170200,393290620,10360,10360,10360,10360,0
|
|
20240912,170100,393290620,10360,10360,10360,10360,0
|
|
20240912,170000,393290620,10360,10360,10360,10360,0
|
|
20240912,165900,393290620,10360,10360,10360,10360,0
|
|
20240912,165800,393290620,10360,10360,10360,10360,0
|
|
20240912,165700,393290620,10360,10360,10360,10360,0
|
|
20240912,165600,393290620,10360,10360,10360,10360,0
|
|
20240912,165500,393290620,10360,10360,10360,10360,0
|
|
20240912,165400,393290620,10360,10360,10360,10360,0
|
|
20240912,165300,393290620,10360,10360,10360,10360,0
|
|
20240912,165200,393290620,10360,10360,10360,10360,0
|
|
20240912,165100,393290620,10360,10360,10360,10360,0
|
|
20240912,165000,393290620,10360,10360,10360,10360,0
|
|
20240912,164900,393290620,10360,10360,10360,10360,0
|
|
20240912,164800,393290620,10360,10360,10360,10360,0
|
|
20240912,164700,393290620,10360,10360,10360,10360,0
|
|
20240912,164600,393290620,10360,10360,10360,10360,0
|
|
20240912,164500,393290620,10360,10360,10360,10360,0
|
|
20240912,164400,393290620,10360,10360,10360,10360,0
|
|
20240912,164300,393290620,10360,10360,10360,10360,0
|
|
20240912,164200,393290620,10360,10360,10360,10360,12366
|
|
20240912,164100,393290620,10360,10360,10360,10360,0
|
|
20240912,164000,393290620,10360,10360,10360,10360,0
|
|
20240912,163900,393290620,10360,10360,10360,10360,0
|
|
20240912,163800,393290620,10360,10360,10360,10360,0
|
|
20240912,163700,393290620,10360,10360,10360,10360,0
|
|
20240912,163600,393290620,10360,10360,10360,10360,0
|
|
20240912,163500,393290620,10360,10360,10360,10360,0
|
|
20240912,163400,393290620,10360,10360,10360,10360,0
|
|
20240912,163300,393290620,10360,10360,10360,10360,0
|
|
20240912,163200,393290620,10360,10360,10360,10360,0
|
|
20240912,163100,393290620,10360,10360,10360,10360,0
|
|
20240912,163000,393290620,10360,10360,10360,10360,0
|
|
20240912,162900,393290620,10360,10360,10360,10360,0
|
|
20240912,162800,393290620,10360,10360,10360,10360,0
|
|
20240912,162700,393290620,10360,10360,10360,10360,0
|
|
20240912,162600,393290620,10360,10360,10360,10360,0
|
|
20240912,162500,393290620,10360,10360,10360,10360,0
|
|
20240912,162400,393290620,10360,10360,10360,10360,0
|
|
20240912,162300,393290620,10360,10360,10360,10360,0
|
|
20240912,162200,393290620,10360,10360,10360,10360,0
|
|
20240912,162100,393290620,10360,10360,10360,10360,0
|
|
20240912,162000,393290620,10360,10360,10360,10360,0
|
|
20240912,161900,393290620,10360,10360,10360,10360,0
|
|
20240912,161800,393290620,10360,10360,10360,10360,0
|
|
20240912,161700,393290620,10360,10360,10360,10360,0
|
|
20240912,161600,393290620,10360,10360,10360,10360,0
|
|
20240912,161500,393290620,10360,10360,10360,10360,0
|
|
20240912,161400,393290620,10360,10360,10360,10360,0
|
|
20240912,161300,393290620,10360,10360,10360,10360,0
|
|
20240912,161200,393290620,10360,10360,10360,10360,12366
|
|
20240912,161100,393290620,10360,10360,10360,10360,0
|
|
20240912,161000,393290620,10360,10360,10360,10360,0
|
|
20240912,160900,393290620,10360,10360,10360,10360,0
|
|
20240912,160800,393290620,10360,10360,10360,10360,0
|
|
20240912,160700,393290620,10360,10360,10360,10360,0
|
|
20240912,160600,393290620,10360,10360,10360,10360,0
|
|
20240912,160500,393290620,10360,10360,10360,10360,0
|
|
20240912,160400,393290620,10360,10360,10360,10360,0
|
|
20240912,160300,393290620,10360,10360,10360,10360,0
|
|
20240912,160200,393290620,10360,10360,10360,10360,0
|
|
20240912,160100,393290620,10360,10360,10360,10360,0
|
|
20240912,160000,393290620,10360,10360,10360,10360,0
|
|
20240912,155900,393290620,10360,10360,10360,10360,0
|
|
20240912,155800,393290620,10360,10360,10360,10360,0
|
|
20240912,155700,393290620,10360,10360,10360,10360,0
|
|
20240912,155600,393290620,10360,10360,10360,10360,0
|
|
20240912,155500,393290620,10360,10360,10360,10360,0
|
|
20240912,155400,393290620,10360,10360,10360,10360,0
|
|
20240912,155300,393290620,10360,10360,10360,10360,0
|
|
20240912,155200,393290620,10360,10360,10360,10360,0
|
|
20240912,155100,393290620,10360,10360,10360,10360,0
|
|
20240912,155000,393290620,10360,10360,10360,10360,0
|
|
20240912,154900,393290620,10360,10360,10360,10360,0
|
|
20240912,154800,393290620,10360,10360,10360,10360,0
|
|
20240912,154700,393290620,10360,10360,10360,10360,0
|
|
20240912,154600,393290620,10360,10360,10360,10360,0
|
|
20240912,154500,393290620,10360,10360,10360,10360,0
|
|
20240912,154400,393290620,10360,10360,10360,10360,0
|
|
20240912,154300,393290620,10360,10360,10360,10360,0
|
|
20240912,154200,393290620,10360,10360,10360,10360,12366
|
|
20240912,154100,393290620,10360,10360,10360,10360,0
|
|
20240912,154000,393290620,10360,10360,10360,10360,0
|
|
20240912,153900,393290620,10360,10360,10360,10360,0
|
|
20240912,153800,393290620,10360,10360,10360,10360,0
|
|
20240912,153700,393290620,10360,10360,10360,10360,0
|
|
20240912,153600,393290620,10360,10360,10360,10360,0
|
|
20240912,153500,393290620,10360,10360,10360,10360,0
|
|
20240912,153400,393290620,10360,10360,10360,10360,0
|
|
20240912,153300,393290620,10360,10360,10360,10360,0
|
|
20240912,153200,393290620,10360,10360,10360,10360,12366
|
|
20240912,153100,265178860,10450,10450,10450,10450,0
|
|
20240912,153000,265178860,10450,10450,10450,10450,0
|
|
20240912,152900,265178860,10450,10450,10450,10450,0
|
|
20240912,152800,265178860,10450,10450,10450,10450,0
|
|
20240912,152700,265178860,10450,10450,10450,10450,0
|
|
20240912,152600,265178860,10450,10450,10450,10450,0
|
|
20240912,152500,265178860,10450,10450,10450,10450,0
|
|
20240912,152400,265178860,10450,10450,10450,10450,0
|
|
20240912,152300,265178860,10450,10450,10450,10450,0
|
|
20240912,152200,265178860,10450,10450,10450,10450,0
|
|
20240912,152100,265178860,10450,10450,10450,10450,0
|
|
20240912,152000,265178860,10450,10450,10450,10450,0
|
|
20240912,151900,265178860,10450,10440,10450,10420,146
|
|
20240912,151800,263655180,10440,10430,10440,10420,11
|
|
20240912,151700,263540500,10440,10420,10440,10410,434
|
|
20240912,151600,259018220,10440,10440,10440,10410,21
|
|
20240912,151500,258799260,10440,10430,10450,10430,49
|
|
20240912,151400,258287870,10450,10440,10450,10440,305
|
|
20240912,151300,255103620,10450,10450,10450,10450,0
|
|
20240912,151200,255103620,10450,10450,10450,10450,0
|
|
20240912,151100,255103620,10450,10450,10450,10450,1
|
|
20240912,151000,255093170,10450,10440,10450,10440,17
|
|
20240912,150900,254915680,10450,10450,10450,10450,0
|
|
20240912,150800,254915680,10450,10450,10450,10450,0
|
|
20240912,150700,254915680,10450,10450,10450,10450,0
|
|
20240912,150600,254915680,10450,10440,10450,10440,140
|
|
20240912,150500,253452690,10440,10440,10440,10440,12
|
|
20240912,150400,253327410,10440,10440,10440,10440,12
|
|
20240912,150300,253202130,10440,10450,10450,10440,148
|
|
20240912,150200,251655630,10450,10450,10450,10440,15
|
|
20240912,150100,251499010,10450,10450,10450,10450,0
|
|
20240912,150000,251499010,10450,10440,10450,10440,2
|
|
20240912,145900,251478120,10440,10460,10460,10440,78
|
|
20240912,145800,250662420,10460,10460,10460,10460,0
|
|
20240912,145700,250662420,10460,10460,10460,10460,0
|
|
20240912,145600,250662420,10460,10460,10460,10450,359
|
|
20240912,145500,246910850,10450,10450,10450,10450,0
|
|
20240912,145400,246910850,10450,10450,10450,10450,484
|
|
20240912,145300,241853050,10450,10440,10450,10440,16
|
|
20240912,145200,241685990,10450,10450,10450,10450,0
|
|
20240912,145100,241685990,10450,10440,10450,10440,451
|
|
20240912,145000,236977540,10450,10450,10450,10450,1
|
|
20240912,144900,236967090,10450,10450,10450,10450,0
|
|
20240912,144800,236967090,10450,10440,10450,10440,300
|
|
20240912,144700,233834790,10440,10440,10440,10440,0
|
|
20240912,144600,233834790,10440,10440,10440,10440,1
|
|
20240912,144500,233824350,10440,10440,10440,10440,0
|
|
20240912,144400,233824350,10440,10430,10440,10430,529
|
|
20240912,144300,228305570,10440,10430,10440,10430,8
|
|
20240912,144200,228222120,10440,10440,10440,10440,1
|
|
20240912,144100,228211680,10440,10440,10440,10440,0
|
|
20240912,144000,228211680,10440,10440,10440,10440,50
|
|
20240912,143900,227689680,10440,10440,10440,10440,0
|
|
20240912,143800,227689680,10440,10440,10440,10440,8
|
|
20240912,143700,227606160,10440,10440,10440,10440,0
|
|
20240912,143600,227606160,10440,10440,10440,10440,0
|
|
20240912,143500,227606160,10440,10440,10440,10440,0
|
|
20240912,143400,227606160,10440,10440,10440,10440,69
|
|
20240912,143300,226885800,10440,10440,10440,10440,0
|
|
20240912,143200,226885800,10440,10430,10440,10430,31
|
|
20240912,143100,226562460,10430,10430,10430,10430,28
|
|
20240912,143000,226270420,10430,10430,10430,10430,0
|
|
20240912,142900,226270420,10430,10430,10430,10430,0
|
|
20240912,142800,226270420,10430,10430,10430,10430,0
|
|
20240912,142700,226270420,10430,10430,10430,10430,1
|
|
20240912,142600,226259990,10390,10430,10440,10390,119
|
|
20240912,142500,225019170,10430,10430,10430,10430,136
|
|
20240912,142400,223600690,10430,10430,10440,10430,89
|
|
20240912,142300,222671720,10390,10390,10390,10390,10
|
|
20240912,142200,222567820,10390,10450,10450,10390,546
|
|
20240912,142100,216893200,10390,10440,10450,10390,260
|
|
20240912,142000,214179290,10440,10420,10450,10420,934
|
|
20240912,141900,204428150,10420,10430,10430,10420,668
|
|
20240912,141800,197461730,10420,10420,10420,10420,0
|
|
20240912,141700,197461730,10420,10420,10420,10420,149
|
|
20240912,141600,195909150,10420,10420,10420,10420,249
|
|
20240912,141500,193314570,10440,10430,10440,10430,332
|
|
20240912,141400,189851800,10430,10430,10430,10430,1
|
|
20240912,141300,189841370,10430,10430,10430,10430,83
|
|
20240912,141200,188975680,10420,10420,10420,10420,0
|
|
20240912,141100,188975680,10420,10420,10420,10420,5
|
|
20240912,141000,188923580,10420,10420,10420,10420,9
|
|
20240912,140900,188829800,10420,10420,10420,10420,0
|
|
20240912,140800,188829800,10420,10420,10420,10420,1
|
|
20240912,140700,188819380,10420,10420,10420,10420,1
|
|
20240912,140600,188808960,10430,10430,10430,10430,0
|
|
20240912,140500,188808960,10430,10430,10430,10430,135
|
|
20240912,140400,187400910,10440,10440,10440,10440,0
|
|
20240912,140300,187400910,10440,10430,10440,10430,106
|
|
20240912,140200,186294370,10430,10430,10430,10430,50
|
|
20240912,140100,185772870,10430,10430,10430,10430,585
|
|
20240912,140000,179671320,10430,10430,10430,10430,0
|
|
20240912,135900,179671320,10430,10430,10430,10430,10
|
|
20240912,135800,179567020,10420,10420,10420,10420,0
|
|
20240912,135700,179567020,10420,10420,10420,10420,319
|
|
20240912,135600,176243040,10420,10420,10420,10420,20
|
|
20240912,135500,176034640,10420,10420,10420,10420,42
|
|
20240912,135400,175597000,10420,10420,10420,10420,4
|
|
20240912,135300,175555320,10410,10410,10410,10410,0
|
|
20240912,135200,175555320,10410,10410,10410,10410,0
|
|
20240912,135100,175555320,10410,10410,10410,10410,0
|
|
20240912,135000,175555320,10410,10410,10410,10410,0
|
|
20240912,134900,175555320,10410,10410,10410,10410,0
|
|
20240912,134800,175555320,10410,10410,10410,10410,0
|
|
20240912,134700,175555320,10410,10410,10410,10410,0
|
|
20240912,134600,175555320,10410,10410,10410,10410,0
|
|
20240912,134500,175555320,10410,10410,10410,10410,0
|
|
20240912,134400,175555320,10410,10410,10410,10410,0
|
|
20240912,134300,175555320,10410,10410,10410,10410,106
|
|
20240912,134200,174451860,10410,10410,10410,10410,138
|
|
20240912,134100,173015280,10410,10410,10410,10410,0
|
|
20240912,134000,173015280,10410,10410,10410,10410,49
|
|
20240912,133900,172505190,10410,10410,10410,10410,0
|
|
20240912,133800,172505190,10410,10410,10410,10410,70
|
|
20240912,133700,171776490,10410,10410,10410,10410,0
|
|
20240912,133600,171776490,10410,10410,10410,10410,0
|
|
20240912,133500,171776490,10410,10410,10410,10410,350
|
|
20240912,133400,168132990,10410,10410,10410,10410,57
|
|
20240912,133300,167539620,10410,10410,10410,10410,69
|
|
20240912,133200,166821330,10410,10410,10410,10410,0
|
|
20240912,133100,166821330,10410,10410,10410,10410,127
|
|
20240912,133000,165499260,10410,10420,10420,10410,29
|
|
20240912,132900,165197170,10420,10420,10420,10420,0
|
|
20240912,132800,165197170,10420,10410,10420,10410,4
|
|
20240912,132700,165155510,10410,10410,10410,10410,0
|
|
20240912,132600,165155510,10410,10410,10410,10410,0
|
|
20240912,132500,165155510,10410,10410,10410,10410,153
|
|
20240912,132400,163562780,10380,10380,10380,10380,0
|
|
20240912,132300,163562780,10380,10380,10380,10380,9
|
|
20240912,132200,163469360,10400,10420,10420,10400,177
|
|
20240912,132100,161626210,10410,10410,10410,10410,0
|
|
20240912,132000,161626210,10410,10410,10410,10410,85
|
|
20240912,131900,160741360,10410,10410,10410,10410,137
|
|
20240912,131800,159315190,10410,10410,10410,10410,0
|
|
20240912,131700,159315190,10410,10410,10410,10410,0
|
|
20240912,131600,159315190,10410,10410,10410,10410,0
|
|
20240912,131500,159315190,10410,10410,10410,10410,0
|
|
20240912,131400,159315190,10410,10410,10410,10410,0
|
|
20240912,131300,159315190,10410,10410,10410,10410,0
|
|
20240912,131200,159315190,10410,10410,10410,10410,0
|
|
20240912,131100,159315190,10410,10410,10410,10410,0
|
|
20240912,131000,159315190,10410,10410,10410,10410,0
|
|
20240912,130900,159315190,10410,10410,10410,10410,100
|
|
20240912,130800,158274190,10420,10420,10420,10420,276
|
|
20240912,130700,155398270,10420,10420,10420,10420,230
|
|
20240912,130600,153001670,10420,10420,10420,10420,0
|
|
20240912,130500,153001670,10420,10420,10420,10420,0
|
|
20240912,130400,153001670,10420,10420,10420,10420,0
|
|
20240912,130300,153001670,10420,10420,10420,10420,0
|
|
20240912,130200,153001670,10420,10420,10420,10420,0
|
|
20240912,130100,153001670,10420,10420,10420,10420,6
|
|
20240912,130000,152939150,10420,10420,10420,10420,0
|
|
20240912,125900,152939150,10420,10420,10420,10420,0
|
|
20240912,125800,152939150,10420,10420,10420,10420,0
|
|
20240912,125700,152939150,10420,10420,10420,10420,0
|
|
20240912,125600,152939150,10420,10420,10420,10420,22
|
|
20240912,125500,152709910,10420,10420,10420,10420,31
|
|
20240912,125400,152386890,10430,10430,10430,10430,0
|
|
20240912,125300,152386890,10430,10430,10430,10430,0
|
|
20240912,125200,152386890,10430,10430,10430,10430,10
|
|
20240912,125100,152282590,10430,10430,10430,10430,0
|
|
20240912,125000,152282590,10430,10430,10430,10430,10
|
|
20240912,124900,152178290,10430,10430,10430,10430,0
|
|
20240912,124800,152178290,10430,10430,10430,10430,68
|
|
20240912,124700,151469050,10430,10430,10430,10430,50
|
|
20240912,124600,150947550,10430,10430,10430,10430,32
|
|
20240912,124500,150613790,10430,10430,10430,10430,111
|
|
20240912,124400,149456060,10420,10420,10420,10420,16
|
|
20240912,124300,149289340,10420,10420,10420,10420,0
|
|
20240912,124200,149289340,10420,10420,10420,10420,18
|
|
20240912,124100,149101780,10430,10420,10430,10420,127
|
|
20240912,124000,147777940,10420,10420,10420,10420,178
|
|
20240912,123900,145923180,10430,10430,10430,10430,56
|
|
20240912,123800,145339100,10420,10420,10420,10420,119
|
|
20240912,123700,144099120,10420,10420,10420,10420,0
|
|
20240912,123600,144099120,10420,10420,10420,10420,68
|
|
20240912,123500,143390560,10420,10420,10420,10420,34
|
|
20240912,123400,143036280,10400,10390,10400,10390,302
|
|
20240912,123300,139898140,10400,10400,10400,10400,0
|
|
20240912,123200,139898140,10400,10400,10400,10400,34
|
|
20240912,123100,139544540,10400,10400,10400,10400,150
|
|
20240912,123000,137984540,10410,10410,10410,10410,34
|
|
20240912,122900,137630600,10420,10420,10420,10420,0
|
|
20240912,122800,137630600,10420,10420,10420,10420,0
|
|
20240912,122700,137630600,10420,10420,10420,10420,68
|
|
20240912,122600,136922040,10410,10410,10410,10410,0
|
|
20240912,122500,136922040,10410,10410,10410,10410,0
|
|
20240912,122400,136922040,10410,10420,10420,10410,88
|
|
20240912,122300,136005430,10410,10410,10410,10410,0
|
|
20240912,122200,136005430,10410,10400,10410,10400,54
|
|
20240912,122100,135443340,10410,10410,10410,10410,59
|
|
20240912,122000,134829150,10410,10410,10410,10410,30
|
|
20240912,121900,134516850,10410,10410,10410,10410,28
|
|
20240912,121800,134225370,10410,10410,10410,10410,53
|
|
20240912,121700,133673640,10410,10410,10410,10410,0
|
|
20240912,121600,133673640,10410,10410,10410,10410,123
|
|
20240912,121500,132393210,10420,10420,10420,10420,0
|
|
20240912,121400,132393210,10420,10420,10420,10420,24
|
|
20240912,121300,132143130,10410,10410,10410,10410,0
|
|
20240912,121200,132143130,10410,10410,10410,10410,12
|
|
20240912,121100,132018210,10410,10410,10410,10410,12
|
|
20240912,121000,131893290,10420,10420,10420,10420,0
|
|
20240912,120900,131893290,10420,10420,10420,10420,0
|
|
20240912,120800,131893290,10420,10420,10420,10420,68
|
|
20240912,120700,131184730,10420,10420,10420,10420,0
|
|
20240912,120600,131184730,10420,10410,10420,10410,38
|
|
20240912,120500,130788780,10410,10410,10410,10410,3
|
|
20240912,120400,130757550,10420,10410,10420,10390,20
|
|
20240912,120300,130549520,10420,10390,10420,10390,6
|
|
20240912,120200,130487150,10390,10420,10420,10390,21
|
|
20240912,120100,130268930,10420,10420,10420,10420,0
|
|
20240912,120000,130268930,10420,10420,10430,10420,115
|
|
20240912,115900,129069950,10420,10420,10420,10420,90
|
|
20240912,115800,128132150,10430,10430,10430,10430,0
|
|
20240912,115700,128132150,10430,10430,10430,10430,0
|
|
20240912,115600,128132150,10430,10420,10440,10420,292
|
|
20240912,115500,125087390,10410,10400,10410,10400,318
|
|
20240912,115400,121779160,10400,10400,10400,10400,0
|
|
20240912,115300,121779160,10400,10400,10400,10400,34
|
|
20240912,115200,121425560,10400,10400,10400,10400,2
|
|
20240912,115100,121404760,10390,10400,10400,10390,233
|
|
20240912,115000,118983760,10400,10400,10400,10400,0
|
|
20240912,114900,118983760,10400,10400,10400,10400,35
|
|
20240912,114800,118619760,10400,10400,10400,10400,0
|
|
20240912,114700,118619760,10400,10400,10400,10400,0
|
|
20240912,114600,118619760,10400,10400,10400,10400,0
|
|
20240912,114500,118619760,10400,10390,10400,10390,79
|
|
20240912,114400,117798940,10390,10390,10390,10390,0
|
|
20240912,114300,117798940,10390,10390,10390,10390,0
|
|
20240912,114200,117798940,10390,10390,10390,10390,0
|
|
20240912,114100,117798940,10390,10390,10390,10390,0
|
|
20240912,114000,117798940,10390,10390,10390,10390,0
|
|
20240912,113900,117798940,10390,10390,10390,10390,0
|
|
20240912,113800,117798940,10390,10390,10390,10390,0
|
|
20240912,113700,117798940,10390,10390,10390,10390,0
|
|
20240912,113600,117798940,10390,10390,10390,10390,0
|
|
20240912,113500,117798940,10390,10390,10390,10390,0
|
|
20240912,113400,117798940,10390,10390,10390,10390,0
|
|
20240912,113300,117798940,10390,10390,10390,10390,0
|
|
20240912,113200,117798940,10390,10390,10390,10390,60
|
|
20240912,113100,117175540,10390,10390,10390,10390,1
|
|
20240912,113000,117165150,10390,10390,10390,10390,100
|
|
20240912,112900,116126150,10390,10390,10390,10390,71
|
|
20240912,112800,115388460,10390,10390,10390,10390,0
|
|
20240912,112700,115388460,10390,10390,10390,10390,0
|
|
20240912,112600,115388460,10390,10390,10390,10390,12
|
|
20240912,112500,115263780,10390,10390,10390,10390,53
|
|
20240912,112400,114713110,10390,10390,10390,10390,200
|
|
20240912,112300,112635110,10400,10400,10400,10400,1
|
|
20240912,112200,112624710,10390,10390,10390,10390,0
|
|
20240912,112100,112624710,10390,10390,10390,10390,0
|
|
20240912,112000,112624710,10390,10390,10390,10390,3
|
|
20240912,111900,112593540,10390,10390,10390,10390,50
|
|
20240912,111800,112074040,10390,10390,10390,10390,39
|
|
20240912,111700,111668830,10400,10400,10400,10400,0
|
|
20240912,111600,111668830,10400,10400,10400,10400,1
|
|
20240912,111500,111658430,10390,10390,10390,10390,17
|
|
20240912,111400,111481800,10390,10390,10390,10390,193
|
|
20240912,111300,109476530,10390,10390,10390,10390,0
|
|
20240912,111200,109476530,10390,10380,10390,10380,31
|
|
20240912,111100,109154740,10380,10380,10380,10380,79
|
|
20240912,111000,108334720,10380,10380,10380,10380,0
|
|
20240912,110900,108334720,10380,10380,10380,10380,11
|
|
20240912,110800,108220540,10370,10370,10370,10370,0
|
|
20240912,110700,108220540,10370,10370,10370,10370,0
|
|
20240912,110600,108220540,10370,10370,10370,10370,0
|
|
20240912,110500,108220540,10370,10370,10370,10370,1
|
|
20240912,110400,108210170,10370,10370,10370,10370,0
|
|
20240912,110300,108210170,10370,10370,10370,10370,0
|
|
20240912,110200,108210170,10370,10370,10370,10370,58
|
|
20240912,110100,107608710,10370,10370,10370,10370,0
|
|
20240912,110000,107608710,10370,10370,10370,10360,263
|
|
20240912,105900,104881580,10370,10360,10370,10360,75
|
|
20240912,105800,104104030,10370,10370,10370,10370,0
|
|
20240912,105700,104104030,10370,10370,10370,10370,4
|
|
20240912,105600,104062550,10370,10370,10370,10370,0
|
|
20240912,105500,104062550,10370,10370,10370,10370,0
|
|
20240912,105400,104062550,10370,10370,10370,10370,0
|
|
20240912,105300,104062550,10370,10370,10370,10370,0
|
|
20240912,105200,104062550,10370,10370,10370,10370,0
|
|
20240912,105100,104062550,10370,10370,10370,10370,0
|
|
20240912,105000,104062550,10370,10370,10370,10370,0
|
|
20240912,104900,104062550,10370,10370,10370,10370,0
|
|
20240912,104800,104062550,10370,10370,10370,10370,0
|
|
20240912,104700,104062550,10370,10370,10370,10370,0
|
|
20240912,104600,104062550,10370,10370,10370,10370,43
|
|
20240912,104500,103616640,10370,10370,10370,10370,0
|
|
20240912,104400,103616640,10370,10370,10370,10370,0
|
|
20240912,104300,103616640,10370,10370,10370,10370,0
|
|
20240912,104200,103616640,10370,10370,10370,10370,0
|
|
20240912,104100,103616640,10370,10370,10370,10370,0
|
|
20240912,104000,103616640,10370,10370,10370,10370,0
|
|
20240912,103900,103616640,10370,10350,10370,10350,113
|
|
20240912,103800,102446280,10350,10350,10350,10350,0
|
|
20240912,103700,102446280,10350,10350,10350,10350,1
|
|
20240912,103600,102435930,10310,10310,10310,10310,0
|
|
20240912,103500,102435930,10310,10310,10310,10310,0
|
|
20240912,103400,102435930,10310,10310,10310,10310,0
|
|
20240912,103300,102435930,10310,10310,10310,10310,0
|
|
20240912,103200,102435930,10310,10310,10310,10310,0
|
|
20240912,103100,102435930,10310,10340,10340,10310,321
|
|
20240912,103000,99126390,10310,10310,10310,10310,0
|
|
20240912,102900,99126390,10310,10340,10340,10310,76
|
|
20240912,102800,98341880,10340,10340,10340,10340,1
|
|
20240912,102700,98331540,10340,10340,10340,10340,0
|
|
20240912,102600,98331540,10340,10340,10340,10340,4
|
|
20240912,102500,98290180,10360,10360,10360,10360,0
|
|
20240912,102400,98290180,10360,10360,10360,10360,0
|
|
20240912,102300,98290180,10360,10360,10360,10360,0
|
|
20240912,102200,98290180,10360,10360,10360,10360,0
|
|
20240912,102100,98290180,10360,10360,10360,10360,0
|
|
20240912,102000,98290180,10360,10360,10360,10360,0
|
|
20240912,101900,98290180,10360,10360,10360,10360,0
|
|
20240912,101800,98290180,10360,10360,10360,10360,1
|
|
20240912,101700,98279820,10350,10350,10350,10350,0
|
|
20240912,101600,98279820,10350,10350,10350,10350,14
|
|
20240912,101500,98134920,10360,10350,10360,10350,2
|
|
20240912,101400,98114210,10300,10300,10300,10300,0
|
|
20240912,101300,98114210,10300,10300,10300,10300,0
|
|
20240912,101200,98114210,10300,10300,10300,10300,0
|
|
20240912,101100,98114210,10300,10300,10300,10300,9
|
|
20240912,101000,98021510,10300,10400,10400,10300,1591
|
|
20240912,100900,81543400,10400,10400,10400,10400,0
|
|
20240912,100800,81543400,10400,10400,10400,10400,0
|
|
20240912,100700,81543400,10400,10400,10400,10400,0
|
|
20240912,100600,81543400,10400,10400,10400,10400,1
|
|
20240912,100500,81533000,10400,10400,10400,10400,0
|
|
20240912,100400,81533000,10400,10400,10400,10400,0
|
|
20240912,100300,81533000,10400,10400,10400,10400,0
|
|
20240912,100200,81533000,10400,10400,10400,10400,0
|
|
20240912,100100,81533000,10400,10400,10400,10400,96
|
|
20240912,100000,80534600,10390,10390,10390,10390,0
|
|
20240912,095900,80534600,10390,10390,10390,10390,0
|
|
20240912,095800,80534600,10390,10390,10390,10390,0
|
|
20240912,095700,80534600,10390,10400,10400,10390,14
|
|
20240912,095600,80389120,10400,10400,10400,10400,0
|
|
20240912,095500,80389120,10400,10400,10400,10400,59
|
|
20240912,095400,79775520,10400,10400,10400,10400,10
|
|
20240912,095300,79671520,10410,10410,10410,10410,0
|
|
20240912,095200,79671520,10410,10410,10410,10410,0
|
|
20240912,095100,79671520,10410,10410,10410,10410,0
|
|
20240912,095000,79671520,10410,10410,10410,10410,1
|
|
20240912,094900,79661110,10410,10410,10410,10410,56
|
|
20240912,094800,79078150,10410,10410,10410,10410,0
|
|
20240912,094700,79078150,10410,10410,10410,10410,65
|
|
20240912,094600,78401500,10410,10410,10410,10410,1
|
|
20240912,094500,78391090,10420,10420,10420,10420,0
|
|
20240912,094400,78391090,10420,10420,10420,10420,3
|
|
20240912,094300,78359830,10420,10430,10430,10420,222
|
|
20240912,094200,76046570,10420,10420,10420,10420,9
|
|
20240912,094100,75952790,10430,10430,10430,10430,9
|
|
20240912,094000,75858920,10430,10430,10430,10430,2
|
|
20240912,093900,75838060,10420,10420,10420,10420,23
|
|
20240912,093800,75598400,10430,10430,10430,10430,13
|
|
20240912,093700,75462810,10430,10430,10430,10430,1
|
|
20240912,093600,75452380,10420,10430,10430,10420,75
|
|
20240912,093500,74670190,10430,10430,10430,10420,36
|
|
20240912,093400,74295020,10420,10420,10420,10420,158
|
|
20240912,093300,72648660,10410,10410,10410,10410,0
|
|
20240912,093200,72648660,10410,10410,10410,10410,55
|
|
20240912,093100,72076110,10410,10410,10410,10410,68
|
|
20240912,093000,71368230,10410,10410,10410,10410,103
|
|
20240912,092900,70296000,10390,10400,10400,10390,173
|
|
20240912,092800,68496890,10400,10400,10400,10400,95
|
|
20240912,092700,67508890,10400,10400,10400,10400,18
|
|
20240912,092600,67321690,10410,10430,10440,10410,1014
|
|
20240912,092500,56751960,10420,10390,10420,10390,1269
|
|
20240912,092400,43544560,10380,10380,10380,10380,265
|
|
20240912,092300,40793860,10380,10380,10380,10380,0
|
|
20240912,092200,40793860,10380,10370,10380,10370,65
|
|
20240912,092100,40119490,10360,10360,10360,10360,0
|
|
20240912,092000,40119490,10360,10370,10370,10360,98
|
|
20240912,091900,39103240,10370,10370,10370,10370,48
|
|
20240912,091800,38605480,10370,10370,10370,10370,11
|
|
20240912,091700,38491410,10380,10380,10380,10380,0
|
|
20240912,091600,38491410,10380,10380,10380,10380,0
|
|
20240912,091500,38491410,10380,10380,10380,10380,84
|
|
20240912,091400,37619490,10370,10370,10370,10370,119
|
|
20240912,091300,36385460,10370,10370,10370,10370,20
|
|
20240912,091200,36178060,10370,10390,10390,10370,178
|
|
20240912,091100,34329900,10380,10350,10400,10340,1663
|
|
20240912,091000,17079250,10330,10340,10340,10330,499
|
|
20240912,090900,11921560,10340,10340,10350,10340,6
|
|
20240912,090800,11859510,10340,10340,10340,10340,11
|
|
20240912,090700,11745770,10340,10340,10340,10340,144
|
|
20240912,090600,10256810,10340,10330,10340,10330,194
|
|
20240912,090500,8250940,10340,10320,10340,10270,599
|
|
20240912,090400,2068310,10260,10260,10260,10260,0
|
|
20240912,090300,2068310,10260,10320,10330,10260,47
|
|
20240912,090200,1583430,10300,10300,10300,10300,3
|
|
20240912,090100,1552530,10290,10290,10290,10290,67
|
|
20240912,090000,863100,10260,10260,10290,10260,84
|