651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194800,392544550,7430,7430,7430,7430,810
|
|
20240909,194700,392544550,7430,7430,7430,7430,0
|
|
20240909,194600,392544550,7430,7430,7430,7430,0
|
|
20240909,194500,392544550,7430,7430,7430,7430,0
|
|
20240909,194400,392544550,7430,7430,7430,7430,0
|
|
20240909,194300,392544550,7430,7430,7430,7430,0
|
|
20240909,194200,392544550,7430,7430,7430,7430,0
|
|
20240909,194100,392544550,7430,7430,7430,7430,0
|
|
20240909,194000,392544550,7430,7430,7430,7430,0
|
|
20240909,193900,392544550,7430,7430,7430,7430,0
|
|
20240909,193800,392544550,7430,7430,7430,7430,0
|
|
20240909,193700,392544550,7430,7430,7430,7430,0
|
|
20240909,193600,392544550,7430,7430,7430,7430,0
|
|
20240909,193500,392544550,7430,7430,7430,7430,0
|
|
20240909,193400,392544550,7430,7430,7430,7430,0
|
|
20240909,193300,392544550,7430,7430,7430,7430,0
|
|
20240909,193200,392544550,7430,7430,7430,7430,0
|
|
20240909,193100,392544550,7430,7430,7430,7430,0
|
|
20240909,193000,392544550,7430,7430,7430,7430,0
|
|
20240909,192900,392544550,7430,7430,7430,7430,0
|
|
20240909,192800,392544550,7430,7430,7430,7430,0
|
|
20240909,192700,392544550,7430,7430,7430,7430,0
|
|
20240909,192600,392544550,7430,7430,7430,7430,0
|
|
20240909,192500,392544550,7430,7430,7430,7430,0
|
|
20240909,192400,392544550,7430,7430,7430,7430,0
|
|
20240909,192300,392544550,7430,7430,7430,7430,0
|
|
20240909,192200,392544550,7430,7430,7430,7430,0
|
|
20240909,192100,392544550,7430,7430,7430,7430,0
|
|
20240909,192000,392544550,7430,7430,7430,7430,0
|
|
20240909,191900,392544550,7430,7430,7430,7430,0
|
|
20240909,191800,392544550,7430,7430,7430,7430,810
|
|
20240909,191700,392544550,7430,7430,7430,7430,0
|
|
20240909,191600,392544550,7430,7430,7430,7430,0
|
|
20240909,191500,392544550,7430,7430,7430,7430,0
|
|
20240909,191400,392544550,7430,7430,7430,7430,0
|
|
20240909,191300,392544550,7430,7430,7430,7430,0
|
|
20240909,191200,392544550,7430,7430,7430,7430,0
|
|
20240909,191100,392544550,7430,7430,7430,7430,0
|
|
20240909,191000,392544550,7430,7430,7430,7430,0
|
|
20240909,190900,392544550,7430,7430,7430,7430,0
|
|
20240909,190800,392544550,7430,7430,7430,7430,0
|
|
20240909,190700,392544550,7430,7430,7430,7430,0
|
|
20240909,190600,392544550,7430,7430,7430,7430,0
|
|
20240909,190500,392544550,7430,7430,7430,7430,0
|
|
20240909,190400,392544550,7430,7430,7430,7430,0
|
|
20240909,190300,392544550,7430,7430,7430,7430,0
|
|
20240909,190200,392544550,7430,7430,7430,7430,0
|
|
20240909,190100,392544550,7430,7430,7430,7430,0
|
|
20240909,190000,392544550,7430,7430,7430,7430,0
|
|
20240909,185900,392544550,7430,7430,7430,7430,0
|
|
20240909,185800,392544550,7430,7430,7430,7430,0
|
|
20240909,185700,392544550,7430,7430,7430,7430,0
|
|
20240909,185600,392544550,7430,7430,7430,7430,0
|
|
20240909,185500,392544550,7430,7430,7430,7430,0
|
|
20240909,185400,392544550,7430,7430,7430,7430,0
|
|
20240909,185300,392544550,7430,7430,7430,7430,0
|
|
20240909,185200,392544550,7430,7430,7430,7430,0
|
|
20240909,185100,392544550,7430,7430,7430,7430,0
|
|
20240909,185000,392544550,7430,7430,7430,7430,0
|
|
20240909,184900,392544550,7430,7430,7430,7430,0
|
|
20240909,184800,392544550,7430,7430,7430,7430,810
|
|
20240909,184700,392544550,7430,7430,7430,7430,0
|
|
20240909,184600,392544550,7430,7430,7430,7430,0
|
|
20240909,184500,392544550,7430,7430,7430,7430,0
|
|
20240909,184400,392544550,7430,7430,7430,7430,0
|
|
20240909,184300,392544550,7430,7430,7430,7430,0
|
|
20240909,184200,392544550,7430,7430,7430,7430,0
|
|
20240909,184100,392544550,7430,7430,7430,7430,0
|
|
20240909,184000,392544550,7430,7430,7430,7430,0
|
|
20240909,183900,392544550,7430,7430,7430,7430,0
|
|
20240909,183800,392544550,7430,7430,7430,7430,0
|
|
20240909,183700,392544550,7430,7430,7430,7430,0
|
|
20240909,183600,392544550,7430,7430,7430,7430,0
|
|
20240909,183500,392544550,7430,7430,7430,7430,0
|
|
20240909,183400,392544550,7430,7430,7430,7430,0
|
|
20240909,183300,392544550,7430,7430,7430,7430,0
|
|
20240909,183200,392544550,7430,7430,7430,7430,0
|
|
20240909,183100,392544550,7430,7430,7430,7430,0
|
|
20240909,183000,392544550,7430,7430,7430,7430,0
|
|
20240909,182900,392544550,7430,7430,7430,7430,0
|
|
20240909,182800,392544550,7430,7430,7430,7430,0
|
|
20240909,182700,392544550,7430,7430,7430,7430,0
|
|
20240909,182600,392544550,7430,7430,7430,7430,0
|
|
20240909,182500,392544550,7430,7430,7430,7430,0
|
|
20240909,182400,392544550,7430,7430,7430,7430,0
|
|
20240909,182300,392544550,7430,7430,7430,7430,0
|
|
20240909,182200,392544550,7430,7430,7430,7430,0
|
|
20240909,182100,392544550,7430,7430,7430,7430,0
|
|
20240909,182000,392544550,7430,7430,7430,7430,0
|
|
20240909,181900,392544550,7430,7430,7430,7430,0
|
|
20240909,181800,392544550,7430,7430,7430,7430,810
|
|
20240909,181700,392544550,7430,7430,7430,7430,0
|
|
20240909,181600,392544550,7430,7430,7430,7430,0
|
|
20240909,181500,392544550,7430,7430,7430,7430,0
|
|
20240909,181400,392544550,7430,7430,7430,7430,0
|
|
20240909,181300,392544550,7430,7430,7430,7430,0
|
|
20240909,181200,392544550,7430,7430,7430,7430,0
|
|
20240909,181100,392544550,7430,7430,7430,7430,0
|
|
20240909,181000,392544550,7430,7430,7430,7430,0
|
|
20240909,180900,392544550,7430,7430,7430,7430,0
|
|
20240909,180800,392544550,7430,7430,7430,7430,0
|
|
20240909,180700,392544550,7430,7430,7430,7430,0
|
|
20240909,180600,392544550,7430,7430,7430,7430,0
|
|
20240909,180500,392544550,7430,7430,7430,7430,0
|
|
20240909,180400,392544550,7430,7430,7430,7430,0
|
|
20240909,180300,392544550,7430,7430,7430,7430,0
|
|
20240909,180200,392544550,7430,7430,7430,7430,0
|
|
20240909,180100,392544550,7430,7430,7430,7430,0
|
|
20240909,180000,392544550,7430,7430,7430,7430,0
|
|
20240909,175900,392544550,7430,7430,7430,7430,0
|
|
20240909,175800,392544550,7430,7430,7430,7430,0
|
|
20240909,175700,392544550,7430,7430,7430,7430,0
|
|
20240909,175600,392544550,7430,7430,7430,7430,0
|
|
20240909,175500,392544550,7430,7430,7430,7430,0
|
|
20240909,175400,392544550,7430,7430,7430,7430,0
|
|
20240909,175300,392544550,7430,7430,7430,7430,0
|
|
20240909,175200,392544550,7430,7430,7430,7430,0
|
|
20240909,175100,392544550,7430,7430,7430,7430,0
|
|
20240909,175000,392544550,7430,7430,7430,7430,0
|
|
20240909,174900,392544550,7430,7430,7430,7430,0
|
|
20240909,174800,392544550,7430,7430,7430,7430,810
|
|
20240909,174700,392544550,7430,7430,7430,7430,0
|
|
20240909,174600,392544550,7430,7430,7430,7430,0
|
|
20240909,174500,392544550,7430,7430,7430,7430,0
|
|
20240909,174400,392544550,7430,7430,7430,7430,0
|
|
20240909,174300,392544550,7430,7430,7430,7430,0
|
|
20240909,174200,392544550,7430,7430,7430,7430,0
|
|
20240909,174100,392544550,7430,7430,7430,7430,0
|
|
20240909,174000,392544550,7430,7430,7430,7430,0
|
|
20240909,173900,392544550,7430,7430,7430,7430,0
|
|
20240909,173800,392544550,7430,7430,7430,7430,0
|
|
20240909,173700,392544550,7430,7430,7430,7430,0
|
|
20240909,173600,392544550,7430,7430,7430,7430,0
|
|
20240909,173500,392544550,7430,7430,7430,7430,0
|
|
20240909,173400,392544550,7430,7430,7430,7430,0
|
|
20240909,173300,392544550,7430,7430,7430,7430,0
|
|
20240909,173200,392544550,7430,7430,7430,7430,0
|
|
20240909,173100,392544550,7430,7430,7430,7430,0
|
|
20240909,173000,392544550,7430,7430,7430,7430,0
|
|
20240909,172900,392544550,7430,7430,7430,7430,0
|
|
20240909,172800,392544550,7430,7430,7430,7430,0
|
|
20240909,172700,392544550,7430,7430,7430,7430,0
|
|
20240909,172600,392544550,7430,7430,7430,7430,0
|
|
20240909,172500,392544550,7430,7430,7430,7430,0
|
|
20240909,172400,392544550,7430,7430,7430,7430,0
|
|
20240909,172300,392544550,7430,7430,7430,7430,0
|
|
20240909,172200,392544550,7430,7430,7430,7430,0
|
|
20240909,172100,392544550,7430,7430,7430,7430,0
|
|
20240909,172000,392544550,7430,7430,7430,7430,0
|
|
20240909,171900,392544550,7430,7430,7430,7430,0
|
|
20240909,171800,392544550,7430,7430,7430,7430,810
|
|
20240909,171700,392544550,7430,7430,7430,7430,0
|
|
20240909,171600,392544550,7430,7430,7430,7430,0
|
|
20240909,171500,392544550,7430,7430,7430,7430,0
|
|
20240909,171400,392544550,7430,7430,7430,7430,0
|
|
20240909,171300,392544550,7430,7430,7430,7430,0
|
|
20240909,171200,392544550,7430,7430,7430,7430,0
|
|
20240909,171100,392544550,7430,7430,7430,7430,0
|
|
20240909,171000,392544550,7430,7430,7430,7430,0
|
|
20240909,170900,392544550,7430,7430,7430,7430,0
|
|
20240909,170800,392544550,7430,7430,7430,7430,0
|
|
20240909,170700,392544550,7430,7430,7430,7430,0
|
|
20240909,170600,392544550,7430,7430,7430,7430,0
|
|
20240909,170500,392544550,7430,7430,7430,7430,0
|
|
20240909,170400,392544550,7430,7430,7430,7430,0
|
|
20240909,170300,392544550,7430,7430,7430,7430,0
|
|
20240909,170200,392544550,7430,7430,7430,7430,0
|
|
20240909,170100,392544550,7430,7430,7430,7430,0
|
|
20240909,170000,392544550,7430,7430,7430,7430,0
|
|
20240909,165900,392544550,7430,7430,7430,7430,0
|
|
20240909,165800,392544550,7430,7430,7430,7430,0
|
|
20240909,165700,392544550,7430,7430,7430,7430,0
|
|
20240909,165600,392544550,7430,7430,7430,7430,0
|
|
20240909,165500,392544550,7430,7430,7430,7430,0
|
|
20240909,165400,392544550,7430,7430,7430,7430,0
|
|
20240909,165300,392544550,7430,7430,7430,7430,0
|
|
20240909,165200,392544550,7430,7430,7430,7430,0
|
|
20240909,165100,392544550,7430,7430,7430,7430,0
|
|
20240909,165000,392544550,7430,7430,7430,7430,0
|
|
20240909,164900,392544550,7430,7430,7430,7430,0
|
|
20240909,164800,392544550,7430,7430,7430,7430,810
|
|
20240909,164700,392544550,7430,7430,7430,7430,0
|
|
20240909,164600,392544550,7430,7430,7430,7430,0
|
|
20240909,164500,392544550,7430,7430,7430,7430,0
|
|
20240909,164400,392544550,7430,7430,7430,7430,0
|
|
20240909,164300,392544550,7430,7430,7430,7430,0
|
|
20240909,164200,392544550,7430,7430,7430,7430,0
|
|
20240909,164100,392544550,7430,7430,7430,7430,0
|
|
20240909,164000,392544550,7430,7430,7430,7430,0
|
|
20240909,163900,392544550,7430,7430,7430,7430,0
|
|
20240909,163800,392544550,7430,7430,7430,7430,0
|
|
20240909,163700,392544550,7430,7430,7430,7430,0
|
|
20240909,163600,392544550,7430,7430,7430,7430,0
|
|
20240909,163500,392544550,7430,7430,7430,7430,0
|
|
20240909,163400,392544550,7430,7430,7430,7430,0
|
|
20240909,163300,392544550,7430,7430,7430,7430,0
|
|
20240909,163200,392544550,7430,7430,7430,7430,0
|
|
20240909,163100,392544550,7430,7430,7430,7430,0
|
|
20240909,163000,392544550,7430,7430,7430,7430,0
|
|
20240909,162900,392544550,7430,7430,7430,7430,0
|
|
20240909,162800,392544550,7430,7430,7430,7430,0
|
|
20240909,162700,392544550,7430,7430,7430,7430,0
|
|
20240909,162600,392544550,7430,7430,7430,7430,0
|
|
20240909,162500,392544550,7430,7430,7430,7430,0
|
|
20240909,162400,392544550,7430,7430,7430,7430,0
|
|
20240909,162300,392544550,7430,7430,7430,7430,0
|
|
20240909,162200,392544550,7430,7430,7430,7430,0
|
|
20240909,162100,392544550,7430,7430,7430,7430,0
|
|
20240909,162000,392544550,7430,7430,7430,7430,0
|
|
20240909,161900,392544550,7430,7430,7430,7430,0
|
|
20240909,161800,392544550,7430,7430,7430,7430,810
|
|
20240909,161700,392544550,7430,7430,7430,7430,0
|
|
20240909,161600,392544550,7430,7430,7430,7430,0
|
|
20240909,161500,392544550,7430,7430,7430,7430,0
|
|
20240909,161400,392544550,7430,7430,7430,7430,0
|
|
20240909,161300,392544550,7430,7430,7430,7430,0
|
|
20240909,161200,392544550,7430,7430,7430,7430,0
|
|
20240909,161100,392544550,7430,7430,7430,7430,0
|
|
20240909,161000,392544550,7430,7430,7430,7430,0
|
|
20240909,160900,392544550,7430,7430,7430,7430,0
|
|
20240909,160800,392544550,7430,7430,7430,7430,0
|
|
20240909,160700,392544550,7430,7430,7430,7430,0
|
|
20240909,160600,392544550,7430,7430,7430,7430,0
|
|
20240909,160500,392544550,7430,7430,7430,7430,0
|
|
20240909,160400,392544550,7430,7430,7430,7430,0
|
|
20240909,160300,392544550,7430,7430,7430,7430,0
|
|
20240909,160200,392544550,7430,7430,7430,7430,0
|
|
20240909,160100,392544550,7430,7430,7430,7430,0
|
|
20240909,160000,392544550,7430,7430,7430,7430,0
|
|
20240909,155900,392544550,7430,7430,7430,7430,0
|
|
20240909,155800,392544550,7430,7430,7430,7430,0
|
|
20240909,155700,392544550,7430,7430,7430,7430,0
|
|
20240909,155600,392544550,7430,7430,7430,7430,0
|
|
20240909,155500,392544550,7430,7430,7430,7430,0
|
|
20240909,155400,392544550,7430,7430,7430,7430,0
|
|
20240909,155300,392544550,7430,7430,7430,7430,0
|
|
20240909,155200,392544550,7430,7430,7430,7430,0
|
|
20240909,155100,392544550,7430,7430,7430,7430,0
|
|
20240909,155000,392544550,7430,7430,7430,7430,0
|
|
20240909,154900,392544550,7430,7430,7430,7430,0
|
|
20240909,154800,392544550,7430,7430,7430,7430,810
|
|
20240909,154700,392544550,7430,7430,7430,7430,0
|
|
20240909,154600,392544550,7430,7430,7430,7430,0
|
|
20240909,154500,392544550,7430,7430,7430,7430,0
|
|
20240909,154400,392544550,7430,7430,7430,7430,0
|
|
20240909,154300,392544550,7430,7430,7430,7430,0
|
|
20240909,154200,392544550,7430,7430,7430,7430,0
|
|
20240909,154100,392544550,7430,7430,7430,7430,0
|
|
20240909,154000,392544550,7430,7430,7430,7430,0
|
|
20240909,153900,392544550,7430,7430,7430,7430,0
|
|
20240909,153800,392544550,7430,7430,7430,7430,0
|
|
20240909,153700,392544550,7430,7430,7430,7430,0
|
|
20240909,153600,392544550,7430,7430,7430,7430,0
|
|
20240909,153500,392544550,7430,7430,7430,7430,0
|
|
20240909,153400,392544550,7430,7430,7430,7430,0
|
|
20240909,153300,392544550,7430,7430,7430,7430,0
|
|
20240909,153200,392544550,7430,7430,7430,7430,0
|
|
20240909,153100,392544550,7430,7430,7430,7430,0
|
|
20240909,153000,392544550,7430,7430,7430,7430,810
|
|
20240909,152900,386526250,7500,7500,7500,7500,0
|
|
20240909,152800,386526250,7500,7500,7500,7500,0
|
|
20240909,152700,386526250,7500,7500,7500,7500,0
|
|
20240909,152600,386526250,7500,7500,7500,7500,0
|
|
20240909,152500,386526250,7500,7500,7500,7500,0
|
|
20240909,152400,386526250,7500,7500,7500,7500,0
|
|
20240909,152300,386526250,7500,7500,7500,7500,0
|
|
20240909,152200,386526250,7500,7500,7500,7500,0
|
|
20240909,152100,386526250,7500,7500,7500,7500,0
|
|
20240909,152000,386526250,7500,7500,7500,7500,0
|
|
20240909,151900,386526250,7500,7510,7510,7500,299
|
|
20240909,151800,384283740,7540,7540,7540,7540,0
|
|
20240909,151700,384283740,7540,7540,7540,7540,0
|
|
20240909,151600,384283740,7540,7510,7540,7510,6
|
|
20240909,151500,384238530,7500,7500,7500,7500,0
|
|
20240909,151400,384238530,7500,7500,7500,7500,0
|
|
20240909,151300,384238530,7500,7500,7500,7500,10
|
|
20240909,151200,384163530,7500,7500,7500,7500,0
|
|
20240909,151100,384163530,7500,7500,7500,7500,0
|
|
20240909,151000,384163530,7500,7500,7500,7500,42
|
|
20240909,150900,383848530,7690,7820,7830,7680,1929
|
|
20240909,150800,368954530,7810,7860,7870,7810,476
|
|
20240909,150700,365224760,8060,7810,8060,7810,350
|
|
20240909,150600,362424040,7720,7660,7810,7630,256
|
|
20240909,150500,360456840,7660,7500,7660,7500,240
|
|
20240909,150400,358653590,7450,7450,7450,7450,29
|
|
20240909,150300,358437540,7410,7410,7410,7410,0
|
|
20240909,150200,358437540,7410,7410,7410,7410,0
|
|
20240909,150100,358437540,7410,7410,7410,7410,0
|
|
20240909,150000,358437540,7410,7410,7410,7410,0
|
|
20240909,145900,358437540,7410,7410,7410,7410,1
|
|
20240909,145800,358430130,7450,7450,7450,7450,0
|
|
20240909,145700,358430130,7450,7450,7450,7450,0
|
|
20240909,145600,358430130,7450,7450,7450,7450,0
|
|
20240909,145500,358430130,7450,7420,7450,7420,36
|
|
20240909,145400,358162080,7380,7350,7380,7350,568
|
|
20240909,145300,353980270,7310,7310,7310,7310,0
|
|
20240909,145200,353980270,7310,7300,7310,7300,64
|
|
20240909,145100,353512560,7280,7280,7280,7280,0
|
|
20240909,145000,353512560,7280,7280,7280,7280,0
|
|
20240909,144900,353512560,7280,7270,7280,7250,1817
|
|
20240909,144800,340302760,7280,7280,7280,7280,0
|
|
20240909,144700,340302760,7280,7280,7280,7280,0
|
|
20240909,144600,340302760,7280,7280,7280,7280,220
|
|
20240909,144500,338701160,7280,7260,7280,7260,1747
|
|
20240909,144400,325999340,7260,7270,7270,7260,498
|
|
20240909,144300,322383520,7270,7270,7280,7270,426
|
|
20240909,144200,319286310,7270,7270,7280,7270,1323
|
|
20240909,144100,309664370,7310,7310,7310,7310,0
|
|
20240909,144000,309664370,7310,7310,7310,7310,0
|
|
20240909,143900,309664370,7310,7310,7310,7310,0
|
|
20240909,143800,309664370,7310,7310,7310,7310,0
|
|
20240909,143700,309664370,7310,7310,7310,7310,0
|
|
20240909,143600,309664370,7310,7310,7310,7310,0
|
|
20240909,143500,309664370,7310,7310,7310,7310,0
|
|
20240909,143400,309664370,7310,7310,7310,7310,0
|
|
20240909,143300,309664370,7310,7310,7310,7310,0
|
|
20240909,143200,309664370,7310,7310,7310,7310,0
|
|
20240909,143100,309664370,7310,7310,7310,7310,1000
|
|
20240909,143000,302354370,7310,7310,7310,7310,0
|
|
20240909,142900,302354370,7310,7310,7310,7310,0
|
|
20240909,142800,302354370,7310,7310,7310,7310,0
|
|
20240909,142700,302354370,7310,7310,7310,7310,26
|
|
20240909,142600,302164310,7310,7310,7310,7310,0
|
|
20240909,142500,302164310,7310,7310,7310,7310,0
|
|
20240909,142400,302164310,7310,7310,7310,7310,0
|
|
20240909,142300,302164310,7310,7350,7350,7300,1250
|
|
20240909,142200,293019290,7350,7350,7350,7350,5
|
|
20240909,142100,292982540,7350,7350,7350,7350,100
|
|
20240909,142000,292247540,7350,7350,7350,7350,127
|
|
20240909,141900,291314090,7350,7350,7350,7350,100
|
|
20240909,141800,290579090,7350,7350,7350,7350,100
|
|
20240909,141700,289844090,7330,7330,7330,7330,0
|
|
20240909,141600,289844090,7330,7330,7330,7330,20
|
|
20240909,141500,289697490,7330,7330,7330,7330,0
|
|
20240909,141400,289697490,7330,7330,7330,7330,0
|
|
20240909,141300,289697490,7330,7330,7330,7330,0
|
|
20240909,141200,289697490,7330,7330,7330,7330,0
|
|
20240909,141100,289697490,7330,7330,7330,7330,0
|
|
20240909,141000,289697490,7330,7330,7330,7330,0
|
|
20240909,140900,289697490,7330,7290,7330,7290,53
|
|
20240909,140800,289309040,7310,7310,7310,7310,9
|
|
20240909,140700,289243250,7310,7280,7310,7280,5614
|
|
20240909,140600,248311580,7280,7280,7280,7280,0
|
|
20240909,140500,248311580,7280,7280,7280,7280,393
|
|
20240909,140400,245450540,7250,7250,7250,7250,0
|
|
20240909,140300,245450540,7250,7250,7250,7250,0
|
|
20240909,140200,245450540,7250,7250,7250,7250,0
|
|
20240909,140100,245450540,7250,7270,7270,7250,104
|
|
20240909,140000,244696320,7270,7280,7280,7270,511
|
|
20240909,135900,240981250,7280,7280,7280,7280,0
|
|
20240909,135800,240981250,7280,7280,7280,7280,0
|
|
20240909,135700,240981250,7280,7290,7290,7280,229
|
|
20240909,135600,239314000,7300,7300,7300,7300,0
|
|
20240909,135500,239314000,7300,7300,7300,7300,8
|
|
20240909,135400,239255600,7300,7300,7300,7300,0
|
|
20240909,135300,239255600,7300,7300,7300,7300,1212
|
|
20240909,135200,230408000,7310,7320,7320,7310,239
|
|
20240909,135100,228660660,7320,7320,7320,7320,187
|
|
20240909,135000,227291820,7330,7330,7330,7330,20
|
|
20240909,134900,227145220,7330,7330,7330,7330,10
|
|
20240909,134800,227071920,7330,7330,7330,7330,110
|
|
20240909,134700,226265620,7320,7320,7320,7320,0
|
|
20240909,134600,226265620,7320,7320,7320,7320,0
|
|
20240909,134500,226265620,7320,7320,7320,7320,0
|
|
20240909,134400,226265620,7320,7320,7320,7320,0
|
|
20240909,134300,226265620,7320,7320,7320,7320,227
|
|
20240909,134200,224603980,7340,7340,7340,7340,0
|
|
20240909,134100,224603980,7340,7360,7360,7340,2984
|
|
20240909,134000,202677910,7360,7410,7410,7340,5228
|
|
20240909,133900,164122390,7410,7410,7410,7410,0
|
|
20240909,133800,164122390,7410,7440,7440,7410,577
|
|
20240909,133700,159837080,7440,7440,7440,7440,510
|
|
20240909,133600,156042680,7440,7440,7440,7440,0
|
|
20240909,133500,156042680,7440,7440,7440,7440,0
|
|
20240909,133400,156042680,7440,7440,7440,7440,0
|
|
20240909,133300,156042680,7440,7440,7440,7440,0
|
|
20240909,133200,156042680,7440,7440,7440,7440,90
|
|
20240909,133100,155373080,7480,7480,7480,7480,0
|
|
20240909,133000,155373080,7480,7480,7480,7480,0
|
|
20240909,132900,155373080,7480,7480,7480,7480,0
|
|
20240909,132800,155373080,7480,7480,7480,7480,0
|
|
20240909,132700,155373080,7480,7480,7480,7480,0
|
|
20240909,132600,155373080,7480,7480,7480,7480,5
|
|
20240909,132500,155335680,7520,7520,7520,7520,0
|
|
20240909,132400,155335680,7520,7520,7520,7520,0
|
|
20240909,132300,155335680,7520,7520,7520,7520,1
|
|
20240909,132200,155328160,7560,7560,7560,7560,0
|
|
20240909,132100,155328160,7560,7560,7560,7560,0
|
|
20240909,132000,155328160,7560,7560,7560,7560,0
|
|
20240909,131900,155328160,7560,7560,7560,7560,26
|
|
20240909,131800,155131600,7550,7570,7570,7550,1005
|
|
20240909,131700,147543330,7550,7550,7550,7550,0
|
|
20240909,131600,147543330,7550,7550,7550,7550,0
|
|
20240909,131500,147543330,7550,7550,7550,7550,0
|
|
20240909,131400,147543330,7550,7560,7560,7550,100
|
|
20240909,131300,146788190,7550,7550,7550,7550,0
|
|
20240909,131200,146788190,7550,7550,7550,7550,0
|
|
20240909,131100,146788190,7550,7550,7550,7550,0
|
|
20240909,131000,146788190,7550,7550,7550,7550,0
|
|
20240909,130900,146788190,7550,7550,7550,7550,0
|
|
20240909,130800,146788190,7550,7550,7550,7550,0
|
|
20240909,130700,146788190,7550,7550,7550,7550,0
|
|
20240909,130600,146788190,7550,7550,7550,7550,0
|
|
20240909,130500,146788190,7550,7550,7550,7550,0
|
|
20240909,130400,146788190,7550,7550,7550,7550,0
|
|
20240909,130300,146788190,7550,7570,7570,7550,650
|
|
20240909,130200,141874490,7600,7600,7600,7600,0
|
|
20240909,130100,141874490,7600,7600,7600,7600,0
|
|
20240909,130000,141874490,7600,7600,7600,7600,269
|
|
20240909,125900,139830090,7550,7550,7550,7550,15
|
|
20240909,125800,139716840,7560,7560,7560,7560,0
|
|
20240909,125700,139716840,7560,7570,7570,7560,589
|
|
20240909,125600,135263250,7560,7560,7560,7560,0
|
|
20240909,125500,135263250,7560,7560,7560,7560,0
|
|
20240909,125400,135263250,7560,7560,7560,7560,269
|
|
20240909,125300,133229610,7560,7550,7560,7550,34
|
|
20240909,125200,132972810,7550,7550,7550,7550,0
|
|
20240909,125100,132972810,7550,7550,7550,7550,0
|
|
20240909,125000,132972810,7550,7550,7550,7550,0
|
|
20240909,124900,132972810,7550,7550,7550,7550,0
|
|
20240909,124800,132972810,7550,7550,7550,7550,0
|
|
20240909,124700,132972810,7550,7550,7550,7550,0
|
|
20240909,124600,132972810,7550,7550,7550,7550,0
|
|
20240909,124500,132972810,7550,7550,7550,7550,0
|
|
20240909,124400,132972810,7550,7540,7550,7540,85
|
|
20240909,124300,132331890,7510,7510,7510,7510,0
|
|
20240909,124200,132331890,7510,7510,7510,7510,0
|
|
20240909,124100,132331890,7510,7510,7510,7510,0
|
|
20240909,124000,132331890,7510,7550,7550,7510,81
|
|
20240909,123900,131723300,7550,7550,7550,7550,0
|
|
20240909,123800,131723300,7550,7550,7550,7550,0
|
|
20240909,123700,131723300,7550,7550,7550,7550,0
|
|
20240909,123600,131723300,7550,7550,7550,7550,0
|
|
20240909,123500,131723300,7550,7550,7550,7550,0
|
|
20240909,123400,131723300,7550,7550,7550,7550,0
|
|
20240909,123300,131723300,7550,7550,7550,7550,0
|
|
20240909,123200,131723300,7550,7550,7550,7550,0
|
|
20240909,123100,131723300,7550,7560,7560,7550,154
|
|
20240909,123000,130560550,7560,7560,7560,7560,0
|
|
20240909,122900,130560550,7560,7560,7560,7560,28
|
|
20240909,122800,130348870,7560,7560,7560,7560,0
|
|
20240909,122700,130348870,7560,7560,7560,7560,0
|
|
20240909,122600,130348870,7560,7560,7560,7560,0
|
|
20240909,122500,130348870,7560,7560,7560,7560,0
|
|
20240909,122400,130348870,7560,7560,7560,7560,0
|
|
20240909,122300,130348870,7560,7560,7560,7560,0
|
|
20240909,122200,130348870,7560,7560,7560,7560,0
|
|
20240909,122100,130348870,7560,7560,7560,7560,0
|
|
20240909,122000,130348870,7560,7560,7560,7560,0
|
|
20240909,121900,130348870,7560,7560,7560,7560,0
|
|
20240909,121800,130348870,7560,7550,7560,7550,917
|
|
20240909,121700,123419810,7560,7560,7560,7560,0
|
|
20240909,121600,123419810,7560,7560,7560,7560,0
|
|
20240909,121500,123419810,7560,7560,7560,7560,0
|
|
20240909,121400,123419810,7560,7560,7560,7560,0
|
|
20240909,121300,123419810,7560,7560,7560,7560,48
|
|
20240909,121200,123056930,7640,7640,7640,7640,0
|
|
20240909,121100,123056930,7640,7640,7640,7640,0
|
|
20240909,121000,123056930,7640,7660,7660,7640,165
|
|
20240909,120900,121793750,7740,7740,7740,7740,0
|
|
20240909,120800,121793750,7740,7740,7740,7740,5
|
|
20240909,120700,121755050,7740,7740,7740,7740,237
|
|
20240909,120600,119920670,7570,7570,7570,7570,0
|
|
20240909,120500,119920670,7570,7570,7570,7570,0
|
|
20240909,120400,119920670,7570,7570,7570,7570,0
|
|
20240909,120300,119920670,7570,7480,7570,7480,1938
|
|
20240909,120200,105394420,7450,7450,7450,7450,0
|
|
20240909,120100,105394420,7450,7450,7450,7450,0
|
|
20240909,120000,105394420,7450,7450,7450,7450,0
|
|
20240909,115900,105394420,7450,7450,7450,7450,0
|
|
20240909,115800,105394420,7450,7450,7450,7450,0
|
|
20240909,115700,105394420,7450,7450,7450,7450,0
|
|
20240909,115600,105394420,7450,7450,7450,7450,0
|
|
20240909,115500,105394420,7450,7450,7450,7450,1119
|
|
20240909,115400,97057870,7450,7450,7450,7450,81
|
|
20240909,115300,96454420,7440,7440,7440,7440,0
|
|
20240909,115200,96454420,7440,7440,7440,7440,114
|
|
20240909,115100,95606260,7440,7440,7440,7440,0
|
|
20240909,115000,95606260,7440,7440,7440,7440,0
|
|
20240909,114900,95606260,7440,7440,7440,7440,81
|
|
20240909,114800,95003620,7450,7460,7460,7450,620
|
|
20240909,114700,90383910,7460,7460,7460,7460,110
|
|
20240909,114600,89563310,7430,7430,7430,7430,0
|
|
20240909,114500,89563310,7430,7430,7430,7430,0
|
|
20240909,114400,89563310,7430,7430,7430,7430,0
|
|
20240909,114300,89563310,7430,7430,7430,7430,0
|
|
20240909,114200,89563310,7430,7430,7430,7430,0
|
|
20240909,114100,89563310,7430,7430,7430,7430,0
|
|
20240909,114000,89563310,7430,7430,7430,7430,0
|
|
20240909,113900,89563310,7430,7430,7430,7430,0
|
|
20240909,113800,89563310,7430,7430,7430,7430,0
|
|
20240909,113700,89563310,7430,7430,7430,7430,0
|
|
20240909,113600,89563310,7430,7430,7430,7430,0
|
|
20240909,113500,89563310,7430,7430,7430,7430,0
|
|
20240909,113400,89563310,7430,7430,7430,7430,0
|
|
20240909,113300,89563310,7430,7430,7430,7430,0
|
|
20240909,113200,89563310,7430,7430,7430,7430,0
|
|
20240909,113100,89563310,7430,7430,7430,7430,0
|
|
20240909,113000,89563310,7430,7430,7430,7430,20
|
|
20240909,112900,89414710,7400,7400,7400,7400,0
|
|
20240909,112800,89414710,7400,7400,7400,7400,0
|
|
20240909,112700,89414710,7400,7400,7400,7400,0
|
|
20240909,112600,89414710,7400,7400,7400,7400,0
|
|
20240909,112500,89414710,7400,7400,7400,7400,0
|
|
20240909,112400,89414710,7400,7400,7400,7400,0
|
|
20240909,112300,89414710,7400,7400,7400,7400,0
|
|
20240909,112200,89414710,7400,7400,7400,7400,0
|
|
20240909,112100,89414710,7400,7400,7400,7400,0
|
|
20240909,112000,89414710,7400,7380,7430,7380,2289
|
|
20240909,111900,72510990,7390,7390,7390,7390,0
|
|
20240909,111800,72510990,7390,7390,7390,7380,168
|
|
20240909,111700,71269480,7390,7400,7400,7390,832
|
|
20240909,111600,65120700,7420,7430,7430,7420,375
|
|
20240909,111500,62334610,7440,7440,7440,7440,0
|
|
20240909,111400,62334610,7440,7440,7440,7440,13
|
|
20240909,111300,62237890,7440,7440,7440,7440,0
|
|
20240909,111200,62237890,7440,7440,7440,7440,0
|
|
20240909,111100,62237890,7440,7440,7440,7440,200
|
|
20240909,111000,60749890,7450,7450,7450,7450,0
|
|
20240909,110900,60749890,7450,7450,7450,7450,0
|
|
20240909,110800,60749890,7450,7450,7450,7450,0
|
|
20240909,110700,60749890,7450,7450,7450,7450,19
|
|
20240909,110600,60608340,7450,7450,7450,7450,0
|
|
20240909,110500,60608340,7450,7450,7450,7450,14
|
|
20240909,110400,60504040,7460,7460,7460,7460,100
|
|
20240909,110300,59758040,7460,7460,7460,7460,0
|
|
20240909,110200,59758040,7460,7460,7460,7460,0
|
|
20240909,110100,59758040,7460,7460,7470,7460,106
|
|
20240909,110000,58967180,7490,7490,7490,7490,10
|
|
20240909,105900,58892280,7500,7500,7500,7500,1
|
|
20240909,105800,58884780,7500,7500,7500,7500,0
|
|
20240909,105700,58884780,7500,7500,7500,7500,0
|
|
20240909,105600,58884780,7500,7500,7500,7500,10
|
|
20240909,105500,58809780,7490,7490,7490,7490,0
|
|
20240909,105400,58809780,7490,7490,7490,7490,13
|
|
20240909,105300,58712410,7470,7470,7470,7470,106
|
|
20240909,105200,57920590,7450,7450,7450,7450,0
|
|
20240909,105100,57920590,7450,7450,7450,7450,200
|
|
20240909,105000,56430590,7470,7470,7470,7470,0
|
|
20240909,104900,56430590,7470,7470,7470,7470,0
|
|
20240909,104800,56430590,7470,7470,7470,7470,0
|
|
20240909,104700,56430590,7470,7470,7470,7470,0
|
|
20240909,104600,56430590,7470,7470,7470,7470,0
|
|
20240909,104500,56430590,7470,7470,7470,7470,0
|
|
20240909,104400,56430590,7470,7470,7470,7470,7
|
|
20240909,104300,56378300,7460,7460,7460,7460,15
|
|
20240909,104200,56266400,7630,7630,7630,7630,0
|
|
20240909,104100,56266400,7630,7630,7630,7630,0
|
|
20240909,104000,56266400,7630,7630,7630,7630,0
|
|
20240909,103900,56266400,7630,7630,7630,7630,0
|
|
20240909,103800,56266400,7630,7630,7630,7630,0
|
|
20240909,103700,56266400,7630,7630,7630,7630,0
|
|
20240909,103600,56266400,7630,7630,7630,7630,0
|
|
20240909,103500,56266400,7630,7650,7650,7630,268
|
|
20240909,103400,54221460,7640,7640,7640,7640,0
|
|
20240909,103300,54221460,7640,7640,7640,7640,0
|
|
20240909,103200,54221460,7640,7640,7640,7640,0
|
|
20240909,103100,54221460,7640,7640,7640,7640,3
|
|
20240909,103000,54198540,7640,7630,7640,7630,208
|
|
20240909,102900,52611400,7640,7510,7640,7510,971
|
|
20240909,102800,45290150,7500,7500,7500,7500,0
|
|
20240909,102700,45290150,7500,7500,7500,7500,6
|
|
20240909,102600,45245150,7510,7510,7510,7510,0
|
|
20240909,102500,45245150,7510,7510,7510,7510,0
|
|
20240909,102400,45245150,7510,7510,7510,7510,0
|
|
20240909,102300,45245150,7510,7510,7510,7510,1
|
|
20240909,102200,45237640,7510,7510,7510,7510,0
|
|
20240909,102100,45237640,7510,7510,7510,7510,16
|
|
20240909,102000,45117480,7510,7510,7510,7510,0
|
|
20240909,101900,45117480,7510,7510,7510,7510,0
|
|
20240909,101800,45117480,7510,7510,7510,7510,0
|
|
20240909,101700,45117480,7510,7510,7510,7510,0
|
|
20240909,101600,45117480,7510,7510,7510,7510,0
|
|
20240909,101500,45117480,7510,7510,7510,7510,0
|
|
20240909,101400,45117480,7510,7510,7510,7510,0
|
|
20240909,101300,45117480,7510,7510,7510,7510,0
|
|
20240909,101200,45117480,7510,7510,7510,7510,0
|
|
20240909,101100,45117480,7510,7510,7510,7510,0
|
|
20240909,101000,45117480,7510,7510,7510,7510,0
|
|
20240909,100900,45117480,7510,7510,7510,7510,0
|
|
20240909,100800,45117480,7510,7510,7510,7510,1
|
|
20240909,100700,45109970,7510,7480,7510,7480,19
|
|
20240909,100600,44967310,7450,7450,7450,7450,0
|
|
20240909,100500,44967310,7450,7450,7450,7450,0
|
|
20240909,100400,44967310,7450,7450,7460,7440,695
|
|
20240909,100300,39786340,7440,7470,7470,7440,915
|
|
20240909,100200,32960680,7460,7460,7460,7460,0
|
|
20240909,100100,32960680,7460,7460,7460,7460,5
|
|
20240909,100000,32923380,7400,7400,7400,7400,0
|
|
20240909,095900,32923380,7400,7400,7400,7400,0
|
|
20240909,095800,32923380,7400,7440,7460,7400,884
|
|
20240909,095700,26362000,7420,7410,7420,7410,9
|
|
20240909,095600,26295290,7440,7440,7440,7440,0
|
|
20240909,095500,26295290,7440,7450,7450,7440,24
|
|
20240909,095400,26116650,7510,7510,7510,7510,0
|
|
20240909,095300,26116650,7510,7510,7510,7510,0
|
|
20240909,095200,26116650,7510,7510,7510,7510,0
|
|
20240909,095100,26116650,7510,7520,7520,7500,917
|
|
20240909,095000,19230060,7520,7690,7690,7520,1395
|
|
20240909,094900,8677990,7740,7740,7740,7740,0
|
|
20240909,094800,8677990,7740,7740,7740,7740,0
|
|
20240909,094700,8677990,7740,7740,7740,7740,0
|
|
20240909,094600,8677990,7740,7740,7740,7740,0
|
|
20240909,094500,8677990,7740,7740,7740,7740,0
|
|
20240909,094400,8677990,7740,7740,7740,7740,0
|
|
20240909,094300,8677990,7740,7740,7740,7740,1
|
|
20240909,094200,8670250,7740,7740,7740,7740,3
|
|
20240909,094100,8647030,7680,7680,7680,7680,0
|
|
20240909,094000,8647030,7680,7680,7680,7680,0
|
|
20240909,093900,8647030,7680,7680,7680,7680,0
|
|
20240909,093800,8647030,7680,7670,7680,7670,37
|
|
20240909,093700,8363030,7560,7560,7560,7560,0
|
|
20240909,093600,8363030,7560,7560,7560,7560,0
|
|
20240909,093500,8363030,7560,7560,7560,7560,0
|
|
20240909,093400,8363030,7560,7560,7560,7560,0
|
|
20240909,093300,8363030,7560,7560,7560,7550,200
|
|
20240909,093200,6851730,7550,7550,7550,7550,0
|
|
20240909,093100,6851730,7550,7550,7550,7550,0
|
|
20240909,093000,6851730,7550,7580,7580,7550,72
|
|
20240909,092900,6307950,7560,7560,7560,7560,0
|
|
20240909,092800,6307950,7560,7560,7560,7560,1
|
|
20240909,092700,6300390,7560,7560,7560,7560,3
|
|
20240909,092600,6277710,7550,7550,7550,7550,0
|
|
20240909,092500,6277710,7550,7550,7550,7550,1
|
|
20240909,092400,6270160,7550,7550,7550,7550,0
|
|
20240909,092300,6270160,7550,7550,7550,7550,164
|
|
20240909,092200,5031960,7550,7550,7550,7550,0
|
|
20240909,092100,5031960,7550,7550,7550,7550,600
|
|
20240909,092000,501960,7550,7550,7550,7550,0
|
|
20240909,091900,501960,7550,7550,7550,7550,1
|
|
20240909,091800,494410,7710,7710,7710,7710,0
|
|
20240909,091700,494410,7710,7710,7710,7710,0
|
|
20240909,091600,494410,7710,7710,7710,7710,0
|
|
20240909,091500,494410,7710,7710,7710,7710,0
|
|
20240909,091400,494410,7710,7710,7710,7710,0
|
|
20240909,091300,494410,7710,7710,7710,7710,0
|
|
20240909,091200,494410,7710,7710,7710,7710,0
|
|
20240909,091100,494410,7710,7710,7710,7710,0
|
|
20240909,091000,494410,7710,7710,7710,7710,0
|
|
20240909,090900,494410,7710,7710,7710,7710,0
|
|
20240909,090800,494410,7710,7710,7710,7710,0
|
|
20240909,090700,494410,7710,7710,7710,7710,0
|
|
20240909,090600,494410,7710,7710,7710,7710,0
|
|
20240909,090500,494410,7710,7710,7710,7710,0
|
|
20240909,090400,494410,7710,7710,7710,7710,0
|
|
20240909,090300,494410,7710,7710,7710,7710,21
|
|
20240909,090200,332500,7720,7730,7730,7720,31
|
|
20240909,090100,92880,7740,7740,7740,7740,12
|
|
20240909,090000,0,7760,7760,7760,7760,0
|