655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195200,734715900,12960,12960,12960,12960,571
|
|
20240906,195100,734715900,12960,12960,12960,12960,0
|
|
20240906,195000,734715900,12960,12960,12960,12960,0
|
|
20240906,194900,734715900,12960,12960,12960,12960,0
|
|
20240906,194800,734715900,12960,12960,12960,12960,0
|
|
20240906,194700,734715900,12960,12960,12960,12960,0
|
|
20240906,194600,734715900,12960,12960,12960,12960,0
|
|
20240906,194500,734715900,12960,12960,12960,12960,0
|
|
20240906,194400,734715900,12960,12960,12960,12960,0
|
|
20240906,194300,734715900,12960,12960,12960,12960,0
|
|
20240906,194200,734715900,12960,12960,12960,12960,0
|
|
20240906,194100,734715900,12960,12960,12960,12960,0
|
|
20240906,194000,734715900,12960,12960,12960,12960,0
|
|
20240906,193900,734715900,12960,12960,12960,12960,0
|
|
20240906,193800,734715900,12960,12960,12960,12960,0
|
|
20240906,193700,734715900,12960,12960,12960,12960,0
|
|
20240906,193600,734715900,12960,12960,12960,12960,0
|
|
20240906,193500,734715900,12960,12960,12960,12960,0
|
|
20240906,193400,734715900,12960,12960,12960,12960,0
|
|
20240906,193300,734715900,12960,12960,12960,12960,0
|
|
20240906,193200,734715900,12960,12960,12960,12960,0
|
|
20240906,193100,734715900,12960,12960,12960,12960,0
|
|
20240906,193000,734715900,12960,12960,12960,12960,0
|
|
20240906,192900,734715900,12960,12960,12960,12960,0
|
|
20240906,192800,734715900,12960,12960,12960,12960,0
|
|
20240906,192700,734715900,12960,12960,12960,12960,0
|
|
20240906,192600,734715900,12960,12960,12960,12960,0
|
|
20240906,192500,734715900,12960,12960,12960,12960,0
|
|
20240906,192400,734715900,12960,12960,12960,12960,0
|
|
20240906,192300,734715900,12960,12960,12960,12960,0
|
|
20240906,192200,734715900,12960,12960,12960,12960,571
|
|
20240906,192100,734715900,12960,12960,12960,12960,0
|
|
20240906,192000,734715900,12960,12960,12960,12960,0
|
|
20240906,191900,734715900,12960,12960,12960,12960,0
|
|
20240906,191800,734715900,12960,12960,12960,12960,0
|
|
20240906,191700,734715900,12960,12960,12960,12960,0
|
|
20240906,191600,734715900,12960,12960,12960,12960,0
|
|
20240906,191500,734715900,12960,12960,12960,12960,0
|
|
20240906,191400,734715900,12960,12960,12960,12960,0
|
|
20240906,191300,734715900,12960,12960,12960,12960,0
|
|
20240906,191200,734715900,12960,12960,12960,12960,0
|
|
20240906,191100,734715900,12960,12960,12960,12960,0
|
|
20240906,191000,734715900,12960,12960,12960,12960,0
|
|
20240906,190900,734715900,12960,12960,12960,12960,0
|
|
20240906,190800,734715900,12960,12960,12960,12960,0
|
|
20240906,190700,734715900,12960,12960,12960,12960,0
|
|
20240906,190600,734715900,12960,12960,12960,12960,0
|
|
20240906,190500,734715900,12960,12960,12960,12960,0
|
|
20240906,190400,734715900,12960,12960,12960,12960,0
|
|
20240906,190300,734715900,12960,12960,12960,12960,0
|
|
20240906,190200,734715900,12960,12960,12960,12960,0
|
|
20240906,190100,734715900,12960,12960,12960,12960,0
|
|
20240906,190000,734715900,12960,12960,12960,12960,0
|
|
20240906,185900,734715900,12960,12960,12960,12960,0
|
|
20240906,185800,734715900,12960,12960,12960,12960,0
|
|
20240906,185700,734715900,12960,12960,12960,12960,0
|
|
20240906,185600,734715900,12960,12960,12960,12960,0
|
|
20240906,185500,734715900,12960,12960,12960,12960,0
|
|
20240906,185400,734715900,12960,12960,12960,12960,0
|
|
20240906,185300,734715900,12960,12960,12960,12960,0
|
|
20240906,185200,734715900,12960,12960,12960,12960,571
|
|
20240906,185100,734715900,12960,12960,12960,12960,0
|
|
20240906,185000,734715900,12960,12960,12960,12960,0
|
|
20240906,184900,734715900,12960,12960,12960,12960,0
|
|
20240906,184800,734715900,12960,12960,12960,12960,0
|
|
20240906,184700,734715900,12960,12960,12960,12960,0
|
|
20240906,184600,734715900,12960,12960,12960,12960,0
|
|
20240906,184500,734715900,12960,12960,12960,12960,0
|
|
20240906,184400,734715900,12960,12960,12960,12960,0
|
|
20240906,184300,734715900,12960,12960,12960,12960,0
|
|
20240906,184200,734715900,12960,12960,12960,12960,0
|
|
20240906,184100,734715900,12960,12960,12960,12960,0
|
|
20240906,184000,734715900,12960,12960,12960,12960,0
|
|
20240906,183900,734715900,12960,12960,12960,12960,0
|
|
20240906,183800,734715900,12960,12960,12960,12960,0
|
|
20240906,183700,734715900,12960,12960,12960,12960,0
|
|
20240906,183600,734715900,12960,12960,12960,12960,0
|
|
20240906,183500,734715900,12960,12960,12960,12960,0
|
|
20240906,183400,734715900,12960,12960,12960,12960,0
|
|
20240906,183300,734715900,12960,12960,12960,12960,0
|
|
20240906,183200,734715900,12960,12960,12960,12960,0
|
|
20240906,183100,734715900,12960,12960,12960,12960,0
|
|
20240906,183000,734715900,12960,12960,12960,12960,0
|
|
20240906,182900,734715900,12960,12960,12960,12960,0
|
|
20240906,182800,734715900,12960,12960,12960,12960,0
|
|
20240906,182700,734715900,12960,12960,12960,12960,0
|
|
20240906,182600,734715900,12960,12960,12960,12960,0
|
|
20240906,182500,734715900,12960,12960,12960,12960,0
|
|
20240906,182400,734715900,12960,12960,12960,12960,0
|
|
20240906,182300,734715900,12960,12960,12960,12960,0
|
|
20240906,182200,734715900,12960,12960,12960,12960,571
|
|
20240906,182100,734715900,12960,12960,12960,12960,0
|
|
20240906,182000,734715900,12960,12960,12960,12960,0
|
|
20240906,181900,734715900,12960,12960,12960,12960,0
|
|
20240906,181800,734715900,12960,12960,12960,12960,0
|
|
20240906,181700,734715900,12960,12960,12960,12960,0
|
|
20240906,181600,734715900,12960,12960,12960,12960,0
|
|
20240906,181500,734715900,12960,12960,12960,12960,0
|
|
20240906,181400,734715900,12960,12960,12960,12960,0
|
|
20240906,181300,734715900,12960,12960,12960,12960,0
|
|
20240906,181200,734715900,12960,12960,12960,12960,0
|
|
20240906,181100,734715900,12960,12960,12960,12960,0
|
|
20240906,181000,734715900,12960,12960,12960,12960,0
|
|
20240906,180900,734715900,12960,12960,12960,12960,0
|
|
20240906,180800,734715900,12960,12960,12960,12960,0
|
|
20240906,180700,734715900,12960,12960,12960,12960,0
|
|
20240906,180600,734715900,12960,12960,12960,12960,0
|
|
20240906,180500,734715900,12960,12960,12960,12960,0
|
|
20240906,180400,734715900,12960,12960,12960,12960,0
|
|
20240906,180300,734715900,12960,12960,12960,12960,0
|
|
20240906,180200,734715900,12960,12960,12960,12960,0
|
|
20240906,180100,734715900,12960,12960,12960,12960,0
|
|
20240906,180000,734715900,12960,12960,12960,12960,0
|
|
20240906,175900,734715900,12960,12960,12960,12960,0
|
|
20240906,175800,734715900,12960,12960,12960,12960,0
|
|
20240906,175700,734715900,12960,12960,12960,12960,0
|
|
20240906,175600,734715900,12960,12960,12960,12960,0
|
|
20240906,175500,734715900,12960,12960,12960,12960,0
|
|
20240906,175400,734715900,12960,12960,12960,12960,0
|
|
20240906,175300,734715900,12960,12960,12960,12960,0
|
|
20240906,175200,734715900,12960,12960,12960,12960,571
|
|
20240906,175100,734715900,12960,12960,12960,12960,0
|
|
20240906,175000,734715900,12960,12960,12960,12960,0
|
|
20240906,174900,734715900,12960,12960,12960,12960,0
|
|
20240906,174800,734715900,12960,12960,12960,12960,0
|
|
20240906,174700,734715900,12960,12960,12960,12960,0
|
|
20240906,174600,734715900,12960,12960,12960,12960,0
|
|
20240906,174500,734715900,12960,12960,12960,12960,0
|
|
20240906,174400,734715900,12960,12960,12960,12960,0
|
|
20240906,174300,734715900,12960,12960,12960,12960,0
|
|
20240906,174200,734715900,12960,12960,12960,12960,0
|
|
20240906,174100,734715900,12960,12960,12960,12960,0
|
|
20240906,174000,734715900,12960,12960,12960,12960,0
|
|
20240906,173900,734715900,12960,12960,12960,12960,0
|
|
20240906,173800,734715900,12960,12960,12960,12960,0
|
|
20240906,173700,734715900,12960,12960,12960,12960,0
|
|
20240906,173600,734715900,12960,12960,12960,12960,0
|
|
20240906,173500,734715900,12960,12960,12960,12960,0
|
|
20240906,173400,734715900,12960,12960,12960,12960,0
|
|
20240906,173300,734715900,12960,12960,12960,12960,0
|
|
20240906,173200,734715900,12960,12960,12960,12960,0
|
|
20240906,173100,734715900,12960,12960,12960,12960,0
|
|
20240906,173000,734715900,12960,12960,12960,12960,0
|
|
20240906,172900,734715900,12960,12960,12960,12960,0
|
|
20240906,172800,734715900,12960,12960,12960,12960,0
|
|
20240906,172700,734715900,12960,12960,12960,12960,0
|
|
20240906,172600,734715900,12960,12960,12960,12960,0
|
|
20240906,172500,734715900,12960,12960,12960,12960,0
|
|
20240906,172400,734715900,12960,12960,12960,12960,0
|
|
20240906,172300,734715900,12960,12960,12960,12960,0
|
|
20240906,172200,734715900,12960,12960,12960,12960,571
|
|
20240906,172100,734715900,12960,12960,12960,12960,0
|
|
20240906,172000,734715900,12960,12960,12960,12960,0
|
|
20240906,171900,734715900,12960,12960,12960,12960,0
|
|
20240906,171800,734715900,12960,12960,12960,12960,0
|
|
20240906,171700,734715900,12960,12960,12960,12960,0
|
|
20240906,171600,734715900,12960,12960,12960,12960,0
|
|
20240906,171500,734715900,12960,12960,12960,12960,0
|
|
20240906,171400,734715900,12960,12960,12960,12960,0
|
|
20240906,171300,734715900,12960,12960,12960,12960,0
|
|
20240906,171200,734715900,12960,12960,12960,12960,0
|
|
20240906,171100,734715900,12960,12960,12960,12960,0
|
|
20240906,171000,734715900,12960,12960,12960,12960,0
|
|
20240906,170900,734715900,12960,12960,12960,12960,0
|
|
20240906,170800,734715900,12960,12960,12960,12960,0
|
|
20240906,170700,734715900,12960,12960,12960,12960,0
|
|
20240906,170600,734715900,12960,12960,12960,12960,0
|
|
20240906,170500,734715900,12960,12960,12960,12960,0
|
|
20240906,170400,734715900,12960,12960,12960,12960,0
|
|
20240906,170300,734715900,12960,12960,12960,12960,0
|
|
20240906,170200,734715900,12960,12960,12960,12960,0
|
|
20240906,170100,734715900,12960,12960,12960,12960,0
|
|
20240906,170000,734715900,12960,12960,12960,12960,0
|
|
20240906,165900,734715900,12960,12960,12960,12960,0
|
|
20240906,165800,734715900,12960,12960,12960,12960,0
|
|
20240906,165700,734715900,12960,12960,12960,12960,0
|
|
20240906,165600,734715900,12960,12960,12960,12960,0
|
|
20240906,165500,734715900,12960,12960,12960,12960,0
|
|
20240906,165400,734715900,12960,12960,12960,12960,0
|
|
20240906,165300,734715900,12960,12960,12960,12960,0
|
|
20240906,165200,734715900,12960,12960,12960,12960,571
|
|
20240906,165100,734715900,12960,12960,12960,12960,0
|
|
20240906,165000,734715900,12960,12960,12960,12960,0
|
|
20240906,164900,734715900,12960,12960,12960,12960,0
|
|
20240906,164800,734715900,12960,12960,12960,12960,0
|
|
20240906,164700,734715900,12960,12960,12960,12960,0
|
|
20240906,164600,734715900,12960,12960,12960,12960,0
|
|
20240906,164500,734715900,12960,12960,12960,12960,0
|
|
20240906,164400,734715900,12960,12960,12960,12960,0
|
|
20240906,164300,734715900,12960,12960,12960,12960,0
|
|
20240906,164200,734715900,12960,12960,12960,12960,0
|
|
20240906,164100,734715900,12960,12960,12960,12960,0
|
|
20240906,164000,734715900,12960,12960,12960,12960,0
|
|
20240906,163900,734715900,12960,12960,12960,12960,0
|
|
20240906,163800,734715900,12960,12960,12960,12960,0
|
|
20240906,163700,734715900,12960,12960,12960,12960,0
|
|
20240906,163600,734715900,12960,12960,12960,12960,0
|
|
20240906,163500,734715900,12960,12960,12960,12960,0
|
|
20240906,163400,734715900,12960,12960,12960,12960,0
|
|
20240906,163300,734715900,12960,12960,12960,12960,0
|
|
20240906,163200,734715900,12960,12960,12960,12960,0
|
|
20240906,163100,734715900,12960,12960,12960,12960,0
|
|
20240906,163000,734715900,12960,12960,12960,12960,0
|
|
20240906,162900,734715900,12960,12960,12960,12960,0
|
|
20240906,162800,734715900,12960,12960,12960,12960,0
|
|
20240906,162700,734715900,12960,12960,12960,12960,0
|
|
20240906,162600,734715900,12960,12960,12960,12960,0
|
|
20240906,162500,734715900,12960,12960,12960,12960,0
|
|
20240906,162400,734715900,12960,12960,12960,12960,0
|
|
20240906,162300,734715900,12960,12960,12960,12960,0
|
|
20240906,162200,734715900,12960,12960,12960,12960,571
|
|
20240906,162100,734715900,12960,12960,12960,12960,0
|
|
20240906,162000,734715900,12960,12960,12960,12960,0
|
|
20240906,161900,734715900,12960,12960,12960,12960,0
|
|
20240906,161800,734715900,12960,12960,12960,12960,0
|
|
20240906,161700,734715900,12960,12960,12960,12960,0
|
|
20240906,161600,734715900,12960,12960,12960,12960,0
|
|
20240906,161500,734715900,12960,12960,12960,12960,0
|
|
20240906,161400,734715900,12960,12960,12960,12960,0
|
|
20240906,161300,734715900,12960,12960,12960,12960,0
|
|
20240906,161200,734715900,12960,12960,12960,12960,0
|
|
20240906,161100,734715900,12960,12960,12960,12960,0
|
|
20240906,161000,734715900,12960,12960,12960,12960,0
|
|
20240906,160900,734715900,12960,12960,12960,12960,0
|
|
20240906,160800,734715900,12960,12960,12960,12960,0
|
|
20240906,160700,734715900,12960,12960,12960,12960,0
|
|
20240906,160600,734715900,12960,12960,12960,12960,0
|
|
20240906,160500,734715900,12960,12960,12960,12960,0
|
|
20240906,160400,734715900,12960,12960,12960,12960,0
|
|
20240906,160300,734715900,12960,12960,12960,12960,0
|
|
20240906,160200,734715900,12960,12960,12960,12960,0
|
|
20240906,160100,734715900,12960,12960,12960,12960,0
|
|
20240906,160000,734715900,12960,12960,12960,12960,0
|
|
20240906,155900,734715900,12960,12960,12960,12960,0
|
|
20240906,155800,734715900,12960,12960,12960,12960,0
|
|
20240906,155700,734715900,12960,12960,12960,12960,0
|
|
20240906,155600,734715900,12960,12960,12960,12960,0
|
|
20240906,155500,734715900,12960,12960,12960,12960,0
|
|
20240906,155400,734715900,12960,12960,12960,12960,0
|
|
20240906,155300,734715900,12960,12960,12960,12960,0
|
|
20240906,155200,734715900,12960,12960,12960,12960,571
|
|
20240906,155100,734715900,12960,12960,12960,12960,0
|
|
20240906,155000,734715900,12960,12960,12960,12960,0
|
|
20240906,154900,734715900,12960,12960,12960,12960,0
|
|
20240906,154800,734715900,12960,12960,12960,12960,0
|
|
20240906,154700,734715900,12960,12960,12960,12960,0
|
|
20240906,154600,734715900,12960,12960,12960,12960,0
|
|
20240906,154500,734715900,12960,12960,12960,12960,0
|
|
20240906,154400,734715900,12960,12960,12960,12960,0
|
|
20240906,154300,734715900,12960,12960,12960,12960,0
|
|
20240906,154200,734715900,12960,12960,12960,12960,0
|
|
20240906,154100,734715900,12960,12960,12960,12960,0
|
|
20240906,154000,734715900,12960,12960,12960,12960,0
|
|
20240906,153900,734715900,12960,12960,12960,12960,0
|
|
20240906,153800,734715900,12960,12960,12960,12960,0
|
|
20240906,153700,734715900,12960,12960,12960,12960,0
|
|
20240906,153600,734715900,12960,12960,12960,12960,0
|
|
20240906,153500,734715900,12960,12960,12960,12960,0
|
|
20240906,153400,734715900,12960,12960,12960,12960,0
|
|
20240906,153300,734715900,12960,12960,12960,12960,0
|
|
20240906,153200,734715900,12960,12960,12960,12960,0
|
|
20240906,153100,734715900,12960,12960,12960,12960,0
|
|
20240906,153000,734715900,12960,12960,12960,12960,571
|
|
20240906,152900,727315740,13020,13020,13020,13020,0
|
|
20240906,152800,727315740,13020,13020,13020,13020,0
|
|
20240906,152700,727315740,13020,13020,13020,13020,0
|
|
20240906,152600,727315740,13020,13020,13020,13020,0
|
|
20240906,152500,727315740,13020,13020,13020,13020,0
|
|
20240906,152400,727315740,13020,13020,13020,13020,0
|
|
20240906,152300,727315740,13020,13020,13020,13020,0
|
|
20240906,152200,727315740,13020,13020,13020,13020,0
|
|
20240906,152100,727315740,13020,13020,13020,13020,0
|
|
20240906,152000,727315740,13020,13020,13020,13020,0
|
|
20240906,151900,727315740,13020,13020,13020,13020,15
|
|
20240906,151800,727120440,13020,13020,13020,13020,36
|
|
20240906,151700,726651720,13020,13020,13020,13020,1
|
|
20240906,151600,726638700,13020,13020,13020,13020,4
|
|
20240906,151500,726586620,13010,13030,13030,13010,63
|
|
20240906,151400,725766820,13020,13020,13020,13020,0
|
|
20240906,151300,725766820,13020,12980,13020,12980,179
|
|
20240906,151200,723440760,12960,12960,12960,12960,0
|
|
20240906,151100,723440760,12960,12960,12960,12960,208
|
|
20240906,151000,720745080,12950,12950,12950,12950,0
|
|
20240906,150900,720745080,12950,12950,12950,12950,170
|
|
20240906,150800,718543580,12940,12940,12940,12940,0
|
|
20240906,150700,718543580,12940,12940,12940,12940,150
|
|
20240906,150600,716602580,12950,12950,12950,12950,1
|
|
20240906,150500,716589630,12950,12950,12950,12950,0
|
|
20240906,150400,716589630,12950,12950,12950,12950,0
|
|
20240906,150300,716589630,12950,12950,12950,12950,36
|
|
20240906,150200,716123430,12960,12960,12960,12960,0
|
|
20240906,150100,716123430,12960,12970,12970,12960,512
|
|
20240906,150000,709487900,12970,12970,12970,12970,27
|
|
20240906,145900,709137710,12980,12980,12980,12980,20
|
|
20240906,145800,708878110,12970,12970,12970,12970,2
|
|
20240906,145700,708852170,12990,12990,12990,12990,0
|
|
20240906,145600,708852170,12990,12990,12990,12990,20
|
|
20240906,145500,708592370,12990,12990,12990,12990,0
|
|
20240906,145400,708592370,12990,12990,12990,12990,20
|
|
20240906,145300,708332570,12990,12990,12990,12990,0
|
|
20240906,145200,708332570,12990,12990,12990,12990,20
|
|
20240906,145100,708072770,12980,12980,12980,12980,0
|
|
20240906,145000,708072770,12980,12980,12980,12980,20
|
|
20240906,144900,707813170,12980,12980,12980,12980,0
|
|
20240906,144800,707813170,12980,12980,12980,12980,20
|
|
20240906,144700,707553570,12980,12980,12980,12980,0
|
|
20240906,144600,707553570,12980,12980,12980,12980,20
|
|
20240906,144500,707293970,12980,12980,12980,12980,0
|
|
20240906,144400,707293970,12980,12980,12980,12980,20
|
|
20240906,144300,707034370,12980,12980,12980,12980,0
|
|
20240906,144200,707034370,12980,12980,12980,12980,30
|
|
20240906,144100,706644970,12980,12980,12980,12980,0
|
|
20240906,144000,706644970,12980,12980,12990,12980,31
|
|
20240906,143900,706242390,12990,12990,12990,12990,0
|
|
20240906,143800,706242390,12990,12990,12990,12990,20
|
|
20240906,143700,705982590,12980,12990,12990,12980,15
|
|
20240906,143600,705787780,13000,13010,13010,13000,32
|
|
20240906,143500,705371580,13010,13010,13010,13010,40
|
|
20240906,143400,704851180,13010,13010,13010,13010,20
|
|
20240906,143300,704590980,13010,13010,13010,13010,44
|
|
20240906,143200,704018540,13020,13020,13020,13020,20
|
|
20240906,143100,703758140,13020,13020,13020,13020,0
|
|
20240906,143000,703758140,13020,13020,13020,13020,21
|
|
20240906,142900,703484720,13020,13020,13020,13020,1
|
|
20240906,142800,703471700,13030,13030,13030,13030,20
|
|
20240906,142700,703211100,13030,13060,13060,13030,950
|
|
20240906,142600,690826670,13070,13070,13070,13070,20
|
|
20240906,142500,690565270,13070,13070,13070,13070,0
|
|
20240906,142400,690565270,13070,13070,13070,13070,20
|
|
20240906,142300,690303870,13070,13070,13070,13070,0
|
|
20240906,142200,690303870,13070,13070,13070,13070,0
|
|
20240906,142100,690303870,13070,13070,13070,13070,24
|
|
20240906,142000,689990190,13070,13070,13070,13070,0
|
|
20240906,141900,689990190,13070,13070,13070,13070,38
|
|
20240906,141800,689493530,13080,13080,13080,13080,77
|
|
20240906,141700,688486370,13070,13070,13070,13070,5
|
|
20240906,141600,688421020,13070,13070,13070,13070,69
|
|
20240906,141500,687519190,13070,13070,13070,13070,20
|
|
20240906,141400,687257790,13070,13070,13070,13070,0
|
|
20240906,141300,687257790,13070,13070,13070,13070,120
|
|
20240906,141200,685689390,13070,13070,13070,13070,0
|
|
20240906,141100,685689390,13070,13070,13070,13070,20
|
|
20240906,141000,685427990,13070,13070,13070,13070,0
|
|
20240906,140900,685427990,13070,13070,13070,13070,20
|
|
20240906,140800,685166590,13060,13060,13060,13060,5
|
|
20240906,140700,685101290,13070,13070,13070,13070,20
|
|
20240906,140600,684839890,13070,13070,13070,13070,1
|
|
20240906,140500,684826820,13070,13060,13070,13060,24
|
|
20240906,140400,684513180,13060,13060,13060,13060,1
|
|
20240906,140300,684500120,13070,13070,13070,13070,20
|
|
20240906,140200,684238720,13070,13060,13070,13060,13
|
|
20240906,140100,684068870,13070,13070,13070,13070,20
|
|
20240906,140000,683807470,13070,13070,13070,13070,0
|
|
20240906,135900,683807470,13070,13070,13070,13070,20
|
|
20240906,135800,683546070,13070,13070,13070,13070,1
|
|
20240906,135700,683533000,13070,13070,13070,13070,20
|
|
20240906,135600,683271600,13070,13070,13070,13070,0
|
|
20240906,135500,683271600,13070,13070,13070,13070,20
|
|
20240906,135400,683010200,13060,13060,13060,13060,149
|
|
20240906,135300,681064260,13070,13070,13070,13070,20
|
|
20240906,135200,680802860,13070,13070,13070,13070,0
|
|
20240906,135100,680802860,13070,13070,13070,13070,20
|
|
20240906,135000,680541460,13070,13070,13070,13070,5
|
|
20240906,134900,680476110,13070,13070,13070,13070,80
|
|
20240906,134800,679430510,13060,13060,13060,13060,10
|
|
20240906,134700,679299910,13070,13070,13070,13070,20
|
|
20240906,134600,679038510,13060,13060,13060,13060,0
|
|
20240906,134500,679038510,13060,13060,13060,13060,0
|
|
20240906,134400,679038510,13060,13070,13070,13060,30
|
|
20240906,134300,678646510,13070,13070,13070,13070,1
|
|
20240906,134200,678633440,13060,13070,13070,13060,30
|
|
20240906,134100,678241440,13060,13060,13070,13060,170
|
|
20240906,134000,676019740,13070,13060,13070,13060,127
|
|
20240906,133900,674360920,13050,13050,13050,13050,172
|
|
20240906,133800,672116320,13050,13050,13050,13050,21
|
|
20240906,133700,671842270,13050,13050,13050,13050,1
|
|
20240906,133600,671829220,13060,13060,13060,13060,20
|
|
20240906,133500,671568020,13060,13070,13070,13060,3
|
|
20240906,133400,671528830,13050,13040,13050,13040,70
|
|
20240906,133300,670615830,13040,13040,13080,13040,770
|
|
20240906,133200,660568320,13040,13040,13040,13040,20
|
|
20240906,133100,660307520,13000,12950,13000,12950,4063
|
|
20240906,133000,607544560,12940,12940,12940,12940,20
|
|
20240906,132900,607285760,12940,12940,12940,12940,15
|
|
20240906,132800,607091660,12940,12940,12940,12940,320
|
|
20240906,132700,602950860,12930,12930,12930,12930,50
|
|
20240906,132600,602304360,12920,12920,12920,12920,10
|
|
20240906,132500,602175160,12920,12920,12920,12920,0
|
|
20240906,132400,602175160,12920,12920,12920,12920,20
|
|
20240906,132300,601916760,12920,12920,12920,12920,0
|
|
20240906,132200,601916760,12920,12920,12920,12920,20
|
|
20240906,132100,601658360,12910,12910,12910,12910,0
|
|
20240906,132000,601658360,12910,12910,12910,12910,15
|
|
20240906,131900,601464710,12910,12910,12910,12910,0
|
|
20240906,131800,601464710,12910,12910,12910,12910,20
|
|
20240906,131700,601206510,12910,12910,12910,12910,1
|
|
20240906,131600,601193600,12910,12910,12910,12910,0
|
|
20240906,131500,601193600,12910,12910,12910,12910,50
|
|
20240906,131400,600548100,12900,12900,12900,12900,0
|
|
20240906,131300,600548100,12900,12900,12900,12900,0
|
|
20240906,131200,600548100,12900,12900,12900,12900,0
|
|
20240906,131100,600548100,12900,12900,12900,12900,0
|
|
20240906,131000,600548100,12900,12900,12900,12900,1
|
|
20240906,130900,600535200,12900,12900,12900,12900,0
|
|
20240906,130800,600535200,12900,12900,12900,12900,0
|
|
20240906,130700,600535200,12900,12900,12900,12900,0
|
|
20240906,130600,600535200,12900,12900,12900,12900,0
|
|
20240906,130500,600535200,12900,12900,12900,12900,1
|
|
20240906,130400,600522300,12900,12900,12900,12900,1
|
|
20240906,130300,600509400,12910,12910,12910,12910,0
|
|
20240906,130200,600509400,12910,12910,12910,12910,0
|
|
20240906,130100,600509400,12910,12910,12910,12910,0
|
|
20240906,130000,600509400,12910,12910,12910,12910,0
|
|
20240906,125900,600509400,12910,12910,12910,12910,0
|
|
20240906,125800,600509400,12910,12910,12910,12910,0
|
|
20240906,125700,600509400,12910,12910,12910,12910,1
|
|
20240906,125600,600496490,12900,12900,12900,12900,0
|
|
20240906,125500,600496490,12900,12900,12900,12900,0
|
|
20240906,125400,600496490,12900,12900,12900,12900,0
|
|
20240906,125300,600496490,12900,12900,12900,12900,0
|
|
20240906,125200,600496490,12900,12900,12900,12900,0
|
|
20240906,125100,600496490,12900,12900,12900,12900,7
|
|
20240906,125000,600406190,12900,12900,12900,12900,0
|
|
20240906,124900,600406190,12900,12900,12900,12900,0
|
|
20240906,124800,600406190,12900,12900,12900,12900,0
|
|
20240906,124700,600406190,12900,12900,12900,12900,0
|
|
20240906,124600,600406190,12900,12900,12900,12900,0
|
|
20240906,124500,600406190,12900,12900,12900,12900,0
|
|
20240906,124400,600406190,12900,12900,12900,12900,0
|
|
20240906,124300,600406190,12900,12900,12900,12900,0
|
|
20240906,124200,600406190,12900,12900,12900,12900,0
|
|
20240906,124100,600406190,12900,12900,12900,12900,0
|
|
20240906,124000,600406190,12900,12900,12900,12900,0
|
|
20240906,123900,600406190,12900,12900,12900,12900,0
|
|
20240906,123800,600406190,12900,12900,12900,12900,0
|
|
20240906,123700,600406190,12900,12900,12900,12900,0
|
|
20240906,123600,600406190,12900,12900,12900,12900,0
|
|
20240906,123500,600406190,12900,12900,12900,12900,0
|
|
20240906,123400,600406190,12900,12900,12900,12900,0
|
|
20240906,123300,600406190,12900,12900,12900,12900,0
|
|
20240906,123200,600406190,12900,12900,12900,12900,0
|
|
20240906,123100,600406190,12900,12900,12900,12900,0
|
|
20240906,123000,600406190,12900,12900,12900,12900,0
|
|
20240906,122900,600406190,12900,12900,12900,12900,0
|
|
20240906,122800,600406190,12900,12900,12900,12900,0
|
|
20240906,122700,600406190,12900,12900,12900,12900,0
|
|
20240906,122600,600406190,12900,12900,12900,12900,0
|
|
20240906,122500,600406190,12900,12900,12900,12900,0
|
|
20240906,122400,600406190,12900,12900,12900,12900,0
|
|
20240906,122300,600406190,12900,12900,12900,12900,161
|
|
20240906,122200,598329290,12870,12870,12870,12870,0
|
|
20240906,122100,598329290,12870,12870,12870,12870,155
|
|
20240906,122000,596334440,12860,12800,12860,12800,394
|
|
20240906,121900,591268080,12820,12820,12820,12820,156
|
|
20240906,121800,589268160,12870,12880,12880,12870,919
|
|
20240906,121700,577436110,12900,12900,12900,12900,0
|
|
20240906,121600,577436110,12900,12900,12900,12900,0
|
|
20240906,121500,577436110,12900,12900,12900,12900,0
|
|
20240906,121400,577436110,12900,12900,12900,12900,100
|
|
20240906,121300,576146110,12880,12880,12880,12880,0
|
|
20240906,121200,576146110,12880,12910,12910,12880,161
|
|
20240906,121100,574072400,12870,12870,12870,12870,0
|
|
20240906,121000,574072400,12870,12870,12870,12870,10
|
|
20240906,120900,573943700,12830,12830,12830,12830,312
|
|
20240906,120800,569940740,12840,12840,12840,12840,14
|
|
20240906,120700,569760980,12820,12900,12900,12820,997
|
|
20240906,120600,556906000,12900,12900,12900,12900,0
|
|
20240906,120500,556906000,12900,12900,12900,12900,0
|
|
20240906,120400,556906000,12900,12900,12900,12900,0
|
|
20240906,120300,556906000,12900,12900,12900,12900,0
|
|
20240906,120200,556906000,12900,12900,12900,12900,0
|
|
20240906,120100,556906000,12900,12900,12900,12900,0
|
|
20240906,120000,556906000,12900,12900,12900,12900,1
|
|
20240906,115900,556893100,12900,12900,12900,12900,5
|
|
20240906,115800,556828600,12900,12900,12900,12900,5
|
|
20240906,115700,556764100,12900,12900,12900,12900,9
|
|
20240906,115600,556648000,12900,12900,12900,12900,12
|
|
20240906,115500,556493200,12900,12900,12900,12900,154
|
|
20240906,115400,554506600,12900,12900,12900,12900,6
|
|
20240906,115300,554429200,12900,12900,12900,12900,4
|
|
20240906,115200,554377600,12900,12900,12900,12900,4
|
|
20240906,115100,554326000,12900,12900,12900,12900,5
|
|
20240906,115000,554261500,12900,12900,12900,12900,5
|
|
20240906,114900,554197000,12900,12900,12900,12900,4
|
|
20240906,114800,554145400,12900,12900,12900,12900,5
|
|
20240906,114700,554080900,12900,12900,12900,12900,9
|
|
20240906,114600,553964800,12900,12900,12900,12900,4
|
|
20240906,114500,553913200,12940,12900,12940,12900,79
|
|
20240906,114400,552892290,12900,12900,12900,12900,304
|
|
20240906,114300,548970690,12900,12900,12900,12900,8
|
|
20240906,114200,548867490,12900,12900,12900,12900,4
|
|
20240906,114100,548815890,12900,12900,12900,12900,5
|
|
20240906,114000,548751390,12900,12900,12900,12900,4
|
|
20240906,113900,548699790,12900,12900,12900,12900,5
|
|
20240906,113800,548635290,12900,12900,12900,12900,4
|
|
20240906,113700,548583690,12900,12900,12900,12900,5
|
|
20240906,113600,548519190,12900,12900,12900,12900,4
|
|
20240906,113500,548467590,12900,12900,12900,12900,6
|
|
20240906,113400,548390190,12900,12900,12900,12900,4
|
|
20240906,113300,548338590,12900,12880,12900,12880,188
|
|
20240906,113200,545913520,12880,12900,12900,12880,518
|
|
20240906,113100,539231740,12900,12900,12900,12900,215
|
|
20240906,113000,536458240,12900,12900,12900,12900,4
|
|
20240906,112900,536406640,12910,12910,12910,12910,4
|
|
20240906,112800,536355000,12910,12910,12910,12910,4
|
|
20240906,112700,536303360,12910,12910,12910,12910,5
|
|
20240906,112600,536238810,12910,12920,12920,12910,5
|
|
20240906,112500,536174250,12910,12910,12910,12910,8
|
|
20240906,112400,536070970,12910,12910,12910,12910,4
|
|
20240906,112300,536019330,12910,12910,12910,12910,450
|
|
20240906,112200,530209830,12920,12920,12920,12920,19
|
|
20240906,112100,529964350,12920,12920,12920,12920,4
|
|
20240906,112000,529912670,12920,12920,12920,12920,0
|
|
20240906,111900,529912670,12920,12940,12940,12920,117
|
|
20240906,111800,528399030,12940,12940,12940,12940,0
|
|
20240906,111700,528399030,12940,12940,12940,12940,0
|
|
20240906,111600,528399030,12940,12940,12940,12940,1
|
|
20240906,111500,528386090,12930,12930,12930,12930,1
|
|
20240906,111400,528373160,12940,12940,12940,12940,6
|
|
20240906,111300,528295520,12910,12910,12910,12910,0
|
|
20240906,111200,528295520,12910,12910,12910,12910,0
|
|
20240906,111100,528295520,12910,12910,12910,12910,0
|
|
20240906,111000,528295520,12910,12910,12910,12910,0
|
|
20240906,110900,528295520,12910,12910,12910,12910,0
|
|
20240906,110800,528295520,12910,12910,12910,12910,0
|
|
20240906,110700,528295520,12910,12910,12910,12910,0
|
|
20240906,110600,528295520,12910,12910,12910,12910,0
|
|
20240906,110500,528295520,12910,12910,12910,12910,0
|
|
20240906,110400,528295520,12910,12910,12910,12910,0
|
|
20240906,110300,528295520,12910,12910,12910,12910,0
|
|
20240906,110200,528295520,12910,12910,12910,12910,0
|
|
20240906,110100,528295520,12910,12910,12910,12910,0
|
|
20240906,110000,528295520,12910,12910,12910,12910,0
|
|
20240906,105900,528295520,12910,12910,12910,12910,1
|
|
20240906,105800,528282610,12900,12900,12900,12900,0
|
|
20240906,105700,528282610,12900,12900,12900,12900,0
|
|
20240906,105600,528282610,12900,12900,12900,12900,0
|
|
20240906,105500,528282610,12900,12900,12900,12900,0
|
|
20240906,105400,528282610,12900,12900,12900,12900,0
|
|
20240906,105300,528282610,12900,12900,12900,12900,0
|
|
20240906,105200,528282610,12900,12900,12900,12900,14
|
|
20240906,105100,528102010,12890,12890,12890,12890,0
|
|
20240906,105000,528102010,12890,12890,12890,12890,0
|
|
20240906,104900,528102010,12890,12890,12890,12890,2
|
|
20240906,104800,528076230,12880,12880,12880,12880,140
|
|
20240906,104700,526273030,12860,12860,12860,12860,0
|
|
20240906,104600,526273030,12860,12860,12860,12860,0
|
|
20240906,104500,526273030,12860,12860,12860,12860,0
|
|
20240906,104400,526273030,12860,12860,12860,12860,0
|
|
20240906,104300,526273030,12860,12860,12860,12860,0
|
|
20240906,104200,526273030,12860,12860,12860,12860,37
|
|
20240906,104100,525797210,12860,12860,12860,12860,0
|
|
20240906,104000,525797210,12860,12860,12860,12860,1
|
|
20240906,103900,525784350,12850,12850,12850,12850,0
|
|
20240906,103800,525784350,12850,12850,12850,12850,0
|
|
20240906,103700,525784350,12850,12850,12850,12850,0
|
|
20240906,103600,525784350,12850,12850,12850,12850,0
|
|
20240906,103500,525784350,12850,12830,12850,12830,273
|
|
20240906,103400,522276410,12820,12820,12820,12820,0
|
|
20240906,103300,522276410,12820,12820,12820,12820,0
|
|
20240906,103200,522276410,12820,12820,12820,12820,0
|
|
20240906,103100,522276410,12820,12820,12820,12820,0
|
|
20240906,103000,522276410,12820,12820,12820,12820,0
|
|
20240906,102900,522276410,12820,12820,12820,12820,0
|
|
20240906,102800,522276410,12820,12810,12820,12810,1003
|
|
20240906,102700,509417980,12810,12810,12810,12810,180
|
|
20240906,102600,507112180,12810,12810,12810,12810,0
|
|
20240906,102500,507112180,12810,12810,12810,12810,0
|
|
20240906,102400,507112180,12810,12810,12810,12810,14
|
|
20240906,102300,506932840,12810,12810,12810,12810,318
|
|
20240906,102200,502859260,12800,12800,12800,12800,0
|
|
20240906,102100,502859260,12800,12800,12800,12800,10
|
|
20240906,102000,502731260,12800,12800,12800,12800,291
|
|
20240906,101900,499006460,12800,12800,12800,12800,10
|
|
20240906,101800,498878460,12800,12790,12800,12790,310
|
|
20240906,101700,494910560,12800,12800,12800,12800,5
|
|
20240906,101600,494846560,12800,12800,12800,12800,300
|
|
20240906,101500,491006560,12800,12800,12800,12800,299
|
|
20240906,101400,487179360,12800,12790,12800,12790,3
|
|
20240906,101300,487140980,12790,12800,12800,12790,296
|
|
20240906,101200,483352350,12820,12820,12820,12820,0
|
|
20240906,101100,483352350,12820,12820,12820,12820,0
|
|
20240906,101000,483352350,12820,12820,12820,12820,1
|
|
20240906,100900,483339530,12800,12800,12800,12800,99
|
|
20240906,100800,482072330,12800,12810,12810,12800,18
|
|
20240906,100700,481841920,12850,12850,12850,12850,0
|
|
20240906,100600,481841920,12850,12850,12850,12850,0
|
|
20240906,100500,481841920,12850,12820,12850,12820,50
|
|
20240906,100400,481199480,12800,12800,12800,12800,0
|
|
20240906,100300,481199480,12800,12820,12820,12800,18
|
|
20240906,100200,480969040,12820,12820,12820,12820,0
|
|
20240906,100100,480969040,12820,12820,12820,12820,0
|
|
20240906,100000,480969040,12820,12820,12820,12820,0
|
|
20240906,095900,480969040,12820,12820,12820,12820,0
|
|
20240906,095800,480969040,12820,12820,12820,12820,156
|
|
20240906,095700,478969120,12830,12830,12830,12830,0
|
|
20240906,095600,478969120,12830,12830,12830,12830,40
|
|
20240906,095500,478455920,12820,12820,12820,12820,0
|
|
20240906,095400,478455920,12820,12820,12820,12820,0
|
|
20240906,095300,478455920,12820,12820,12820,12820,0
|
|
20240906,095200,478455920,12820,12820,12820,12820,0
|
|
20240906,095100,478455920,12820,12820,12820,12820,38
|
|
20240906,095000,477968760,12800,12800,12800,12800,0
|
|
20240906,094900,477968760,12800,12800,12800,12800,0
|
|
20240906,094800,477968760,12800,12800,12800,12800,300
|
|
20240906,094700,474128760,12820,12820,12820,12820,0
|
|
20240906,094600,474128760,12820,12820,12820,12820,0
|
|
20240906,094500,474128760,12820,12820,12820,12820,0
|
|
20240906,094400,474128760,12820,12820,12820,12820,13
|
|
20240906,094300,473962100,12760,12760,12760,12760,0
|
|
20240906,094200,473962100,12760,12760,12760,12760,1
|
|
20240906,094100,473949340,12740,12760,12760,12740,71
|
|
20240906,094000,473043580,12750,12750,12750,12750,0
|
|
20240906,093900,473043580,12750,12750,12750,12750,0
|
|
20240906,093800,473043580,12750,12750,12750,12750,0
|
|
20240906,093700,473043580,12750,12750,12750,12740,198
|
|
20240906,093600,470520860,12730,12730,12730,12730,157
|
|
20240906,093500,468522250,12750,12800,12800,12750,745
|
|
20240906,093400,459001850,12800,12800,12800,12800,0
|
|
20240906,093300,459001850,12800,12800,12800,12800,0
|
|
20240906,093200,459001850,12800,12800,12800,12800,0
|
|
20240906,093100,459001850,12800,12800,12800,12800,41
|
|
20240906,093000,458477050,12800,12800,12800,12800,202
|
|
20240906,092900,455891450,12800,12800,12800,12800,60
|
|
20240906,092800,455123450,12810,12810,12810,12810,4
|
|
20240906,092700,455072210,12800,12800,12800,12800,339
|
|
20240906,092600,450733010,12800,12800,12800,12800,200
|
|
20240906,092500,448173010,12820,12820,12820,12820,5
|
|
20240906,092400,448108910,12820,12820,12820,12820,3
|
|
20240906,092300,448070450,12790,12790,12790,12790,0
|
|
20240906,092200,448070450,12790,12790,12790,12790,0
|
|
20240906,092100,448070450,12790,12790,12790,12790,0
|
|
20240906,092000,448070450,12790,12790,12790,12790,0
|
|
20240906,091900,448070450,12790,12800,12800,12790,12
|
|
20240906,091800,447916960,12800,12800,12800,12800,146
|
|
20240906,091700,446048160,12800,12800,12800,12800,0
|
|
20240906,091600,446048160,12800,12800,12800,12800,1
|
|
20240906,091500,446035360,12800,12800,12800,12800,100
|
|
20240906,091400,444755360,12800,12800,12800,12800,0
|
|
20240906,091300,444755360,12800,12810,12810,12800,57
|
|
20240906,091200,444025750,12760,12760,12760,12760,0
|
|
20240906,091100,444025750,12760,12760,12760,12760,0
|
|
20240906,091000,444025750,12760,12760,12760,12760,0
|
|
20240906,090900,444025750,12760,12760,12760,12760,0
|
|
20240906,090800,444025750,12760,12760,12760,12760,32
|
|
20240906,090700,443617430,12760,12760,12760,12760,1
|
|
20240906,090600,443604670,12740,12740,12740,12740,50
|
|
20240906,090500,442967670,12720,12950,12950,12710,240
|
|
20240906,090400,439894500,12950,12950,12950,12950,59
|
|
20240906,090300,439130450,13000,13000,13000,13000,0
|
|
20240906,090200,439130450,13000,13000,13000,13000,24
|
|
20240906,090100,438818450,13000,13050,13050,13000,612
|
|
20240906,090000,430833850,13010,13050,13050,13010,266
|