618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191500,455027350,14040,14040,14040,14040,276
|
|
20240913,191400,455027350,14040,14040,14040,14040,0
|
|
20240913,191300,455027350,14040,14040,14040,14040,0
|
|
20240913,191200,455027350,14040,14040,14040,14040,0
|
|
20240913,191100,455027350,14040,14040,14040,14040,0
|
|
20240913,191000,455027350,14040,14040,14040,14040,0
|
|
20240913,190900,455027350,14040,14040,14040,14040,0
|
|
20240913,190800,455027350,14040,14040,14040,14040,0
|
|
20240913,190700,455027350,14040,14040,14040,14040,0
|
|
20240913,190600,455027350,14040,14040,14040,14040,0
|
|
20240913,190500,455027350,14040,14040,14040,14040,0
|
|
20240913,190400,455027350,14040,14040,14040,14040,0
|
|
20240913,190300,455027350,14040,14040,14040,14040,0
|
|
20240913,190200,455027350,14040,14040,14040,14040,0
|
|
20240913,190100,455027350,14040,14040,14040,14040,0
|
|
20240913,190000,455027350,14040,14040,14040,14040,0
|
|
20240913,185900,455027350,14040,14040,14040,14040,0
|
|
20240913,185800,455027350,14040,14040,14040,14040,0
|
|
20240913,185700,455027350,14040,14040,14040,14040,0
|
|
20240913,185600,455027350,14040,14040,14040,14040,0
|
|
20240913,185500,455027350,14040,14040,14040,14040,0
|
|
20240913,185400,455027350,14040,14040,14040,14040,0
|
|
20240913,185300,455027350,14040,14040,14040,14040,0
|
|
20240913,185200,455027350,14040,14040,14040,14040,0
|
|
20240913,185100,455027350,14040,14040,14040,14040,0
|
|
20240913,185000,455027350,14040,14040,14040,14040,0
|
|
20240913,184900,455027350,14040,14040,14040,14040,0
|
|
20240913,184800,455027350,14040,14040,14040,14040,0
|
|
20240913,184700,455027350,14040,14040,14040,14040,0
|
|
20240913,184600,455027350,14040,14040,14040,14040,0
|
|
20240913,184500,455027350,14040,14040,14040,14040,276
|
|
20240913,184400,455027350,14040,14040,14040,14040,0
|
|
20240913,184300,455027350,14040,14040,14040,14040,0
|
|
20240913,184200,455027350,14040,14040,14040,14040,0
|
|
20240913,184100,455027350,14040,14040,14040,14040,0
|
|
20240913,184000,455027350,14040,14040,14040,14040,0
|
|
20240913,183900,455027350,14040,14040,14040,14040,0
|
|
20240913,183800,455027350,14040,14040,14040,14040,0
|
|
20240913,183700,455027350,14040,14040,14040,14040,0
|
|
20240913,183600,455027350,14040,14040,14040,14040,0
|
|
20240913,183500,455027350,14040,14040,14040,14040,0
|
|
20240913,183400,455027350,14040,14040,14040,14040,0
|
|
20240913,183300,455027350,14040,14040,14040,14040,0
|
|
20240913,183200,455027350,14040,14040,14040,14040,0
|
|
20240913,183100,455027350,14040,14040,14040,14040,0
|
|
20240913,183000,455027350,14040,14040,14040,14040,0
|
|
20240913,182900,455027350,14040,14040,14040,14040,0
|
|
20240913,182800,455027350,14040,14040,14040,14040,0
|
|
20240913,182700,455027350,14040,14040,14040,14040,0
|
|
20240913,182600,455027350,14040,14040,14040,14040,0
|
|
20240913,182500,455027350,14040,14040,14040,14040,0
|
|
20240913,182400,455027350,14040,14040,14040,14040,0
|
|
20240913,182300,455027350,14040,14040,14040,14040,0
|
|
20240913,182200,455027350,14040,14040,14040,14040,0
|
|
20240913,182100,455027350,14040,14040,14040,14040,0
|
|
20240913,182000,455027350,14040,14040,14040,14040,0
|
|
20240913,181900,455027350,14040,14040,14040,14040,0
|
|
20240913,181800,455027350,14040,14040,14040,14040,0
|
|
20240913,181700,455027350,14040,14040,14040,14040,0
|
|
20240913,181600,455027350,14040,14040,14040,14040,0
|
|
20240913,181500,455027350,14040,14040,14040,14040,276
|
|
20240913,181400,455027350,14040,14040,14040,14040,0
|
|
20240913,181300,455027350,14040,14040,14040,14040,0
|
|
20240913,181200,455027350,14040,14040,14040,14040,0
|
|
20240913,181100,455027350,14040,14040,14040,14040,0
|
|
20240913,181000,455027350,14040,14040,14040,14040,0
|
|
20240913,180900,455027350,14040,14040,14040,14040,0
|
|
20240913,180800,455027350,14040,14040,14040,14040,0
|
|
20240913,180700,455027350,14040,14040,14040,14040,0
|
|
20240913,180600,455027350,14040,14040,14040,14040,0
|
|
20240913,180500,455027350,14040,14040,14040,14040,0
|
|
20240913,180400,455027350,14040,14040,14040,14040,0
|
|
20240913,180300,455027350,14040,14040,14040,14040,0
|
|
20240913,180200,455027350,14040,14040,14040,14040,0
|
|
20240913,180100,455027350,14040,14040,14040,14040,0
|
|
20240913,180000,455027350,14040,14040,14040,14040,0
|
|
20240913,175900,455027350,14040,14040,14040,14040,0
|
|
20240913,175800,455027350,14040,14040,14040,14040,0
|
|
20240913,175700,455027350,14040,14040,14040,14040,0
|
|
20240913,175600,455027350,14040,14040,14040,14040,0
|
|
20240913,175500,455027350,14040,14040,14040,14040,0
|
|
20240913,175400,455027350,14040,14040,14040,14040,0
|
|
20240913,175300,455027350,14040,14040,14040,14040,0
|
|
20240913,175200,455027350,14040,14040,14040,14040,0
|
|
20240913,175100,455027350,14040,14040,14040,14040,0
|
|
20240913,175000,455027350,14040,14040,14040,14040,0
|
|
20240913,174900,455027350,14040,14040,14040,14040,0
|
|
20240913,174800,455027350,14040,14040,14040,14040,0
|
|
20240913,174700,455027350,14040,14040,14040,14040,0
|
|
20240913,174600,455027350,14040,14040,14040,14040,0
|
|
20240913,174500,455027350,14040,14040,14040,14040,276
|
|
20240913,174400,455027350,14040,14040,14040,14040,0
|
|
20240913,174300,455027350,14040,14040,14040,14040,0
|
|
20240913,174200,455027350,14040,14040,14040,14040,0
|
|
20240913,174100,455027350,14040,14040,14040,14040,0
|
|
20240913,174000,455027350,14040,14040,14040,14040,0
|
|
20240913,173900,455027350,14040,14040,14040,14040,0
|
|
20240913,173800,455027350,14040,14040,14040,14040,0
|
|
20240913,173700,455027350,14040,14040,14040,14040,0
|
|
20240913,173600,455027350,14040,14040,14040,14040,0
|
|
20240913,173500,455027350,14040,14040,14040,14040,0
|
|
20240913,173400,455027350,14040,14040,14040,14040,0
|
|
20240913,173300,455027350,14040,14040,14040,14040,0
|
|
20240913,173200,455027350,14040,14040,14040,14040,0
|
|
20240913,173100,455027350,14040,14040,14040,14040,0
|
|
20240913,173000,455027350,14040,14040,14040,14040,0
|
|
20240913,172900,455027350,14040,14040,14040,14040,0
|
|
20240913,172800,455027350,14040,14040,14040,14040,0
|
|
20240913,172700,455027350,14040,14040,14040,14040,0
|
|
20240913,172600,455027350,14040,14040,14040,14040,0
|
|
20240913,172500,455027350,14040,14040,14040,14040,0
|
|
20240913,172400,455027350,14040,14040,14040,14040,0
|
|
20240913,172300,455027350,14040,14040,14040,14040,0
|
|
20240913,172200,455027350,14040,14040,14040,14040,0
|
|
20240913,172100,455027350,14040,14040,14040,14040,0
|
|
20240913,172000,455027350,14040,14040,14040,14040,0
|
|
20240913,171900,455027350,14040,14040,14040,14040,0
|
|
20240913,171800,455027350,14040,14040,14040,14040,0
|
|
20240913,171700,455027350,14040,14040,14040,14040,0
|
|
20240913,171600,455027350,14040,14040,14040,14040,0
|
|
20240913,171500,455027350,14040,14040,14040,14040,276
|
|
20240913,171400,455027350,14040,14040,14040,14040,0
|
|
20240913,171300,455027350,14040,14040,14040,14040,0
|
|
20240913,171200,455027350,14040,14040,14040,14040,0
|
|
20240913,171100,455027350,14040,14040,14040,14040,0
|
|
20240913,171000,455027350,14040,14040,14040,14040,0
|
|
20240913,170900,455027350,14040,14040,14040,14040,0
|
|
20240913,170800,455027350,14040,14040,14040,14040,0
|
|
20240913,170700,455027350,14040,14040,14040,14040,0
|
|
20240913,170600,455027350,14040,14040,14040,14040,0
|
|
20240913,170500,455027350,14040,14040,14040,14040,0
|
|
20240913,170400,455027350,14040,14040,14040,14040,0
|
|
20240913,170300,455027350,14040,14040,14040,14040,0
|
|
20240913,170200,455027350,14040,14040,14040,14040,0
|
|
20240913,170100,455027350,14040,14040,14040,14040,0
|
|
20240913,170000,455027350,14040,14040,14040,14040,0
|
|
20240913,165900,455027350,14040,14040,14040,14040,0
|
|
20240913,165800,455027350,14040,14040,14040,14040,0
|
|
20240913,165700,455027350,14040,14040,14040,14040,0
|
|
20240913,165600,455027350,14040,14040,14040,14040,0
|
|
20240913,165500,455027350,14040,14040,14040,14040,0
|
|
20240913,165400,455027350,14040,14040,14040,14040,0
|
|
20240913,165300,455027350,14040,14040,14040,14040,0
|
|
20240913,165200,455027350,14040,14040,14040,14040,0
|
|
20240913,165100,455027350,14040,14040,14040,14040,0
|
|
20240913,165000,455027350,14040,14040,14040,14040,0
|
|
20240913,164900,455027350,14040,14040,14040,14040,0
|
|
20240913,164800,455027350,14040,14040,14040,14040,0
|
|
20240913,164700,455027350,14040,14040,14040,14040,0
|
|
20240913,164600,455027350,14040,14040,14040,14040,0
|
|
20240913,164500,455027350,14040,14040,14040,14040,276
|
|
20240913,164400,455027350,14040,14040,14040,14040,0
|
|
20240913,164300,455027350,14040,14040,14040,14040,0
|
|
20240913,164200,455027350,14040,14040,14040,14040,0
|
|
20240913,164100,455027350,14040,14040,14040,14040,0
|
|
20240913,164000,455027350,14040,14040,14040,14040,0
|
|
20240913,163900,455027350,14040,14040,14040,14040,0
|
|
20240913,163800,455027350,14040,14040,14040,14040,0
|
|
20240913,163700,455027350,14040,14040,14040,14040,0
|
|
20240913,163600,455027350,14040,14040,14040,14040,0
|
|
20240913,163500,455027350,14040,14040,14040,14040,0
|
|
20240913,163400,455027350,14040,14040,14040,14040,0
|
|
20240913,163300,455027350,14040,14040,14040,14040,0
|
|
20240913,163200,455027350,14040,14040,14040,14040,0
|
|
20240913,163100,455027350,14040,14040,14040,14040,0
|
|
20240913,163000,455027350,14040,14040,14040,14040,0
|
|
20240913,162900,455027350,14040,14040,14040,14040,0
|
|
20240913,162800,455027350,14040,14040,14040,14040,0
|
|
20240913,162700,455027350,14040,14040,14040,14040,0
|
|
20240913,162600,455027350,14040,14040,14040,14040,0
|
|
20240913,162500,455027350,14040,14040,14040,14040,0
|
|
20240913,162400,455027350,14040,14040,14040,14040,0
|
|
20240913,162300,455027350,14040,14040,14040,14040,0
|
|
20240913,162200,455027350,14040,14040,14040,14040,0
|
|
20240913,162100,455027350,14040,14040,14040,14040,0
|
|
20240913,162000,455027350,14040,14040,14040,14040,0
|
|
20240913,161900,455027350,14040,14040,14040,14040,0
|
|
20240913,161800,455027350,14040,14040,14040,14040,0
|
|
20240913,161700,455027350,14040,14040,14040,14040,0
|
|
20240913,161600,455027350,14040,14040,14040,14040,0
|
|
20240913,161500,455027350,14040,14040,14040,14040,276
|
|
20240913,161400,455027350,14040,14040,14040,14040,0
|
|
20240913,161300,455027350,14040,14040,14040,14040,0
|
|
20240913,161200,455027350,14040,14040,14040,14040,0
|
|
20240913,161100,455027350,14040,14040,14040,14040,0
|
|
20240913,161000,455027350,14040,14040,14040,14040,0
|
|
20240913,160900,455027350,14040,14040,14040,14040,0
|
|
20240913,160800,455027350,14040,14040,14040,14040,0
|
|
20240913,160700,455027350,14040,14040,14040,14040,0
|
|
20240913,160600,455027350,14040,14040,14040,14040,0
|
|
20240913,160500,455027350,14040,14040,14040,14040,0
|
|
20240913,160400,455027350,14040,14040,14040,14040,0
|
|
20240913,160300,455027350,14040,14040,14040,14040,0
|
|
20240913,160200,455027350,14040,14040,14040,14040,0
|
|
20240913,160100,455027350,14040,14040,14040,14040,0
|
|
20240913,160000,455027350,14040,14040,14040,14040,0
|
|
20240913,155900,455027350,14040,14040,14040,14040,0
|
|
20240913,155800,455027350,14040,14040,14040,14040,0
|
|
20240913,155700,455027350,14040,14040,14040,14040,0
|
|
20240913,155600,455027350,14040,14040,14040,14040,0
|
|
20240913,155500,455027350,14040,14040,14040,14040,0
|
|
20240913,155400,455027350,14040,14040,14040,14040,0
|
|
20240913,155300,455027350,14040,14040,14040,14040,0
|
|
20240913,155200,455027350,14040,14040,14040,14040,0
|
|
20240913,155100,455027350,14040,14040,14040,14040,0
|
|
20240913,155000,455027350,14040,14040,14040,14040,0
|
|
20240913,154900,455027350,14040,14040,14040,14040,0
|
|
20240913,154800,455027350,14040,14040,14040,14040,0
|
|
20240913,154700,455027350,14040,14040,14040,14040,0
|
|
20240913,154600,455027350,14040,14040,14040,14040,0
|
|
20240913,154500,455027350,14040,14040,14040,14040,276
|
|
20240913,154400,455027350,14040,14040,14040,14040,0
|
|
20240913,154300,455027350,14040,14040,14040,14040,0
|
|
20240913,154200,455027350,14040,14040,14040,14040,0
|
|
20240913,154100,455027350,14040,14040,14040,14040,0
|
|
20240913,154000,455027350,14040,14040,14040,14040,0
|
|
20240913,153900,455027350,14040,14040,14040,14040,0
|
|
20240913,153800,455027350,14040,14040,14040,14040,0
|
|
20240913,153700,455027350,14040,14040,14040,14040,0
|
|
20240913,153600,455027350,14040,14040,14040,14040,0
|
|
20240913,153500,455027350,14040,14040,14040,14040,0
|
|
20240913,153400,455027350,14040,14040,14040,14040,0
|
|
20240913,153300,455027350,14040,14040,14040,14040,0
|
|
20240913,153200,455027350,14040,14040,14040,14040,0
|
|
20240913,153100,455027350,14040,14040,14040,14040,0
|
|
20240913,153000,455027350,14040,14040,14040,14040,276
|
|
20240913,152900,451152310,14110,14110,14110,14110,0
|
|
20240913,152800,451152310,14110,14110,14110,14110,0
|
|
20240913,152700,451152310,14110,14110,14110,14110,0
|
|
20240913,152600,451152310,14110,14110,14110,14110,0
|
|
20240913,152500,451152310,14110,14110,14110,14110,0
|
|
20240913,152400,451152310,14110,14110,14110,14110,0
|
|
20240913,152300,451152310,14110,14110,14110,14110,0
|
|
20240913,152200,451152310,14110,14110,14110,14110,0
|
|
20240913,152100,451152310,14110,14110,14110,14110,0
|
|
20240913,152000,451152310,14110,14110,14110,14110,0
|
|
20240913,151900,451152310,14110,14110,14110,14110,37
|
|
20240913,151800,450630240,14120,14040,14120,14000,405
|
|
20240913,151700,444938630,14100,14100,14110,14100,194
|
|
20240913,151600,442201920,14100,14020,14100,14020,134
|
|
20240913,151500,440314130,14100,14100,14100,14100,0
|
|
20240913,151400,440314130,14100,14000,14100,14000,839
|
|
20240913,151300,428518390,14020,14000,14020,14000,279
|
|
20240913,151200,424610890,14000,14020,14020,14000,62
|
|
20240913,151100,423742190,14020,14020,14020,14020,19
|
|
20240913,151000,423475810,14020,14000,14030,14000,64
|
|
20240913,150900,422579430,14030,14020,14030,14020,74
|
|
20240913,150800,421541550,14020,14020,14020,14020,1
|
|
20240913,150700,421527530,14000,14000,14000,14000,58
|
|
20240913,150600,420715530,14000,14010,14010,14000,129
|
|
20240913,150500,418908290,14020,14020,14020,14020,19
|
|
20240913,150400,418641910,14020,14020,14020,14020,70
|
|
20240913,150300,417660510,14020,14010,14020,14010,5
|
|
20240913,150200,417590420,14000,14000,14000,14000,10
|
|
20240913,150100,417450420,14000,13930,14010,13930,440
|
|
20240913,150000,411289520,14000,13950,14000,13950,1000
|
|
20240913,145900,397289710,14000,14000,14000,14000,0
|
|
20240913,145800,397289710,14000,14000,14000,14000,0
|
|
20240913,145700,397289710,14000,14000,14000,14000,0
|
|
20240913,145600,397289710,14000,14000,14000,14000,0
|
|
20240913,145500,397289710,14000,14000,14000,14000,0
|
|
20240913,145400,397289710,14000,14000,14000,14000,0
|
|
20240913,145300,397289710,14000,14000,14000,14000,1
|
|
20240913,145200,397275710,13900,13930,13930,13900,8
|
|
20240913,145100,397164340,14050,14050,14050,14050,0
|
|
20240913,145000,397164340,14050,14050,14050,14050,1
|
|
20240913,144900,397150290,13910,13910,13910,13910,1
|
|
20240913,144800,397136380,14090,14090,14090,14090,0
|
|
20240913,144700,397136380,14090,14080,14090,14080,20
|
|
20240913,144600,396854690,14080,13950,14080,13780,139
|
|
20240913,144500,394920710,14090,14080,14090,14080,14
|
|
20240913,144400,394723460,14100,14090,14100,14090,4
|
|
20240913,144300,394667090,14100,14100,14100,14100,0
|
|
20240913,144200,394667090,14100,14080,14100,14080,30
|
|
20240913,144100,394244130,14090,14060,14100,14060,61
|
|
20240913,144000,393384780,14100,14000,14100,14000,40
|
|
20240913,143900,392822010,13900,13910,13910,13900,8
|
|
20240913,143800,392710770,13910,13920,13950,13910,12
|
|
20240913,143700,392543440,13900,13900,13900,13900,0
|
|
20240913,143600,392543440,13900,13900,13900,13900,151
|
|
20240913,143500,390444540,13900,13900,13900,13900,1
|
|
20240913,143400,390430640,13900,14000,14000,13880,159
|
|
20240913,143300,388220360,14000,14050,14090,14000,431
|
|
20240913,143200,382171720,14110,14070,14110,14050,557
|
|
20240913,143100,374324520,14050,13970,14050,13940,1124
|
|
20240913,143000,358588020,13950,13910,13950,13910,62
|
|
20240913,142900,357724220,13890,13910,13910,13890,51
|
|
20240913,142800,357015810,13920,13920,13920,13920,0
|
|
20240913,142700,357015810,13920,13910,13920,13910,6
|
|
20240913,142600,356932340,13910,13910,13910,13910,20
|
|
20240913,142500,356654140,13910,13900,13910,13900,266
|
|
20240913,142400,352956670,13900,13770,13900,13770,17
|
|
20240913,142300,352720860,13760,13840,13840,13760,10
|
|
20240913,142200,352583060,13900,13890,13900,13890,21
|
|
20240913,142100,352291350,13900,13850,13900,13850,9
|
|
20240913,142000,352166360,13770,13800,13800,13770,10
|
|
20240913,141900,352028570,13850,13850,13900,13850,11
|
|
20240913,141800,351876070,13900,13900,13900,13900,1
|
|
20240913,141700,351862170,13850,13850,13900,13850,5
|
|
20240913,141600,351792770,13900,13850,13900,13850,14
|
|
20240913,141500,351598370,13810,13810,13810,13810,5
|
|
20240913,141400,351529320,13900,13900,13900,13900,27
|
|
20240913,141300,351154020,13900,13850,13900,13850,67
|
|
20240913,141200,350226020,13850,13800,13850,13800,3
|
|
20240913,141100,350184570,13850,13850,13850,13850,0
|
|
20240913,141000,350184570,13850,13800,13850,13800,81
|
|
20240913,140900,349066720,13800,13800,13800,13800,0
|
|
20240913,140800,349066720,13800,13800,13800,13800,0
|
|
20240913,140700,349066720,13800,13800,13800,13800,20
|
|
20240913,140600,348790720,13800,13810,13850,13800,17
|
|
20240913,140500,348555920,13810,13800,13810,13800,2
|
|
20240913,140400,348528310,13850,13850,13850,13850,1
|
|
20240913,140300,348514460,13840,13840,13840,13840,119
|
|
20240913,140200,346867500,13840,13840,13840,13800,39
|
|
20240913,140100,346329210,13790,13800,13800,13790,214
|
|
20240913,140000,343378100,13840,13840,13840,13840,0
|
|
20240913,135900,343378100,13840,13820,13840,13820,103
|
|
20240913,135800,341953520,13810,13770,13810,13770,137
|
|
20240913,135700,340064610,13760,13760,13760,13760,0
|
|
20240913,135600,340064610,13760,13750,13760,13750,395
|
|
20240913,135500,334632280,13750,13750,13750,13750,2
|
|
20240913,135400,334604780,13720,13720,13720,13720,0
|
|
20240913,135300,334604780,13720,13720,13720,13720,1
|
|
20240913,135200,334591060,13720,13740,13750,13720,21
|
|
20240913,135100,334302890,13730,13730,13730,13730,27
|
|
20240913,135000,333932180,13720,13700,13720,13700,448
|
|
20240913,134900,327786560,13700,13690,13700,13690,40
|
|
20240913,134800,327238950,13680,13680,13680,13680,16
|
|
20240913,134700,327020070,13680,13680,13680,13680,0
|
|
20240913,134600,327020070,13680,13680,13680,13680,0
|
|
20240913,134500,327020070,13680,13680,13680,13680,0
|
|
20240913,134400,327020070,13680,13680,13680,13680,0
|
|
20240913,134300,327020070,13680,13670,13680,13670,6
|
|
20240913,134200,326938040,13670,13670,13670,13670,5
|
|
20240913,134100,326869690,13670,13660,13670,13660,11
|
|
20240913,134000,326719420,13660,13660,13660,13660,0
|
|
20240913,133900,326719420,13660,13660,13660,13660,1
|
|
20240913,133800,326705760,13640,13640,13640,13640,0
|
|
20240913,133700,326705760,13640,13640,13640,13640,51
|
|
20240913,133600,326010120,13640,13640,13640,13640,1
|
|
20240913,133500,325996480,13630,13560,13630,13560,904
|
|
20240913,133400,313676010,13540,13540,13540,13540,0
|
|
20240913,133300,313676010,13540,13540,13540,13540,0
|
|
20240913,133200,313676010,13540,13540,13540,13540,0
|
|
20240913,133100,313676010,13540,13540,13540,13540,0
|
|
20240913,133000,313676010,13540,13540,13540,13540,0
|
|
20240913,132900,313676010,13540,13570,13570,13540,38
|
|
20240913,132800,313161360,13550,13550,13550,13550,16
|
|
20240913,132700,312944560,13570,13570,13570,13570,0
|
|
20240913,132600,312944560,13570,13570,13570,13570,0
|
|
20240913,132500,312944560,13570,13570,13570,13570,0
|
|
20240913,132400,312944560,13570,13570,13570,13570,0
|
|
20240913,132300,312944560,13570,13570,13570,13570,0
|
|
20240913,132200,312944560,13570,13570,13570,13570,0
|
|
20240913,132100,312944560,13570,13570,13570,13570,1
|
|
20240913,132000,312930990,13630,13630,13630,13630,0
|
|
20240913,131900,312930990,13630,13630,13630,13630,0
|
|
20240913,131800,312930990,13630,13630,13630,13630,0
|
|
20240913,131700,312930990,13630,13620,13630,13620,7
|
|
20240913,131600,312835640,13550,13560,13560,13550,106
|
|
20240913,131500,311398710,13620,13620,13620,13620,0
|
|
20240913,131400,311398710,13620,13620,13620,13620,2
|
|
20240913,131300,311371470,13630,13630,13630,13630,0
|
|
20240913,131200,311371470,13630,13630,13630,13630,0
|
|
20240913,131100,311371470,13630,13620,13630,13620,2
|
|
20240913,131000,311344220,13630,13630,13630,13630,0
|
|
20240913,130900,311344220,13630,13630,13630,13630,0
|
|
20240913,130800,311344220,13630,13630,13630,13630,1
|
|
20240913,130700,311330590,13550,13550,13550,13550,2
|
|
20240913,130600,311303490,13630,13630,13630,13580,5
|
|
20240913,130500,311235490,13550,13620,13630,13550,109
|
|
20240913,130400,309750070,13630,13630,13630,13630,0
|
|
20240913,130300,309750070,13630,13630,13630,13630,0
|
|
20240913,130200,309750070,13630,13630,13630,13630,0
|
|
20240913,130100,309750070,13630,13630,13630,13630,0
|
|
20240913,130000,309750070,13630,13630,13630,13630,0
|
|
20240913,125900,309750070,13630,13630,13630,13630,0
|
|
20240913,125800,309750070,13630,13630,13630,13630,0
|
|
20240913,125700,309750070,13630,13630,13630,13630,0
|
|
20240913,125600,309750070,13630,13630,13630,13630,1
|
|
20240913,125500,309736440,13620,13620,13620,13620,0
|
|
20240913,125400,309736440,13620,13610,13620,13610,48
|
|
20240913,125300,309082780,13600,13600,13600,13600,2
|
|
20240913,125200,309055580,13580,13580,13580,13580,24
|
|
20240913,125100,308729660,13570,13570,13570,13570,0
|
|
20240913,125000,308729660,13570,13550,13570,13550,394
|
|
20240913,124900,303390650,13550,13550,13550,13550,0
|
|
20240913,124800,303390650,13550,13550,13550,13550,0
|
|
20240913,124700,303390650,13550,13550,13550,13550,0
|
|
20240913,124600,303390650,13550,13550,13550,13550,0
|
|
20240913,124500,303390650,13550,13550,13550,13550,0
|
|
20240913,124400,303390650,13550,13550,13550,13550,0
|
|
20240913,124300,303390650,13550,13550,13550,13550,0
|
|
20240913,124200,303390650,13550,13550,13550,13550,0
|
|
20240913,124100,303390650,13550,13550,13550,13550,0
|
|
20240913,124000,303390650,13550,13550,13550,13550,0
|
|
20240913,123900,303390650,13550,13550,13550,13550,0
|
|
20240913,123800,303390650,13550,13550,13550,13550,0
|
|
20240913,123700,303390650,13550,13550,13550,13550,2
|
|
20240913,123600,303363550,13550,13550,13550,13550,0
|
|
20240913,123500,303363550,13550,13550,13550,13550,0
|
|
20240913,123400,303363550,13550,13550,13550,13550,0
|
|
20240913,123300,303363550,13550,13550,13550,13550,0
|
|
20240913,123200,303363550,13550,13550,13550,13550,0
|
|
20240913,123100,303363550,13550,13550,13550,13550,1
|
|
20240913,123000,303350000,13550,13550,13550,13550,0
|
|
20240913,122900,303350000,13550,13550,13550,13550,0
|
|
20240913,122800,303350000,13550,13550,13550,13550,3
|
|
20240913,122700,303309350,13540,13540,13540,13540,0
|
|
20240913,122600,303309350,13540,13540,13540,13540,0
|
|
20240913,122500,303309350,13540,13540,13540,13540,0
|
|
20240913,122400,303309350,13540,13540,13540,13540,120
|
|
20240913,122300,301684550,13540,13540,13540,13540,0
|
|
20240913,122200,301684550,13540,13540,13540,13540,0
|
|
20240913,122100,301684550,13540,13540,13540,13540,114
|
|
20240913,122000,300140990,13550,13550,13550,13550,0
|
|
20240913,121900,300140990,13550,13550,13550,13550,0
|
|
20240913,121800,300140990,13550,13550,13550,13550,0
|
|
20240913,121700,300140990,13550,13550,13550,13550,0
|
|
20240913,121600,300140990,13550,13550,13550,13550,0
|
|
20240913,121500,300140990,13550,13550,13550,13550,0
|
|
20240913,121400,300140990,13550,13550,13550,13550,8
|
|
20240913,121300,300032590,13550,13550,13550,13550,1
|
|
20240913,121200,300019040,13540,13540,13540,13540,0
|
|
20240913,121100,300019040,13540,13540,13540,13540,31
|
|
20240913,121000,299599300,13540,13540,13540,13540,0
|
|
20240913,120900,299599300,13540,13540,13540,13540,70
|
|
20240913,120800,298651500,13550,13550,13550,13550,0
|
|
20240913,120700,298651500,13550,13550,13550,13550,0
|
|
20240913,120600,298651500,13550,13550,13550,13550,0
|
|
20240913,120500,298651500,13550,13550,13550,13550,0
|
|
20240913,120400,298651500,13550,13550,13550,13550,5
|
|
20240913,120300,298583750,13550,13550,13550,13550,8
|
|
20240913,120200,298475350,13540,13540,13540,13540,0
|
|
20240913,120100,298475350,13540,13540,13540,13540,0
|
|
20240913,120000,298475350,13540,13540,13540,13540,0
|
|
20240913,115900,298475350,13540,13540,13540,13540,0
|
|
20240913,115800,298475350,13540,13540,13540,13540,0
|
|
20240913,115700,298475350,13540,13540,13540,13540,0
|
|
20240913,115600,298475350,13540,13540,13540,13540,8
|
|
20240913,115500,298367030,13550,13550,13550,13550,6
|
|
20240913,115400,298285730,13550,13550,13550,13550,0
|
|
20240913,115300,298285730,13550,13550,13550,13550,0
|
|
20240913,115200,298285730,13550,13550,13550,13550,0
|
|
20240913,115100,298285730,13550,13550,13550,13550,0
|
|
20240913,115000,298285730,13550,13550,13550,13550,0
|
|
20240913,114900,298285730,13550,13550,13550,13550,1
|
|
20240913,114800,298272180,13540,13540,13540,13540,0
|
|
20240913,114700,298272180,13540,13540,13540,13540,9
|
|
20240913,114600,298150320,13540,13540,13540,13540,18
|
|
20240913,114500,297906600,13570,13570,13570,13570,0
|
|
20240913,114400,297906600,13570,13570,13570,13570,0
|
|
20240913,114300,297906600,13570,13570,13570,13570,0
|
|
20240913,114200,297906600,13570,13540,13570,13540,394
|
|
20240913,114100,292567070,13540,13560,13560,13540,309
|
|
20240913,114000,288380290,13570,13580,13580,13570,132
|
|
20240913,113900,286588850,13620,13620,13620,13620,0
|
|
20240913,113800,286588850,13620,13620,13620,13620,0
|
|
20240913,113700,286588850,13620,13620,13620,13620,0
|
|
20240913,113600,286588850,13620,13620,13620,13620,0
|
|
20240913,113500,286588850,13620,13620,13620,13620,0
|
|
20240913,113400,286588850,13620,13620,13620,13620,0
|
|
20240913,113300,286588850,13620,13620,13620,13620,0
|
|
20240913,113200,286588850,13620,13620,13620,13620,0
|
|
20240913,113100,286588850,13620,13620,13620,13620,0
|
|
20240913,113000,286588850,13620,13620,13620,13620,0
|
|
20240913,112900,286588850,13620,13620,13620,13620,0
|
|
20240913,112800,286588850,13620,13620,13620,13620,0
|
|
20240913,112700,286588850,13620,13620,13620,13620,0
|
|
20240913,112600,286588850,13620,13620,13620,13620,0
|
|
20240913,112500,286588850,13620,13620,13620,13620,0
|
|
20240913,112400,286588850,13620,13620,13620,13620,0
|
|
20240913,112300,286588850,13620,13620,13620,13620,12
|
|
20240913,112200,286425410,13620,13620,13620,13620,0
|
|
20240913,112100,286425410,13620,13620,13620,13620,1
|
|
20240913,112000,286411790,13620,13620,13620,13620,0
|
|
20240913,111900,286411790,13620,13620,13620,13620,0
|
|
20240913,111800,286411790,13620,13620,13620,13620,85
|
|
20240913,111700,285254090,13620,13620,13620,13620,50
|
|
20240913,111600,284573090,13620,13620,13620,13620,1
|
|
20240913,111500,284559470,13620,13610,13620,13610,691
|
|
20240913,111400,275154380,13600,13580,13600,13580,19
|
|
20240913,111300,274896040,13580,13580,13580,13580,0
|
|
20240913,111200,274896040,13580,13580,13580,13580,0
|
|
20240913,111100,274896040,13580,13580,13580,13580,0
|
|
20240913,111000,274896040,13580,13580,13580,13580,0
|
|
20240913,110900,274896040,13580,13580,13580,13580,1
|
|
20240913,110800,274882460,13580,13580,13580,13580,0
|
|
20240913,110700,274882460,13580,13580,13580,13580,0
|
|
20240913,110600,274882460,13580,13580,13580,13580,0
|
|
20240913,110500,274882460,13580,13580,13580,13580,1
|
|
20240913,110400,274868880,13580,13580,13660,13580,36
|
|
20240913,110300,274379130,13580,13580,13580,13580,9
|
|
20240913,110200,274256910,13680,13570,13680,13570,4
|
|
20240913,110100,274202400,13570,13570,13570,13570,24
|
|
20240913,110000,273876720,13570,13650,13650,13560,94
|
|
20240913,105900,272600830,13650,13650,13650,13650,0
|
|
20240913,105800,272600830,13650,13650,13650,13650,0
|
|
20240913,105700,272600830,13650,13660,13660,13650,7
|
|
20240913,105600,272505260,13720,13720,13720,13720,0
|
|
20240913,105500,272505260,13720,13720,13720,13720,0
|
|
20240913,105400,272505260,13720,13720,13720,13720,0
|
|
20240913,105300,272505260,13720,13720,13720,13720,0
|
|
20240913,105200,272505260,13720,13650,13720,13650,12
|
|
20240913,105100,272341330,13690,13690,13690,13690,0
|
|
20240913,105000,272341330,13690,13690,13690,13690,0
|
|
20240913,104900,272341330,13690,13710,13710,13690,84
|
|
20240913,104800,271189910,13710,13710,13710,13710,5
|
|
20240913,104700,271121360,13720,13720,13720,13720,44
|
|
20240913,104600,270517680,13720,13720,13720,13720,112
|
|
20240913,104500,268981040,13710,13710,13710,13710,16
|
|
20240913,104400,268761680,13710,13710,13710,13710,50
|
|
20240913,104300,268076180,13710,13720,13720,13710,311
|
|
20240913,104200,263809760,13710,13710,13710,13710,1
|
|
20240913,104100,263796050,13720,13720,13720,13720,0
|
|
20240913,104000,263796050,13720,13720,13720,13720,0
|
|
20240913,103900,263796050,13720,13720,13720,13720,100
|
|
20240913,103800,262424050,13720,13730,13730,13720,341
|
|
20240913,103700,257745480,13720,13720,13720,13720,0
|
|
20240913,103600,257745480,13720,13720,13720,13720,3
|
|
20240913,103500,257704320,13720,13720,13720,13720,0
|
|
20240913,103400,257704320,13720,13720,13720,13720,79
|
|
20240913,103300,256620440,13720,13720,13720,13720,5
|
|
20240913,103200,256551840,13720,13720,13720,13720,0
|
|
20240913,103100,256551840,13720,13720,13720,13720,1
|
|
20240913,103000,256538120,13750,13750,13750,13750,0
|
|
20240913,102900,256538120,13750,13720,13750,13720,95
|
|
20240913,102800,255233730,13720,13740,13740,13720,118
|
|
20240913,102700,253614590,13750,13760,13760,13750,23
|
|
20240913,102600,253298280,13760,13810,13810,13750,182
|
|
20240913,102500,250791000,13850,13850,13850,13850,0
|
|
20240913,102400,250791000,13850,13860,13860,13850,40
|
|
20240913,102300,250236800,13900,13870,13900,13870,31
|
|
20240913,102200,249806380,13810,13810,13810,13810,1
|
|
20240913,102100,249792570,13820,13820,13820,13820,0
|
|
20240913,102000,249792570,13820,13820,13820,13800,20
|
|
20240913,101900,249516470,13820,13820,13820,13820,3
|
|
20240913,101800,249475010,13820,13830,13830,13820,9
|
|
20240913,101700,249350570,13920,13750,13920,13750,3
|
|
20240913,101600,249309130,13950,13940,13950,13940,7
|
|
20240913,101500,249211510,13950,13910,13950,13790,126
|
|
20240913,101400,247457840,13790,13750,13790,13720,281
|
|
20240913,101300,243588300,13710,13920,13950,13710,975
|
|
20240913,101200,230134010,13950,13900,14000,13870,419
|
|
20240913,101100,224286380,13900,13900,13940,13800,620
|
|
20240913,101000,215682410,13900,13830,14000,13830,1198
|
|
20240913,100900,198970720,13790,13770,13830,13770,476
|
|
20240913,100800,192403470,13770,13750,13770,13750,13
|
|
20240913,100700,192224590,13750,13780,13780,13750,149
|
|
20240913,100600,190173730,13780,13790,13790,13780,49
|
|
20240913,100500,189498330,13780,13730,13780,13730,79
|
|
20240913,100400,188411280,13730,13640,13790,13640,2107
|
|
20240913,100300,159657520,13630,13620,13640,13620,3588
|
|
20240913,100200,110718950,13600,13600,13600,13600,0
|
|
20240913,100100,110718950,13600,13580,13600,13580,77
|
|
20240913,100000,109672360,13570,13550,13570,13550,2
|
|
20240913,095900,109645240,13550,13550,13550,13550,0
|
|
20240913,095800,109645240,13550,13550,13550,13550,190
|
|
20240913,095700,107070740,13550,13550,13550,13550,0
|
|
20240913,095600,107070740,13550,13550,13550,13550,84
|
|
20240913,095500,105932540,13550,13590,13590,13550,88
|
|
20240913,095400,104738540,13600,13600,13600,13600,5
|
|
20240913,095300,104670540,13590,13590,13590,13590,5
|
|
20240913,095200,104602590,13580,13580,13580,13580,1
|
|
20240913,095100,104589010,13590,13580,13590,13580,213
|
|
20240913,095000,101695020,13580,13580,13580,13580,0
|
|
20240913,094900,101695020,13580,13580,13580,13580,2
|
|
20240913,094800,101667860,13580,13580,13580,13580,17
|
|
20240913,094700,101437000,13590,13590,13590,13590,3
|
|
20240913,094600,101396230,13590,13530,13590,13530,28
|
|
20240913,094500,101016300,13570,13540,13570,13540,857
|
|
20240913,094400,89392710,13490,13490,13490,13490,51
|
|
20240913,094300,88704720,13520,13520,13520,13520,1
|
|
20240913,094200,88691200,13540,13540,13540,13540,6
|
|
20240913,094100,88609960,13470,13470,13470,13470,0
|
|
20240913,094000,88609960,13470,13500,13500,13470,476
|
|
20240913,093900,82187830,13550,13550,13550,13550,0
|
|
20240913,093800,82187830,13550,13550,13550,13550,0
|
|
20240913,093700,82187830,13550,13510,13550,13500,61
|
|
20240913,093600,81364210,13510,13510,13560,13510,103
|
|
20240913,093500,79971730,13510,13520,13520,13510,90
|
|
20240913,093400,78755390,13530,13530,13530,13530,3
|
|
20240913,093300,78714800,13550,13550,13550,13550,1
|
|
20240913,093200,78701250,13520,13520,13520,13520,0
|
|
20240913,093100,78701250,13520,13500,13520,13500,529
|
|
20240913,093000,71554800,13500,13460,13500,13460,74
|
|
20240913,092900,70555840,13520,13520,13520,13520,0
|
|
20240913,092800,70555840,13520,13520,13520,13520,207
|
|
20240913,092700,67757200,13520,13520,13520,13520,1
|
|
20240913,092600,67743680,13520,13520,13520,13520,3
|
|
20240913,092500,67703120,13520,13550,13550,13520,41
|
|
20240913,092400,67148470,13640,13540,13650,13540,1451
|
|
20240913,092300,47390850,13570,13450,13650,13380,1259
|
|
20240913,092200,30426640,13450,13430,13450,13430,16
|
|
20240913,092100,30211460,13420,13370,13420,13370,853
|
|
20240913,092000,18790400,13370,13360,13370,13360,230
|
|
20240913,091900,15715400,13350,13350,13350,13340,56
|
|
20240913,091800,14967820,13350,13350,13350,13350,0
|
|
20240913,091700,14967820,13350,13340,13350,13340,143
|
|
20240913,091600,13059220,13340,13340,13340,13340,21
|
|
20240913,091500,12779080,13340,13330,13340,13330,17
|
|
20240913,091400,12552450,13330,13330,13330,13330,10
|
|
20240913,091300,12419150,13330,13300,13330,13290,154
|
|
20240913,091200,10369130,13360,13250,13360,13250,267
|
|
20240913,091100,6821270,13220,13220,13220,13220,9
|
|
20240913,091000,6702290,13250,13120,13250,13120,12
|
|
20240913,090900,6544720,13230,13200,13230,13200,286
|
|
20240913,090800,2762720,13230,13230,13230,13230,1
|
|
20240913,090700,2749490,13250,13250,13250,13250,0
|
|
20240913,090600,2749490,13250,13240,13250,13240,10
|
|
20240913,090500,2617050,13250,13360,13360,13250,56
|
|
20240913,090400,1872440,13400,13400,13400,13400,0
|
|
20240913,090300,1872440,13400,13400,13400,13400,0
|
|
20240913,090200,1872440,13400,13400,13400,13400,0
|
|
20240913,090100,1872440,13400,13400,13400,13400,1
|
|
20240913,090000,1859040,13040,13000,13040,13000,143
|