655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195200,283970860,12950,12950,12950,12950,68
|
|
20240905,195100,283970860,12950,12950,12950,12950,0
|
|
20240905,195000,283970860,12950,12950,12950,12950,0
|
|
20240905,194900,283970860,12950,12950,12950,12950,0
|
|
20240905,194800,283970860,12950,12950,12950,12950,0
|
|
20240905,194700,283970860,12950,12950,12950,12950,0
|
|
20240905,194600,283970860,12950,12950,12950,12950,0
|
|
20240905,194500,283970860,12950,12950,12950,12950,0
|
|
20240905,194400,283970860,12950,12950,12950,12950,0
|
|
20240905,194300,283970860,12950,12950,12950,12950,0
|
|
20240905,194200,283970860,12950,12950,12950,12950,0
|
|
20240905,194100,283970860,12950,12950,12950,12950,0
|
|
20240905,194000,283970860,12950,12950,12950,12950,0
|
|
20240905,193900,283970860,12950,12950,12950,12950,0
|
|
20240905,193800,283970860,12950,12950,12950,12950,0
|
|
20240905,193700,283970860,12950,12950,12950,12950,0
|
|
20240905,193600,283970860,12950,12950,12950,12950,0
|
|
20240905,193500,283970860,12950,12950,12950,12950,0
|
|
20240905,193400,283970860,12950,12950,12950,12950,0
|
|
20240905,193300,283970860,12950,12950,12950,12950,0
|
|
20240905,193200,283970860,12950,12950,12950,12950,0
|
|
20240905,193100,283970860,12950,12950,12950,12950,0
|
|
20240905,193000,283970860,12950,12950,12950,12950,0
|
|
20240905,192900,283970860,12950,12950,12950,12950,0
|
|
20240905,192800,283970860,12950,12950,12950,12950,0
|
|
20240905,192700,283970860,12950,12950,12950,12950,0
|
|
20240905,192600,283970860,12950,12950,12950,12950,0
|
|
20240905,192500,283970860,12950,12950,12950,12950,0
|
|
20240905,192400,283970860,12950,12950,12950,12950,0
|
|
20240905,192300,283970860,12950,12950,12950,12950,0
|
|
20240905,192200,283970860,12950,12950,12950,12950,68
|
|
20240905,192100,283970860,12950,12950,12950,12950,0
|
|
20240905,192000,283970860,12950,12950,12950,12950,0
|
|
20240905,191900,283970860,12950,12950,12950,12950,0
|
|
20240905,191800,283970860,12950,12950,12950,12950,0
|
|
20240905,191700,283970860,12950,12950,12950,12950,0
|
|
20240905,191600,283970860,12950,12950,12950,12950,0
|
|
20240905,191500,283970860,12950,12950,12950,12950,0
|
|
20240905,191400,283970860,12950,12950,12950,12950,0
|
|
20240905,191300,283970860,12950,12950,12950,12950,0
|
|
20240905,191200,283970860,12950,12950,12950,12950,0
|
|
20240905,191100,283970860,12950,12950,12950,12950,0
|
|
20240905,191000,283970860,12950,12950,12950,12950,0
|
|
20240905,190900,283970860,12950,12950,12950,12950,0
|
|
20240905,190800,283970860,12950,12950,12950,12950,0
|
|
20240905,190700,283970860,12950,12950,12950,12950,0
|
|
20240905,190600,283970860,12950,12950,12950,12950,0
|
|
20240905,190500,283970860,12950,12950,12950,12950,0
|
|
20240905,190400,283970860,12950,12950,12950,12950,0
|
|
20240905,190300,283970860,12950,12950,12950,12950,0
|
|
20240905,190200,283970860,12950,12950,12950,12950,0
|
|
20240905,190100,283970860,12950,12950,12950,12950,0
|
|
20240905,190000,283970860,12950,12950,12950,12950,0
|
|
20240905,185900,283970860,12950,12950,12950,12950,0
|
|
20240905,185800,283970860,12950,12950,12950,12950,0
|
|
20240905,185700,283970860,12950,12950,12950,12950,0
|
|
20240905,185600,283970860,12950,12950,12950,12950,0
|
|
20240905,185500,283970860,12950,12950,12950,12950,0
|
|
20240905,185400,283970860,12950,12950,12950,12950,0
|
|
20240905,185300,283970860,12950,12950,12950,12950,0
|
|
20240905,185200,283970860,12950,12950,12950,12950,68
|
|
20240905,185100,283970860,12950,12950,12950,12950,0
|
|
20240905,185000,283970860,12950,12950,12950,12950,0
|
|
20240905,184900,283970860,12950,12950,12950,12950,0
|
|
20240905,184800,283970860,12950,12950,12950,12950,0
|
|
20240905,184700,283970860,12950,12950,12950,12950,0
|
|
20240905,184600,283970860,12950,12950,12950,12950,0
|
|
20240905,184500,283970860,12950,12950,12950,12950,0
|
|
20240905,184400,283970860,12950,12950,12950,12950,0
|
|
20240905,184300,283970860,12950,12950,12950,12950,0
|
|
20240905,184200,283970860,12950,12950,12950,12950,0
|
|
20240905,184100,283970860,12950,12950,12950,12950,0
|
|
20240905,184000,283970860,12950,12950,12950,12950,0
|
|
20240905,183900,283970860,12950,12950,12950,12950,0
|
|
20240905,183800,283970860,12950,12950,12950,12950,0
|
|
20240905,183700,283970860,12950,12950,12950,12950,0
|
|
20240905,183600,283970860,12950,12950,12950,12950,0
|
|
20240905,183500,283970860,12950,12950,12950,12950,0
|
|
20240905,183400,283970860,12950,12950,12950,12950,0
|
|
20240905,183300,283970860,12950,12950,12950,12950,0
|
|
20240905,183200,283970860,12950,12950,12950,12950,0
|
|
20240905,183100,283970860,12950,12950,12950,12950,0
|
|
20240905,183000,283970860,12950,12950,12950,12950,0
|
|
20240905,182900,283970860,12950,12950,12950,12950,0
|
|
20240905,182800,283970860,12950,12950,12950,12950,0
|
|
20240905,182700,283970860,12950,12950,12950,12950,0
|
|
20240905,182600,283970860,12950,12950,12950,12950,0
|
|
20240905,182500,283970860,12950,12950,12950,12950,0
|
|
20240905,182400,283970860,12950,12950,12950,12950,0
|
|
20240905,182300,283970860,12950,12950,12950,12950,0
|
|
20240905,182200,283970860,12950,12950,12950,12950,68
|
|
20240905,182100,283970860,12950,12950,12950,12950,0
|
|
20240905,182000,283970860,12950,12950,12950,12950,0
|
|
20240905,181900,283970860,12950,12950,12950,12950,0
|
|
20240905,181800,283970860,12950,12950,12950,12950,0
|
|
20240905,181700,283970860,12950,12950,12950,12950,0
|
|
20240905,181600,283970860,12950,12950,12950,12950,0
|
|
20240905,181500,283970860,12950,12950,12950,12950,0
|
|
20240905,181400,283970860,12950,12950,12950,12950,0
|
|
20240905,181300,283970860,12950,12950,12950,12950,0
|
|
20240905,181200,283970860,12950,12950,12950,12950,0
|
|
20240905,181100,283970860,12950,12950,12950,12950,0
|
|
20240905,181000,283970860,12950,12950,12950,12950,0
|
|
20240905,180900,283970860,12950,12950,12950,12950,0
|
|
20240905,180800,283970860,12950,12950,12950,12950,0
|
|
20240905,180700,283970860,12950,12950,12950,12950,0
|
|
20240905,180600,283970860,12950,12950,12950,12950,0
|
|
20240905,180500,283970860,12950,12950,12950,12950,0
|
|
20240905,180400,283970860,12950,12950,12950,12950,0
|
|
20240905,180300,283970860,12950,12950,12950,12950,0
|
|
20240905,180200,283970860,12950,12950,12950,12950,0
|
|
20240905,180100,283970860,12950,12950,12950,12950,0
|
|
20240905,180000,283970860,12950,12950,12950,12950,0
|
|
20240905,175900,283970860,12950,12950,12950,12950,0
|
|
20240905,175800,283970860,12950,12950,12950,12950,0
|
|
20240905,175700,283970860,12950,12950,12950,12950,0
|
|
20240905,175600,283970860,12950,12950,12950,12950,0
|
|
20240905,175500,283970860,12950,12950,12950,12950,0
|
|
20240905,175400,283970860,12950,12950,12950,12950,0
|
|
20240905,175300,283970860,12950,12950,12950,12950,0
|
|
20240905,175200,283970860,12950,12950,12950,12950,68
|
|
20240905,175100,283970860,12950,12950,12950,12950,0
|
|
20240905,175000,283970860,12950,12950,12950,12950,0
|
|
20240905,174900,283970860,12950,12950,12950,12950,0
|
|
20240905,174800,283970860,12950,12950,12950,12950,0
|
|
20240905,174700,283970860,12950,12950,12950,12950,0
|
|
20240905,174600,283970860,12950,12950,12950,12950,0
|
|
20240905,174500,283970860,12950,12950,12950,12950,0
|
|
20240905,174400,283970860,12950,12950,12950,12950,0
|
|
20240905,174300,283970860,12950,12950,12950,12950,0
|
|
20240905,174200,283970860,12950,12950,12950,12950,0
|
|
20240905,174100,283970860,12950,12950,12950,12950,0
|
|
20240905,174000,283970860,12950,12950,12950,12950,0
|
|
20240905,173900,283970860,12950,12950,12950,12950,0
|
|
20240905,173800,283970860,12950,12950,12950,12950,0
|
|
20240905,173700,283970860,12950,12950,12950,12950,0
|
|
20240905,173600,283970860,12950,12950,12950,12950,0
|
|
20240905,173500,283970860,12950,12950,12950,12950,0
|
|
20240905,173400,283970860,12950,12950,12950,12950,0
|
|
20240905,173300,283970860,12950,12950,12950,12950,0
|
|
20240905,173200,283970860,12950,12950,12950,12950,0
|
|
20240905,173100,283970860,12950,12950,12950,12950,0
|
|
20240905,173000,283970860,12950,12950,12950,12950,0
|
|
20240905,172900,283970860,12950,12950,12950,12950,0
|
|
20240905,172800,283970860,12950,12950,12950,12950,0
|
|
20240905,172700,283970860,12950,12950,12950,12950,0
|
|
20240905,172600,283970860,12950,12950,12950,12950,0
|
|
20240905,172500,283970860,12950,12950,12950,12950,0
|
|
20240905,172400,283970860,12950,12950,12950,12950,0
|
|
20240905,172300,283970860,12950,12950,12950,12950,0
|
|
20240905,172200,283970860,12950,12950,12950,12950,68
|
|
20240905,172100,283970860,12950,12950,12950,12950,0
|
|
20240905,172000,283970860,12950,12950,12950,12950,0
|
|
20240905,171900,283970860,12950,12950,12950,12950,0
|
|
20240905,171800,283970860,12950,12950,12950,12950,0
|
|
20240905,171700,283970860,12950,12950,12950,12950,0
|
|
20240905,171600,283970860,12950,12950,12950,12950,0
|
|
20240905,171500,283970860,12950,12950,12950,12950,0
|
|
20240905,171400,283970860,12950,12950,12950,12950,0
|
|
20240905,171300,283970860,12950,12950,12950,12950,0
|
|
20240905,171200,283970860,12950,12950,12950,12950,0
|
|
20240905,171100,283970860,12950,12950,12950,12950,0
|
|
20240905,171000,283970860,12950,12950,12950,12950,0
|
|
20240905,170900,283970860,12950,12950,12950,12950,0
|
|
20240905,170800,283970860,12950,12950,12950,12950,0
|
|
20240905,170700,283970860,12950,12950,12950,12950,0
|
|
20240905,170600,283970860,12950,12950,12950,12950,0
|
|
20240905,170500,283970860,12950,12950,12950,12950,0
|
|
20240905,170400,283970860,12950,12950,12950,12950,0
|
|
20240905,170300,283970860,12950,12950,12950,12950,0
|
|
20240905,170200,283970860,12950,12950,12950,12950,0
|
|
20240905,170100,283970860,12950,12950,12950,12950,0
|
|
20240905,170000,283970860,12950,12950,12950,12950,0
|
|
20240905,165900,283970860,12950,12950,12950,12950,0
|
|
20240905,165800,283970860,12950,12950,12950,12950,0
|
|
20240905,165700,283970860,12950,12950,12950,12950,0
|
|
20240905,165600,283970860,12950,12950,12950,12950,0
|
|
20240905,165500,283970860,12950,12950,12950,12950,0
|
|
20240905,165400,283970860,12950,12950,12950,12950,0
|
|
20240905,165300,283970860,12950,12950,12950,12950,0
|
|
20240905,165200,283970860,12950,12950,12950,12950,68
|
|
20240905,165100,283970860,12950,12950,12950,12950,0
|
|
20240905,165000,283970860,12950,12950,12950,12950,0
|
|
20240905,164900,283970860,12950,12950,12950,12950,0
|
|
20240905,164800,283970860,12950,12950,12950,12950,0
|
|
20240905,164700,283970860,12950,12950,12950,12950,0
|
|
20240905,164600,283970860,12950,12950,12950,12950,0
|
|
20240905,164500,283970860,12950,12950,12950,12950,0
|
|
20240905,164400,283970860,12950,12950,12950,12950,0
|
|
20240905,164300,283970860,12950,12950,12950,12950,0
|
|
20240905,164200,283970860,12950,12950,12950,12950,0
|
|
20240905,164100,283970860,12950,12950,12950,12950,0
|
|
20240905,164000,283970860,12950,12950,12950,12950,0
|
|
20240905,163900,283970860,12950,12950,12950,12950,0
|
|
20240905,163800,283970860,12950,12950,12950,12950,0
|
|
20240905,163700,283970860,12950,12950,12950,12950,0
|
|
20240905,163600,283970860,12950,12950,12950,12950,0
|
|
20240905,163500,283970860,12950,12950,12950,12950,0
|
|
20240905,163400,283970860,12950,12950,12950,12950,0
|
|
20240905,163300,283970860,12950,12950,12950,12950,0
|
|
20240905,163200,283970860,12950,12950,12950,12950,0
|
|
20240905,163100,283970860,12950,12950,12950,12950,0
|
|
20240905,163000,283970860,12950,12950,12950,12950,0
|
|
20240905,162900,283970860,12950,12950,12950,12950,0
|
|
20240905,162800,283970860,12950,12950,12950,12950,0
|
|
20240905,162700,283970860,12950,12950,12950,12950,0
|
|
20240905,162600,283970860,12950,12950,12950,12950,0
|
|
20240905,162500,283970860,12950,12950,12950,12950,0
|
|
20240905,162400,283970860,12950,12950,12950,12950,0
|
|
20240905,162300,283970860,12950,12950,12950,12950,0
|
|
20240905,162200,283970860,12950,12950,12950,12950,68
|
|
20240905,162100,283970860,12950,12950,12950,12950,0
|
|
20240905,162000,283970860,12950,12950,12950,12950,0
|
|
20240905,161900,283970860,12950,12950,12950,12950,0
|
|
20240905,161800,283970860,12950,12950,12950,12950,0
|
|
20240905,161700,283970860,12950,12950,12950,12950,0
|
|
20240905,161600,283970860,12950,12950,12950,12950,0
|
|
20240905,161500,283970860,12950,12950,12950,12950,0
|
|
20240905,161400,283970860,12950,12950,12950,12950,0
|
|
20240905,161300,283970860,12950,12950,12950,12950,0
|
|
20240905,161200,283970860,12950,12950,12950,12950,0
|
|
20240905,161100,283970860,12950,12950,12950,12950,0
|
|
20240905,161000,283970860,12950,12950,12950,12950,0
|
|
20240905,160900,283970860,12950,12950,12950,12950,0
|
|
20240905,160800,283970860,12950,12950,12950,12950,0
|
|
20240905,160700,283970860,12950,12950,12950,12950,0
|
|
20240905,160600,283970860,12950,12950,12950,12950,0
|
|
20240905,160500,283970860,12950,12950,12950,12950,0
|
|
20240905,160400,283970860,12950,12950,12950,12950,0
|
|
20240905,160300,283970860,12950,12950,12950,12950,0
|
|
20240905,160200,283970860,12950,12950,12950,12950,0
|
|
20240905,160100,283970860,12950,12950,12950,12950,0
|
|
20240905,160000,283970860,12950,12950,12950,12950,0
|
|
20240905,155900,283970860,12950,12950,12950,12950,0
|
|
20240905,155800,283970860,12950,12950,12950,12950,0
|
|
20240905,155700,283970860,12950,12950,12950,12950,0
|
|
20240905,155600,283970860,12950,12950,12950,12950,0
|
|
20240905,155500,283970860,12950,12950,12950,12950,0
|
|
20240905,155400,283970860,12950,12950,12950,12950,0
|
|
20240905,155300,283970860,12950,12950,12950,12950,0
|
|
20240905,155200,283970860,12950,12950,12950,12950,68
|
|
20240905,155100,283970860,12950,12950,12950,12950,0
|
|
20240905,155000,283970860,12950,12950,12950,12950,0
|
|
20240905,154900,283970860,12950,12950,12950,12950,0
|
|
20240905,154800,283970860,12950,12950,12950,12950,0
|
|
20240905,154700,283970860,12950,12950,12950,12950,0
|
|
20240905,154600,283970860,12950,12950,12950,12950,0
|
|
20240905,154500,283970860,12950,12950,12950,12950,0
|
|
20240905,154400,283970860,12950,12950,12950,12950,0
|
|
20240905,154300,283970860,12950,12950,12950,12950,0
|
|
20240905,154200,283970860,12950,12950,12950,12950,0
|
|
20240905,154100,283970860,12950,12950,12950,12950,0
|
|
20240905,154000,283970860,12950,12950,12950,12950,0
|
|
20240905,153900,283970860,12950,12950,12950,12950,0
|
|
20240905,153800,283970860,12950,12950,12950,12950,0
|
|
20240905,153700,283970860,12950,12950,12950,12950,0
|
|
20240905,153600,283970860,12950,12950,12950,12950,0
|
|
20240905,153500,283970860,12950,12950,12950,12950,0
|
|
20240905,153400,283970860,12950,12950,12950,12950,0
|
|
20240905,153300,283970860,12950,12950,12950,12950,0
|
|
20240905,153200,283970860,12950,12950,12950,12950,0
|
|
20240905,153100,283970860,12950,12950,12950,12950,0
|
|
20240905,153000,283970860,12950,12950,12950,12950,68
|
|
20240905,152900,283090260,12950,12950,12950,12950,0
|
|
20240905,152800,283090260,12950,12950,12950,12950,0
|
|
20240905,152700,283090260,12950,12950,12950,12950,0
|
|
20240905,152600,283090260,12950,12950,12950,12950,0
|
|
20240905,152500,283090260,12950,12950,12950,12950,0
|
|
20240905,152400,283090260,12950,12950,12950,12950,0
|
|
20240905,152300,283090260,12950,12950,12950,12950,0
|
|
20240905,152200,283090260,12950,12950,12950,12950,0
|
|
20240905,152100,283090260,12950,12950,12950,12950,0
|
|
20240905,152000,283090260,12950,12950,12950,12950,0
|
|
20240905,151900,283090260,12950,12950,12950,12950,24
|
|
20240905,151800,282779460,12940,12940,12940,12940,19
|
|
20240905,151700,282533600,12940,12930,12940,12930,7
|
|
20240905,151600,282443080,12930,12910,12930,12910,4
|
|
20240905,151500,282391400,12910,12910,12910,12910,15
|
|
20240905,151400,282197750,12910,12910,12910,12910,0
|
|
20240905,151300,282197750,12910,12910,12910,12910,1
|
|
20240905,151200,282184840,12910,12910,12910,12910,0
|
|
20240905,151100,282184840,12910,12910,12910,12910,0
|
|
20240905,151000,282184840,12910,12960,12960,12910,12
|
|
20240905,150900,282029670,12930,12930,12930,12930,0
|
|
20240905,150800,282029670,12930,12930,12930,12930,0
|
|
20240905,150700,282029670,12930,12950,12950,12930,23
|
|
20240905,150600,281731840,12950,12950,12950,12950,0
|
|
20240905,150500,281731840,12950,12950,12950,12950,19
|
|
20240905,150400,281485790,12950,12950,12950,12950,124
|
|
20240905,150300,279879990,12930,12930,12930,12930,7
|
|
20240905,150200,279789480,12910,12910,12910,12910,1
|
|
20240905,150100,279776570,12910,12910,12910,12910,1
|
|
20240905,150000,279763660,12910,12910,12910,12910,0
|
|
20240905,145900,279763660,12910,12900,12910,12900,132
|
|
20240905,145800,278060660,12910,12910,12910,12910,0
|
|
20240905,145700,278060660,12910,12910,12910,12910,0
|
|
20240905,145600,278060660,12910,12910,12910,12910,64
|
|
20240905,145500,277234420,12930,12950,12950,12930,664
|
|
20240905,145400,268635720,12910,12800,12910,12800,100
|
|
20240905,145300,267350220,12790,12780,12790,12780,8
|
|
20240905,145200,267247910,12780,12780,12780,12780,0
|
|
20240905,145100,267247910,12780,12780,12780,12780,2
|
|
20240905,145000,267222350,12780,12760,12780,12760,100
|
|
20240905,144900,265945410,12760,12760,12760,12760,44
|
|
20240905,144800,265383970,12750,12750,12750,12750,0
|
|
20240905,144700,265383970,12750,12760,12760,12750,11
|
|
20240905,144600,265243620,12760,12770,12770,12760,101
|
|
20240905,144500,263954800,12790,12790,12790,12790,0
|
|
20240905,144400,263954800,12790,12790,12790,12790,0
|
|
20240905,144300,263954800,12790,12790,12790,12790,0
|
|
20240905,144200,263954800,12790,12790,12790,12790,1
|
|
20240905,144100,263942010,12790,12790,12790,12790,9
|
|
20240905,144000,263826900,12760,12760,12760,12760,0
|
|
20240905,143900,263826900,12760,12760,12760,12760,0
|
|
20240905,143800,263826900,12760,12760,12760,12760,1
|
|
20240905,143700,263814140,12770,12770,12770,12770,115
|
|
20240905,143600,262345590,12770,12750,12770,12750,52
|
|
20240905,143500,261681580,12760,12760,12760,12760,0
|
|
20240905,143400,261681580,12760,12760,12760,12760,4
|
|
20240905,143300,261630540,12760,12760,12760,12760,3
|
|
20240905,143200,261592260,12750,12750,12750,12750,0
|
|
20240905,143100,261592260,12750,12750,12750,12750,7
|
|
20240905,143000,261503010,12740,12740,12740,12740,2
|
|
20240905,142900,261477530,12740,12740,12740,12740,0
|
|
20240905,142800,261477530,12740,12740,12740,12740,0
|
|
20240905,142700,261477530,12740,12740,12740,12740,1
|
|
20240905,142600,261464790,12740,12740,12740,12740,23
|
|
20240905,142500,261171770,12730,12730,12730,12730,1
|
|
20240905,142400,261159040,12720,12720,12720,12720,0
|
|
20240905,142300,261159040,12720,12730,12730,12720,56
|
|
20240905,142200,260446190,12730,12730,12730,12730,1
|
|
20240905,142100,260433460,12730,12730,12730,12730,3
|
|
20240905,142000,260395270,12730,12730,12730,12730,1
|
|
20240905,141900,260382540,12730,12730,12730,12730,4
|
|
20240905,141800,260331620,12730,12730,12730,12730,0
|
|
20240905,141700,260331620,12730,12730,12730,12730,0
|
|
20240905,141600,260331620,12730,12730,12730,12730,4
|
|
20240905,141500,260280700,12730,12730,12730,12730,1
|
|
20240905,141400,260267970,12730,12730,12730,12730,3
|
|
20240905,141300,260229780,12730,12720,12730,12720,32
|
|
20240905,141200,259822430,12730,12730,12730,12730,70
|
|
20240905,141100,258931330,12730,12730,12730,12730,4
|
|
20240905,141000,258880410,12730,12730,12730,12730,1
|
|
20240905,140900,258867680,12730,12730,12730,12730,3
|
|
20240905,140800,258829490,12730,12730,12730,12730,1
|
|
20240905,140700,258816760,12730,12730,12730,12730,0
|
|
20240905,140600,258816760,12730,12730,12730,12730,0
|
|
20240905,140500,258816760,12730,12730,12730,12730,2
|
|
20240905,140400,258791300,12730,12730,12730,12730,0
|
|
20240905,140300,258791300,12730,12730,12730,12730,0
|
|
20240905,140200,258791300,12730,12730,12730,12730,1
|
|
20240905,140100,258778570,12730,12730,12730,12730,0
|
|
20240905,140000,258778570,12730,12730,12730,12730,0
|
|
20240905,135900,258778570,12730,12730,12730,12730,16
|
|
20240905,135800,258574890,12740,12740,12740,12740,0
|
|
20240905,135700,258574890,12740,12740,12740,12740,0
|
|
20240905,135600,258574890,12740,12740,12740,12740,2
|
|
20240905,135500,258549410,12740,12740,12740,12740,9
|
|
20240905,135400,258434750,12730,12730,12730,12730,0
|
|
20240905,135300,258434750,12730,12730,12730,12730,1
|
|
20240905,135200,258422020,12730,12730,12730,12730,0
|
|
20240905,135100,258422020,12730,12730,12730,12730,0
|
|
20240905,135000,258422020,12730,12730,12740,12730,102
|
|
20240905,134900,257122560,12730,12730,12730,12730,3
|
|
20240905,134800,257084370,12730,12730,12730,12730,1
|
|
20240905,134700,257071640,12730,12730,12730,12730,3
|
|
20240905,134600,257033450,12730,12730,12730,12730,0
|
|
20240905,134500,257033450,12730,12730,12730,12730,1
|
|
20240905,134400,257020720,12730,12730,12730,12730,4
|
|
20240905,134300,256969800,12730,12730,12730,12730,2
|
|
20240905,134200,256944340,12730,12730,12730,12730,4
|
|
20240905,134100,256893420,12730,12730,12730,12730,6
|
|
20240905,134000,256817040,12730,12730,12730,12730,4
|
|
20240905,133900,256766120,12730,12730,12730,12730,1
|
|
20240905,133800,256753390,12730,12730,12730,12730,0
|
|
20240905,133700,256753390,12730,12730,12730,12730,3
|
|
20240905,133600,256715200,12730,12730,12730,12730,1
|
|
20240905,133500,256702470,12730,12730,12730,12730,4
|
|
20240905,133400,256651550,12730,12730,12730,12730,0
|
|
20240905,133300,256651550,12730,12730,12730,12730,207
|
|
20240905,133200,254016440,12730,12730,12730,12730,3
|
|
20240905,133100,253978250,12730,12730,12730,12730,0
|
|
20240905,133000,253978250,12730,12730,12730,12730,4
|
|
20240905,132900,253927330,12730,12730,12730,12730,1
|
|
20240905,132800,253914600,12730,12730,12730,12730,1
|
|
20240905,132700,253901870,12730,12730,12730,12730,3
|
|
20240905,132600,253863680,12730,12730,12730,12730,0
|
|
20240905,132500,253863680,12730,12730,12730,12730,4
|
|
20240905,132400,253812760,12730,12730,12730,12730,1
|
|
20240905,132300,253800030,12730,12730,12730,12730,3
|
|
20240905,132200,253761840,12730,12730,12730,12730,1
|
|
20240905,132100,253749110,12730,12730,12730,12730,0
|
|
20240905,132000,253749110,12730,12730,12730,12730,0
|
|
20240905,131900,253749110,12730,12730,12730,12730,2
|
|
20240905,131800,253723650,12740,12740,12740,12740,0
|
|
20240905,131700,253723650,12740,12740,12740,12740,20
|
|
20240905,131600,253468850,12730,12730,12730,12730,1
|
|
20240905,131500,253456120,12730,12730,12730,12730,0
|
|
20240905,131400,253456120,12730,12730,12730,12730,1
|
|
20240905,131300,253443390,12730,12730,12730,12730,1
|
|
20240905,131200,253430660,12730,12730,12730,12730,1
|
|
20240905,131100,253417930,12730,12730,12730,12730,1
|
|
20240905,131000,253405200,12730,12740,12740,12730,49
|
|
20240905,130900,252781250,12730,12730,12730,12730,0
|
|
20240905,130800,252781250,12730,12730,12730,12730,1
|
|
20240905,130700,252768520,12740,12740,12740,12740,0
|
|
20240905,130600,252768520,12740,12740,12740,12740,0
|
|
20240905,130500,252768520,12740,12730,12740,12730,12
|
|
20240905,130400,252615650,12730,12730,12730,12730,1
|
|
20240905,130300,252602920,12730,12730,12730,12730,3
|
|
20240905,130200,252564730,12730,12730,12730,12730,51
|
|
20240905,130100,251915500,12730,12730,12730,12730,3
|
|
20240905,130000,251877310,12730,12730,12730,12730,0
|
|
20240905,125900,251877310,12730,12730,12730,12730,1
|
|
20240905,125800,251864580,12730,12730,12730,12730,99
|
|
20240905,125700,250604310,12730,12730,12730,12730,0
|
|
20240905,125600,250604310,12730,12730,12730,12730,1
|
|
20240905,125500,250591580,12730,12730,12730,12730,1
|
|
20240905,125400,250578850,12730,12730,12730,12730,98
|
|
20240905,125300,249331310,12730,12730,12730,12730,1
|
|
20240905,125200,249318580,12730,12730,12730,12730,0
|
|
20240905,125100,249318580,12730,12730,12730,12730,100
|
|
20240905,125000,248045580,12730,12730,12730,12730,0
|
|
20240905,124900,248045580,12730,12730,12730,12730,1
|
|
20240905,124800,248032850,12740,12730,12740,12730,17
|
|
20240905,124700,247816280,12740,12740,12740,12740,0
|
|
20240905,124600,247816280,12740,12740,12750,12740,24
|
|
20240905,124500,247510490,12730,12730,12730,12730,1
|
|
20240905,124400,247497760,12730,12730,12730,12730,4
|
|
20240905,124300,247446840,12730,12730,12730,12730,0
|
|
20240905,124200,247446840,12730,12730,12730,12730,4
|
|
20240905,124100,247395920,12730,12730,12730,12730,100
|
|
20240905,124000,246122920,12730,12730,12730,12730,0
|
|
20240905,123900,246122920,12730,12730,12730,12730,5
|
|
20240905,123800,246059270,12730,12730,12730,12730,0
|
|
20240905,123700,246059270,12730,12720,12730,12720,20
|
|
20240905,123600,245804790,12720,12730,12730,12720,418
|
|
20240905,123500,240487360,12730,12730,12730,12730,50
|
|
20240905,123400,239850860,12730,12730,12730,12730,4
|
|
20240905,123300,239799940,12740,12740,12740,12740,0
|
|
20240905,123200,239799940,12740,12740,12740,12740,20
|
|
20240905,123100,239545140,12730,12720,12730,12720,2
|
|
20240905,123000,239519690,12720,12740,12740,12720,357
|
|
20240905,122900,234977240,12740,12740,12740,12740,42
|
|
20240905,122800,234442160,12740,12740,12740,12740,2
|
|
20240905,122700,234416680,12750,12740,12750,12740,11
|
|
20240905,122600,234276460,12750,12750,12750,12750,0
|
|
20240905,122500,234276460,12750,12750,12760,12750,309
|
|
20240905,122400,230336690,12760,12760,12760,12760,0
|
|
20240905,122300,230336690,12760,12760,12760,12760,246
|
|
20240905,122200,227197730,12760,12770,12770,12760,51
|
|
20240905,122100,226546960,12780,12780,12780,12780,4
|
|
20240905,122000,226495840,12780,12770,12780,12770,5
|
|
20240905,121900,226431970,12760,12770,12770,12760,2
|
|
20240905,121800,226406440,12780,12780,12780,12780,0
|
|
20240905,121700,226406440,12780,12810,12810,12780,231
|
|
20240905,121600,223447680,12810,12810,12810,12810,2
|
|
20240905,121500,223422060,12810,12810,12810,12810,3
|
|
20240905,121400,223383630,12810,12810,12810,12810,1
|
|
20240905,121300,223370820,12810,12810,12810,12810,4
|
|
20240905,121200,223319580,12810,12810,12810,12810,0
|
|
20240905,121100,223319580,12810,12810,12810,12810,11
|
|
20240905,121000,223178670,12810,12850,12850,12810,239
|
|
20240905,120900,220111880,12840,12840,12840,12840,2
|
|
20240905,120800,220086200,12840,12850,12850,12840,3
|
|
20240905,120700,220047660,12850,12850,12850,12850,0
|
|
20240905,120600,220047660,12850,12850,12850,12850,0
|
|
20240905,120500,220047660,12850,12850,12850,12850,3
|
|
20240905,120400,220009110,12850,12850,12850,12850,0
|
|
20240905,120300,220009110,12850,12860,12860,12850,2
|
|
20240905,120200,219983400,12850,12850,12850,12850,1
|
|
20240905,120100,219970550,12850,12850,12850,12850,0
|
|
20240905,120000,219970550,12850,12850,12850,12850,0
|
|
20240905,115900,219970550,12850,12850,12850,12850,1
|
|
20240905,115800,219957700,12850,12850,12850,12850,0
|
|
20240905,115700,219957700,12850,12850,12850,12850,2
|
|
20240905,115600,219932000,12850,12850,12850,12850,0
|
|
20240905,115500,219932000,12850,12860,12860,12850,4
|
|
20240905,115400,219880570,12850,12850,12850,12850,1
|
|
20240905,115300,219867720,12850,12850,12850,12850,1
|
|
20240905,115200,219854870,12840,12840,12840,12840,0
|
|
20240905,115100,219854870,12840,12840,12840,12840,1
|
|
20240905,115000,219842030,12850,12840,12850,12840,506
|
|
20240905,114900,213344960,12830,12830,12830,12830,0
|
|
20240905,114800,213344960,12830,12830,12830,12830,5
|
|
20240905,114700,213280810,12830,12830,12830,12830,0
|
|
20240905,114600,213280810,12830,12840,12840,12830,13
|
|
20240905,114500,213113920,12840,12830,12840,12830,21
|
|
20240905,114400,212844290,12830,12830,12830,12830,3
|
|
20240905,114300,212805800,12830,12830,12830,12830,0
|
|
20240905,114200,212805800,12830,12840,12840,12830,12
|
|
20240905,114100,212651740,12830,12830,12830,12830,3
|
|
20240905,114000,212613250,12830,12830,12830,12830,0
|
|
20240905,113900,212613250,12830,12830,12830,12830,4
|
|
20240905,113800,212561930,12830,12840,12840,12830,13
|
|
20240905,113700,212395020,12840,12840,12840,12840,1
|
|
20240905,113600,212382180,12850,12850,12850,12850,0
|
|
20240905,113500,212382180,12850,12880,12880,12850,1407
|
|
20240905,113400,194277860,12880,12880,12880,12880,1
|
|
20240905,113300,194264980,12890,12900,12900,12890,25
|
|
20240905,113200,193942540,12900,12900,12900,12900,1
|
|
20240905,113100,193929640,12900,12900,12900,12900,1
|
|
20240905,113000,193916740,12900,12900,12900,12900,0
|
|
20240905,112900,193916740,12900,12900,12900,12900,4
|
|
20240905,112800,193865140,12900,12900,12900,12900,1
|
|
20240905,112700,193852240,12900,12900,12900,12900,0
|
|
20240905,112600,193852240,12900,12900,12900,12900,0
|
|
20240905,112500,193852240,12900,12900,12900,12900,1
|
|
20240905,112400,193839340,12900,12900,12900,12900,374
|
|
20240905,112300,189014740,12890,12890,12890,12890,1
|
|
20240905,112200,189001850,12890,12890,12890,12890,3
|
|
20240905,112100,188963180,12890,12890,12890,12890,0
|
|
20240905,112000,188963180,12890,12890,12890,12890,1
|
|
20240905,111900,188950290,12890,12890,12890,12890,8
|
|
20240905,111800,188847170,12900,12910,12910,12900,273
|
|
20240905,111700,185325050,12910,12910,12910,12910,12
|
|
20240905,111600,185170130,12920,12920,12920,12920,0
|
|
20240905,111500,185170130,12920,12920,12920,12920,1
|
|
20240905,111400,185157210,12920,12920,12920,12920,306
|
|
20240905,111300,181203690,12960,12900,12960,12900,519
|
|
20240905,111200,174503890,12890,12890,12890,12890,0
|
|
20240905,111100,174503890,12890,12890,12890,12890,2
|
|
20240905,111000,174478110,12880,12880,12880,12880,0
|
|
20240905,110900,174478110,12880,12880,12880,12880,0
|
|
20240905,110800,174478110,12880,12900,12900,12880,501
|
|
20240905,110700,168015230,12900,12900,12900,12900,1
|
|
20240905,110600,168002330,12880,12880,12880,12880,0
|
|
20240905,110500,168002330,12880,12900,12900,12880,602
|
|
20240905,110400,160236550,12900,12900,12900,12900,0
|
|
20240905,110300,160236550,12900,12900,12900,12900,400
|
|
20240905,110200,155076550,12900,12900,12900,12900,413
|
|
20240905,110100,149748850,12900,12900,12900,12900,0
|
|
20240905,110000,149748850,12900,12900,12900,12900,410
|
|
20240905,105900,144459850,12910,12910,12910,12910,0
|
|
20240905,105800,144459850,12910,12910,12910,12910,7
|
|
20240905,105700,144369480,12900,12900,12900,12900,210
|
|
20240905,105600,141660480,12900,12900,12900,12900,0
|
|
20240905,105500,141660480,12900,12900,12900,12900,0
|
|
20240905,105400,141660480,12900,12900,12900,12900,208
|
|
20240905,105300,138977280,12900,12900,12900,12900,0
|
|
20240905,105200,138977280,12900,12900,12900,12900,0
|
|
20240905,105100,138977280,12900,12900,12900,12900,9
|
|
20240905,105000,138861180,12900,12900,12900,12900,32
|
|
20240905,104900,138448380,12900,12900,12900,12900,0
|
|
20240905,104800,138448380,12900,12900,12900,12900,0
|
|
20240905,104700,138448380,12900,12900,12900,12900,0
|
|
20240905,104600,138448380,12900,12900,12900,12900,0
|
|
20240905,104500,138448380,12900,12900,12900,12900,2
|
|
20240905,104400,138422580,12900,12900,12900,12900,0
|
|
20240905,104300,138422580,12900,12900,12900,12900,0
|
|
20240905,104200,138422580,12900,12900,12900,12900,0
|
|
20240905,104100,138422580,12900,12900,12900,12900,0
|
|
20240905,104000,138422580,12900,12900,12900,12900,29
|
|
20240905,103900,138048480,12900,12900,12900,12900,0
|
|
20240905,103800,138048480,12900,12900,12900,12900,0
|
|
20240905,103700,138048480,12900,12900,12900,12900,0
|
|
20240905,103600,138048480,12900,12900,12900,12900,0
|
|
20240905,103500,138048480,12900,12900,12900,12900,0
|
|
20240905,103400,138048480,12900,12900,12900,12900,0
|
|
20240905,103300,138048480,12900,12900,12900,12900,0
|
|
20240905,103200,138048480,12900,12900,12900,12900,0
|
|
20240905,103100,138048480,12900,12900,12900,12900,0
|
|
20240905,103000,138048480,12900,12900,12900,12900,0
|
|
20240905,102900,138048480,12900,12900,12900,12900,105
|
|
20240905,102800,136693980,12900,12900,12900,12900,395
|
|
20240905,102700,131598480,12900,12900,12900,12900,1
|
|
20240905,102600,131585580,12900,12900,12900,12900,16
|
|
20240905,102500,131379180,12900,12900,12900,12900,0
|
|
20240905,102400,131379180,12900,12900,12900,12900,0
|
|
20240905,102300,131379180,12900,12900,12900,12900,10
|
|
20240905,102200,131250180,12900,12900,12900,12900,178
|
|
20240905,102100,128953980,12900,12900,12900,12900,0
|
|
20240905,102000,128953980,12900,12900,12900,12900,1
|
|
20240905,101900,128941080,12900,12900,12900,12900,380
|
|
20240905,101800,124039080,12900,12900,12900,12900,0
|
|
20240905,101700,124039080,12900,12900,12900,12900,134
|
|
20240905,101600,122310480,12900,12900,12900,12900,262
|
|
20240905,101500,118930680,12900,12900,12900,12900,10
|
|
20240905,101400,118801680,12900,12900,12900,12900,163
|
|
20240905,101300,116698980,12900,12900,12900,12900,389
|
|
20240905,101200,111680880,12900,12900,12900,12900,0
|
|
20240905,101100,111680880,12900,12900,12900,12900,0
|
|
20240905,101000,111680880,12900,12910,12910,12900,87
|
|
20240905,100900,110558400,12900,12900,12900,12900,0
|
|
20240905,100800,110558400,12900,12900,12900,12900,0
|
|
20240905,100700,110558400,12900,12900,12900,12900,36
|
|
20240905,100600,110094000,12900,12900,12900,12900,0
|
|
20240905,100500,110094000,12900,12900,12900,12900,0
|
|
20240905,100400,110094000,12900,12900,12900,12900,0
|
|
20240905,100300,110094000,12900,12900,12900,12900,0
|
|
20240905,100200,110094000,12900,12900,12900,12900,0
|
|
20240905,100100,110094000,12900,12900,12900,12900,2
|
|
20240905,100000,110068200,12900,12900,12900,12900,1
|
|
20240905,095900,110055300,12910,12910,12910,12910,0
|
|
20240905,095800,110055300,12910,12910,12910,12910,0
|
|
20240905,095700,110055300,12910,12910,12910,12910,0
|
|
20240905,095600,110055300,12910,12910,12910,12910,1
|
|
20240905,095500,110042390,12900,12910,12910,12900,278
|
|
20240905,095400,106456080,12910,12910,12910,12910,1
|
|
20240905,095300,106443170,12900,12900,12900,12900,1
|
|
20240905,095200,106430270,12900,12900,12900,12900,5
|
|
20240905,095100,106365770,12910,12910,12910,12910,0
|
|
20240905,095000,106365770,12910,12910,12910,12910,19
|
|
20240905,094900,106120480,12910,12910,12910,12910,1
|
|
20240905,094800,106107570,12910,12910,12910,12910,0
|
|
20240905,094700,106107570,12910,12910,12910,12910,0
|
|
20240905,094600,106107570,12910,12910,12910,12910,9
|
|
20240905,094500,105991380,12910,12910,12910,12910,0
|
|
20240905,094400,105991380,12910,12910,12910,12910,1
|
|
20240905,094300,105978470,12910,12910,12910,12910,10
|
|
20240905,094200,105849370,12910,12910,12910,12910,0
|
|
20240905,094100,105849370,12910,12910,12910,12910,0
|
|
20240905,094000,105849370,12910,12910,12910,12910,1
|
|
20240905,093900,105836460,12900,12900,12900,12900,431
|
|
20240905,093800,100276560,12910,12910,12910,12910,0
|
|
20240905,093700,100276560,12910,12910,12910,12910,1
|
|
20240905,093600,100263650,12900,12900,12900,12900,1162
|
|
20240905,093500,85273850,12900,12900,12900,12890,739
|
|
20240905,093400,75742640,12910,12910,12910,12910,0
|
|
20240905,093300,75742640,12910,12900,12910,12900,33
|
|
20240905,093200,75316930,12900,12900,12900,12900,30
|
|
20240905,093100,74929930,12900,12900,12900,12900,320
|
|
20240905,093000,70801930,12900,12900,12900,12900,10
|
|
20240905,092900,70672930,12900,12900,12900,12900,2
|
|
20240905,092800,70647130,12900,12900,12900,12900,0
|
|
20240905,092700,70647130,12900,12900,12900,12900,10
|
|
20240905,092600,70518130,12900,12900,12900,12900,20
|
|
20240905,092500,70260130,12900,12900,12900,12900,10
|
|
20240905,092400,70131130,12900,12900,12900,12900,19
|
|
20240905,092300,69886030,12900,12900,12900,12900,0
|
|
20240905,092200,69886030,12900,12890,12900,12890,524
|
|
20240905,092100,63127200,12890,12900,12900,12890,651
|
|
20240905,092000,54729350,12900,12900,12900,12900,0
|
|
20240905,091900,54729350,12900,12900,12900,12900,754
|
|
20240905,091800,45002750,12900,12900,12900,12900,0
|
|
20240905,091700,45002750,12900,12900,12900,12900,879
|
|
20240905,091600,33663650,12900,12920,12920,12900,410
|
|
20240905,091500,28371500,12920,12920,12920,12920,22
|
|
20240905,091400,28087260,12900,12900,12900,12900,0
|
|
20240905,091300,28087260,12900,12900,12900,12900,30
|
|
20240905,091200,27700260,12900,12910,12910,12900,1410
|
|
20240905,091100,9511160,12910,12910,12910,12910,8
|
|
20240905,091000,9407880,12900,12900,12900,12900,0
|
|
20240905,090900,9407880,12900,12900,12900,12900,0
|
|
20240905,090800,9407880,12900,12960,12960,12900,710
|
|
20240905,090700,246430,12960,12960,12960,12960,1
|
|
20240905,090600,233470,12970,12970,12970,12970,12
|
|
20240905,090500,77830,12970,12970,12970,12970,0
|
|
20240905,090400,77830,12970,12970,12970,12970,5
|
|
20240905,090300,12980,12980,12980,12980,12980,0
|
|
20240905,090200,12980,12980,12980,12980,12980,0
|
|
20240905,090100,12980,12980,12980,12980,12980,0
|
|
20240905,090000,12980,12980,12980,12980,12980,1
|