655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,195200,356903950,12960,12960,12960,12960,119
|
|
20240910,195100,356903950,12960,12960,12960,12960,0
|
|
20240910,195000,356903950,12960,12960,12960,12960,0
|
|
20240910,194900,356903950,12960,12960,12960,12960,0
|
|
20240910,194800,356903950,12960,12960,12960,12960,0
|
|
20240910,194700,356903950,12960,12960,12960,12960,0
|
|
20240910,194600,356903950,12960,12960,12960,12960,0
|
|
20240910,194500,356903950,12960,12960,12960,12960,0
|
|
20240910,194400,356903950,12960,12960,12960,12960,0
|
|
20240910,194300,356903950,12960,12960,12960,12960,0
|
|
20240910,194200,356903950,12960,12960,12960,12960,0
|
|
20240910,194100,356903950,12960,12960,12960,12960,0
|
|
20240910,194000,356903950,12960,12960,12960,12960,0
|
|
20240910,193900,356903950,12960,12960,12960,12960,0
|
|
20240910,193800,356903950,12960,12960,12960,12960,0
|
|
20240910,193700,356903950,12960,12960,12960,12960,0
|
|
20240910,193600,356903950,12960,12960,12960,12960,0
|
|
20240910,193500,356903950,12960,12960,12960,12960,0
|
|
20240910,193400,356903950,12960,12960,12960,12960,0
|
|
20240910,193300,356903950,12960,12960,12960,12960,0
|
|
20240910,193200,356903950,12960,12960,12960,12960,0
|
|
20240910,193100,356903950,12960,12960,12960,12960,0
|
|
20240910,193000,356903950,12960,12960,12960,12960,0
|
|
20240910,192900,356903950,12960,12960,12960,12960,0
|
|
20240910,192800,356903950,12960,12960,12960,12960,0
|
|
20240910,192700,356903950,12960,12960,12960,12960,0
|
|
20240910,192600,356903950,12960,12960,12960,12960,0
|
|
20240910,192500,356903950,12960,12960,12960,12960,0
|
|
20240910,192400,356903950,12960,12960,12960,12960,0
|
|
20240910,192300,356903950,12960,12960,12960,12960,0
|
|
20240910,192200,356903950,12960,12960,12960,12960,119
|
|
20240910,192100,356903950,12960,12960,12960,12960,0
|
|
20240910,192000,356903950,12960,12960,12960,12960,0
|
|
20240910,191900,356903950,12960,12960,12960,12960,0
|
|
20240910,191800,356903950,12960,12960,12960,12960,0
|
|
20240910,191700,356903950,12960,12960,12960,12960,0
|
|
20240910,191600,356903950,12960,12960,12960,12960,0
|
|
20240910,191500,356903950,12960,12960,12960,12960,0
|
|
20240910,191400,356903950,12960,12960,12960,12960,0
|
|
20240910,191300,356903950,12960,12960,12960,12960,0
|
|
20240910,191200,356903950,12960,12960,12960,12960,0
|
|
20240910,191100,356903950,12960,12960,12960,12960,0
|
|
20240910,191000,356903950,12960,12960,12960,12960,0
|
|
20240910,190900,356903950,12960,12960,12960,12960,0
|
|
20240910,190800,356903950,12960,12960,12960,12960,0
|
|
20240910,190700,356903950,12960,12960,12960,12960,0
|
|
20240910,190600,356903950,12960,12960,12960,12960,0
|
|
20240910,190500,356903950,12960,12960,12960,12960,0
|
|
20240910,190400,356903950,12960,12960,12960,12960,0
|
|
20240910,190300,356903950,12960,12960,12960,12960,0
|
|
20240910,190200,356903950,12960,12960,12960,12960,0
|
|
20240910,190100,356903950,12960,12960,12960,12960,0
|
|
20240910,190000,356903950,12960,12960,12960,12960,0
|
|
20240910,185900,356903950,12960,12960,12960,12960,0
|
|
20240910,185800,356903950,12960,12960,12960,12960,0
|
|
20240910,185700,356903950,12960,12960,12960,12960,0
|
|
20240910,185600,356903950,12960,12960,12960,12960,0
|
|
20240910,185500,356903950,12960,12960,12960,12960,0
|
|
20240910,185400,356903950,12960,12960,12960,12960,0
|
|
20240910,185300,356903950,12960,12960,12960,12960,0
|
|
20240910,185200,356903950,12960,12960,12960,12960,119
|
|
20240910,185100,356903950,12960,12960,12960,12960,0
|
|
20240910,185000,356903950,12960,12960,12960,12960,0
|
|
20240910,184900,356903950,12960,12960,12960,12960,0
|
|
20240910,184800,356903950,12960,12960,12960,12960,0
|
|
20240910,184700,356903950,12960,12960,12960,12960,0
|
|
20240910,184600,356903950,12960,12960,12960,12960,0
|
|
20240910,184500,356903950,12960,12960,12960,12960,0
|
|
20240910,184400,356903950,12960,12960,12960,12960,0
|
|
20240910,184300,356903950,12960,12960,12960,12960,0
|
|
20240910,184200,356903950,12960,12960,12960,12960,0
|
|
20240910,184100,356903950,12960,12960,12960,12960,0
|
|
20240910,184000,356903950,12960,12960,12960,12960,0
|
|
20240910,183900,356903950,12960,12960,12960,12960,0
|
|
20240910,183800,356903950,12960,12960,12960,12960,0
|
|
20240910,183700,356903950,12960,12960,12960,12960,0
|
|
20240910,183600,356903950,12960,12960,12960,12960,0
|
|
20240910,183500,356903950,12960,12960,12960,12960,0
|
|
20240910,183400,356903950,12960,12960,12960,12960,0
|
|
20240910,183300,356903950,12960,12960,12960,12960,0
|
|
20240910,183200,356903950,12960,12960,12960,12960,0
|
|
20240910,183100,356903950,12960,12960,12960,12960,0
|
|
20240910,183000,356903950,12960,12960,12960,12960,0
|
|
20240910,182900,356903950,12960,12960,12960,12960,0
|
|
20240910,182800,356903950,12960,12960,12960,12960,0
|
|
20240910,182700,356903950,12960,12960,12960,12960,0
|
|
20240910,182600,356903950,12960,12960,12960,12960,0
|
|
20240910,182500,356903950,12960,12960,12960,12960,0
|
|
20240910,182400,356903950,12960,12960,12960,12960,0
|
|
20240910,182300,356903950,12960,12960,12960,12960,0
|
|
20240910,182200,356903950,12960,12960,12960,12960,119
|
|
20240910,182100,356903950,12960,12960,12960,12960,0
|
|
20240910,182000,356903950,12960,12960,12960,12960,0
|
|
20240910,181900,356903950,12960,12960,12960,12960,0
|
|
20240910,181800,356903950,12960,12960,12960,12960,0
|
|
20240910,181700,356903950,12960,12960,12960,12960,0
|
|
20240910,181600,356903950,12960,12960,12960,12960,0
|
|
20240910,181500,356903950,12960,12960,12960,12960,0
|
|
20240910,181400,356903950,12960,12960,12960,12960,0
|
|
20240910,181300,356903950,12960,12960,12960,12960,0
|
|
20240910,181200,356903950,12960,12960,12960,12960,0
|
|
20240910,181100,356903950,12960,12960,12960,12960,0
|
|
20240910,181000,356903950,12960,12960,12960,12960,0
|
|
20240910,180900,356903950,12960,12960,12960,12960,0
|
|
20240910,180800,356903950,12960,12960,12960,12960,0
|
|
20240910,180700,356903950,12960,12960,12960,12960,0
|
|
20240910,180600,356903950,12960,12960,12960,12960,0
|
|
20240910,180500,356903950,12960,12960,12960,12960,0
|
|
20240910,180400,356903950,12960,12960,12960,12960,0
|
|
20240910,180300,356903950,12960,12960,12960,12960,0
|
|
20240910,180200,356903950,12960,12960,12960,12960,0
|
|
20240910,180100,356903950,12960,12960,12960,12960,0
|
|
20240910,180000,356903950,12960,12960,12960,12960,0
|
|
20240910,175900,356903950,12960,12960,12960,12960,0
|
|
20240910,175800,356903950,12960,12960,12960,12960,0
|
|
20240910,175700,356903950,12960,12960,12960,12960,0
|
|
20240910,175600,356903950,12960,12960,12960,12960,0
|
|
20240910,175500,356903950,12960,12960,12960,12960,0
|
|
20240910,175400,356903950,12960,12960,12960,12960,0
|
|
20240910,175300,356903950,12960,12960,12960,12960,0
|
|
20240910,175200,356903950,12960,12960,12960,12960,119
|
|
20240910,175100,356903950,12960,12960,12960,12960,0
|
|
20240910,175000,356903950,12960,12960,12960,12960,0
|
|
20240910,174900,356903950,12960,12960,12960,12960,0
|
|
20240910,174800,356903950,12960,12960,12960,12960,0
|
|
20240910,174700,356903950,12960,12960,12960,12960,0
|
|
20240910,174600,356903950,12960,12960,12960,12960,0
|
|
20240910,174500,356903950,12960,12960,12960,12960,0
|
|
20240910,174400,356903950,12960,12960,12960,12960,0
|
|
20240910,174300,356903950,12960,12960,12960,12960,0
|
|
20240910,174200,356903950,12960,12960,12960,12960,0
|
|
20240910,174100,356903950,12960,12960,12960,12960,0
|
|
20240910,174000,356903950,12960,12960,12960,12960,0
|
|
20240910,173900,356903950,12960,12960,12960,12960,0
|
|
20240910,173800,356903950,12960,12960,12960,12960,0
|
|
20240910,173700,356903950,12960,12960,12960,12960,0
|
|
20240910,173600,356903950,12960,12960,12960,12960,0
|
|
20240910,173500,356903950,12960,12960,12960,12960,0
|
|
20240910,173400,356903950,12960,12960,12960,12960,0
|
|
20240910,173300,356903950,12960,12960,12960,12960,0
|
|
20240910,173200,356903950,12960,12960,12960,12960,0
|
|
20240910,173100,356903950,12960,12960,12960,12960,0
|
|
20240910,173000,356903950,12960,12960,12960,12960,0
|
|
20240910,172900,356903950,12960,12960,12960,12960,0
|
|
20240910,172800,356903950,12960,12960,12960,12960,0
|
|
20240910,172700,356903950,12960,12960,12960,12960,0
|
|
20240910,172600,356903950,12960,12960,12960,12960,0
|
|
20240910,172500,356903950,12960,12960,12960,12960,0
|
|
20240910,172400,356903950,12960,12960,12960,12960,0
|
|
20240910,172300,356903950,12960,12960,12960,12960,0
|
|
20240910,172200,356903950,12960,12960,12960,12960,119
|
|
20240910,172100,356903950,12960,12960,12960,12960,0
|
|
20240910,172000,356903950,12960,12960,12960,12960,0
|
|
20240910,171900,356903950,12960,12960,12960,12960,0
|
|
20240910,171800,356903950,12960,12960,12960,12960,0
|
|
20240910,171700,356903950,12960,12960,12960,12960,0
|
|
20240910,171600,356903950,12960,12960,12960,12960,0
|
|
20240910,171500,356903950,12960,12960,12960,12960,0
|
|
20240910,171400,356903950,12960,12960,12960,12960,0
|
|
20240910,171300,356903950,12960,12960,12960,12960,0
|
|
20240910,171200,356903950,12960,12960,12960,12960,0
|
|
20240910,171100,356903950,12960,12960,12960,12960,0
|
|
20240910,171000,356903950,12960,12960,12960,12960,0
|
|
20240910,170900,356903950,12960,12960,12960,12960,0
|
|
20240910,170800,356903950,12960,12960,12960,12960,0
|
|
20240910,170700,356903950,12960,12960,12960,12960,0
|
|
20240910,170600,356903950,12960,12960,12960,12960,0
|
|
20240910,170500,356903950,12960,12960,12960,12960,0
|
|
20240910,170400,356903950,12960,12960,12960,12960,0
|
|
20240910,170300,356903950,12960,12960,12960,12960,0
|
|
20240910,170200,356903950,12960,12960,12960,12960,0
|
|
20240910,170100,356903950,12960,12960,12960,12960,0
|
|
20240910,170000,356903950,12960,12960,12960,12960,0
|
|
20240910,165900,356903950,12960,12960,12960,12960,0
|
|
20240910,165800,356903950,12960,12960,12960,12960,0
|
|
20240910,165700,356903950,12960,12960,12960,12960,0
|
|
20240910,165600,356903950,12960,12960,12960,12960,0
|
|
20240910,165500,356903950,12960,12960,12960,12960,0
|
|
20240910,165400,356903950,12960,12960,12960,12960,0
|
|
20240910,165300,356903950,12960,12960,12960,12960,0
|
|
20240910,165200,356903950,12960,12960,12960,12960,119
|
|
20240910,165100,356903950,12960,12960,12960,12960,0
|
|
20240910,165000,356903950,12960,12960,12960,12960,0
|
|
20240910,164900,356903950,12960,12960,12960,12960,0
|
|
20240910,164800,356903950,12960,12960,12960,12960,0
|
|
20240910,164700,356903950,12960,12960,12960,12960,0
|
|
20240910,164600,356903950,12960,12960,12960,12960,0
|
|
20240910,164500,356903950,12960,12960,12960,12960,0
|
|
20240910,164400,356903950,12960,12960,12960,12960,0
|
|
20240910,164300,356903950,12960,12960,12960,12960,0
|
|
20240910,164200,356903950,12960,12960,12960,12960,0
|
|
20240910,164100,356903950,12960,12960,12960,12960,0
|
|
20240910,164000,356903950,12960,12960,12960,12960,0
|
|
20240910,163900,356903950,12960,12960,12960,12960,0
|
|
20240910,163800,356903950,12960,12960,12960,12960,0
|
|
20240910,163700,356903950,12960,12960,12960,12960,0
|
|
20240910,163600,356903950,12960,12960,12960,12960,0
|
|
20240910,163500,356903950,12960,12960,12960,12960,0
|
|
20240910,163400,356903950,12960,12960,12960,12960,0
|
|
20240910,163300,356903950,12960,12960,12960,12960,0
|
|
20240910,163200,356903950,12960,12960,12960,12960,0
|
|
20240910,163100,356903950,12960,12960,12960,12960,0
|
|
20240910,163000,356903950,12960,12960,12960,12960,0
|
|
20240910,162900,356903950,12960,12960,12960,12960,0
|
|
20240910,162800,356903950,12960,12960,12960,12960,0
|
|
20240910,162700,356903950,12960,12960,12960,12960,0
|
|
20240910,162600,356903950,12960,12960,12960,12960,0
|
|
20240910,162500,356903950,12960,12960,12960,12960,0
|
|
20240910,162400,356903950,12960,12960,12960,12960,0
|
|
20240910,162300,356903950,12960,12960,12960,12960,0
|
|
20240910,162200,356903950,12960,12960,12960,12960,119
|
|
20240910,162100,356903950,12960,12960,12960,12960,0
|
|
20240910,162000,356903950,12960,12960,12960,12960,0
|
|
20240910,161900,356903950,12960,12960,12960,12960,0
|
|
20240910,161800,356903950,12960,12960,12960,12960,0
|
|
20240910,161700,356903950,12960,12960,12960,12960,0
|
|
20240910,161600,356903950,12960,12960,12960,12960,0
|
|
20240910,161500,356903950,12960,12960,12960,12960,0
|
|
20240910,161400,356903950,12960,12960,12960,12960,0
|
|
20240910,161300,356903950,12960,12960,12960,12960,0
|
|
20240910,161200,356903950,12960,12960,12960,12960,0
|
|
20240910,161100,356903950,12960,12960,12960,12960,0
|
|
20240910,161000,356903950,12960,12960,12960,12960,0
|
|
20240910,160900,356903950,12960,12960,12960,12960,0
|
|
20240910,160800,356903950,12960,12960,12960,12960,0
|
|
20240910,160700,356903950,12960,12960,12960,12960,0
|
|
20240910,160600,356903950,12960,12960,12960,12960,0
|
|
20240910,160500,356903950,12960,12960,12960,12960,0
|
|
20240910,160400,356903950,12960,12960,12960,12960,0
|
|
20240910,160300,356903950,12960,12960,12960,12960,0
|
|
20240910,160200,356903950,12960,12960,12960,12960,0
|
|
20240910,160100,356903950,12960,12960,12960,12960,0
|
|
20240910,160000,356903950,12960,12960,12960,12960,0
|
|
20240910,155900,356903950,12960,12960,12960,12960,0
|
|
20240910,155800,356903950,12960,12960,12960,12960,0
|
|
20240910,155700,356903950,12960,12960,12960,12960,0
|
|
20240910,155600,356903950,12960,12960,12960,12960,0
|
|
20240910,155500,356903950,12960,12960,12960,12960,0
|
|
20240910,155400,356903950,12960,12960,12960,12960,0
|
|
20240910,155300,356903950,12960,12960,12960,12960,0
|
|
20240910,155200,356903950,12960,12960,12960,12960,119
|
|
20240910,155100,356903950,12960,12960,12960,12960,0
|
|
20240910,155000,356903950,12960,12960,12960,12960,0
|
|
20240910,154900,356903950,12960,12960,12960,12960,0
|
|
20240910,154800,356903950,12960,12960,12960,12960,0
|
|
20240910,154700,356903950,12960,12960,12960,12960,0
|
|
20240910,154600,356903950,12960,12960,12960,12960,0
|
|
20240910,154500,356903950,12960,12960,12960,12960,0
|
|
20240910,154400,356903950,12960,12960,12960,12960,0
|
|
20240910,154300,356903950,12960,12960,12960,12960,0
|
|
20240910,154200,356903950,12960,12960,12960,12960,0
|
|
20240910,154100,356903950,12960,12960,12960,12960,0
|
|
20240910,154000,356903950,12960,12960,12960,12960,0
|
|
20240910,153900,356903950,12960,12960,12960,12960,0
|
|
20240910,153800,356903950,12960,12960,12960,12960,0
|
|
20240910,153700,356903950,12960,12960,12960,12960,0
|
|
20240910,153600,356903950,12960,12960,12960,12960,0
|
|
20240910,153500,356903950,12960,12960,12960,12960,0
|
|
20240910,153400,356903950,12960,12960,12960,12960,0
|
|
20240910,153300,356903950,12960,12960,12960,12960,0
|
|
20240910,153200,356903950,12960,12960,12960,12960,0
|
|
20240910,153100,356903950,12960,12960,12960,12960,0
|
|
20240910,153000,356903950,12960,12960,12960,12960,119
|
|
20240910,152900,355361710,12950,12950,12950,12950,0
|
|
20240910,152800,355361710,12950,12950,12950,12950,0
|
|
20240910,152700,355361710,12950,12950,12950,12950,0
|
|
20240910,152600,355361710,12950,12950,12950,12950,0
|
|
20240910,152500,355361710,12950,12950,12950,12950,0
|
|
20240910,152400,355361710,12950,12950,12950,12950,0
|
|
20240910,152300,355361710,12950,12950,12950,12950,0
|
|
20240910,152200,355361710,12950,12950,12950,12950,0
|
|
20240910,152100,355361710,12950,12950,12950,12950,0
|
|
20240910,152000,355361710,12950,12950,12950,12950,0
|
|
20240910,151900,355361710,12950,12950,12950,12950,0
|
|
20240910,151800,355361710,12950,12950,12950,12950,0
|
|
20240910,151700,355361710,12950,12950,12950,12950,0
|
|
20240910,151600,355361710,12950,12950,12950,12950,0
|
|
20240910,151500,355361710,12950,12950,12950,12950,0
|
|
20240910,151400,355361710,12950,12950,12950,12950,0
|
|
20240910,151300,355361710,12950,12950,12950,12950,0
|
|
20240910,151200,355361710,12950,12950,12950,12950,0
|
|
20240910,151100,355361710,12950,12950,12950,12950,0
|
|
20240910,151000,355361710,12950,12950,12950,12950,0
|
|
20240910,150900,355361710,12950,12950,12950,12950,52
|
|
20240910,150800,354688310,12950,12960,12960,12950,71
|
|
20240910,150700,353768700,12950,12950,12950,12950,0
|
|
20240910,150600,353768700,12950,12950,12950,12950,0
|
|
20240910,150500,353768700,12950,12950,12950,12950,120
|
|
20240910,150400,352214700,12950,12950,12950,12950,0
|
|
20240910,150300,352214700,12950,12950,12950,12950,0
|
|
20240910,150200,352214700,12950,12950,12950,12950,0
|
|
20240910,150100,352214700,12950,12960,12960,12950,357
|
|
20240910,150000,347591390,12960,12960,12960,12960,54
|
|
20240910,145900,346891550,12960,12960,12960,12960,0
|
|
20240910,145800,346891550,12960,12960,12960,12960,0
|
|
20240910,145700,346891550,12960,12960,12960,12960,0
|
|
20240910,145600,346891550,12960,12960,12960,12960,53
|
|
20240910,145500,346204670,12950,12950,12950,12950,15
|
|
20240910,145400,346010420,12950,12950,12950,12950,0
|
|
20240910,145300,346010420,12950,12970,12970,12950,63
|
|
20240910,145200,345193510,12970,12970,12970,12970,0
|
|
20240910,145100,345193510,12970,12970,12970,12970,0
|
|
20240910,145000,345193510,12970,12970,12970,12970,0
|
|
20240910,144900,345193510,12970,12970,12970,12970,53
|
|
20240910,144800,344506100,12970,12970,12970,12970,0
|
|
20240910,144700,344506100,12970,12970,12970,12970,0
|
|
20240910,144600,344506100,12970,12970,12970,12970,53
|
|
20240910,144500,343818690,12950,12950,12950,12950,0
|
|
20240910,144400,343818690,12950,12950,12950,12950,0
|
|
20240910,144300,343818690,12950,12970,12970,12950,78
|
|
20240910,144200,342807530,12950,12950,12950,12950,0
|
|
20240910,144100,342807530,12950,12950,12950,12950,0
|
|
20240910,144000,342807530,12950,12950,12950,12950,0
|
|
20240910,143900,342807530,12950,12950,12970,12950,158
|
|
20240910,143800,340760350,12970,12970,12970,12970,0
|
|
20240910,143700,340760350,12970,12970,12970,12970,66
|
|
20240910,143600,339904330,12970,12970,12970,12970,53
|
|
20240910,143500,339216920,12970,12970,12970,12970,0
|
|
20240910,143400,339216920,12970,12970,12970,12970,0
|
|
20240910,143300,339216920,12970,12970,12970,12970,54
|
|
20240910,143200,338516540,12960,12960,12960,12960,0
|
|
20240910,143100,338516540,12960,12960,12960,12960,10
|
|
20240910,143000,338386940,12970,12970,12970,12970,1
|
|
20240910,142900,338373970,12970,12970,12970,12970,53
|
|
20240910,142800,337686560,12970,12970,12970,12970,7
|
|
20240910,142700,337595770,12970,12970,12970,12970,0
|
|
20240910,142600,337595770,12970,12970,12970,12970,53
|
|
20240910,142500,336908360,12970,12960,12970,12960,261
|
|
20240910,142400,333525430,12960,12960,12960,12960,0
|
|
20240910,142300,333525430,12960,12960,12960,12960,54
|
|
20240910,142200,332825590,12960,12960,12960,12960,0
|
|
20240910,142100,332825590,12960,12960,12960,12960,0
|
|
20240910,142000,332825590,12960,12960,12960,12960,0
|
|
20240910,141900,332825590,12960,12960,12960,12960,54
|
|
20240910,141800,332125750,12960,12960,12960,12960,0
|
|
20240910,141700,332125750,12960,12960,12960,12960,0
|
|
20240910,141600,332125750,12960,12960,12960,12960,53
|
|
20240910,141500,331438870,12960,12960,12960,12960,50
|
|
20240910,141400,330790870,12960,12960,12960,12960,50
|
|
20240910,141300,330142870,12960,12960,12960,12960,54
|
|
20240910,141200,329443030,12950,12950,12950,12950,0
|
|
20240910,141100,329443030,12950,12950,12950,12950,0
|
|
20240910,141000,329443030,12950,12950,12950,12950,2
|
|
20240910,140900,329417130,12960,12960,12960,12960,103
|
|
20240910,140800,328082250,12950,12950,12950,12950,1
|
|
20240910,140700,328069300,12960,12960,12960,12960,0
|
|
20240910,140600,328069300,12960,12960,12960,12960,54
|
|
20240910,140500,327369460,12960,12960,12960,12960,0
|
|
20240910,140400,327369460,12960,12960,12960,12960,0
|
|
20240910,140300,327369460,12960,12960,12960,12960,154
|
|
20240910,140200,325373620,12960,12960,12960,12960,20
|
|
20240910,140100,325114420,12960,12960,12960,12960,0
|
|
20240910,140000,325114420,12960,12960,12960,12960,0
|
|
20240910,135900,325114420,12960,12960,12960,12960,53
|
|
20240910,135800,324427540,12960,12960,12960,12960,50
|
|
20240910,135700,323779540,12950,12950,12950,12950,0
|
|
20240910,135600,323779540,12950,12970,12970,12950,929
|
|
20240910,135500,311732490,12980,12980,12980,12980,0
|
|
20240910,135400,311732490,12980,12980,12980,12980,0
|
|
20240910,135300,311732490,12980,12980,12980,12980,53
|
|
20240910,135200,311044550,12980,12980,12980,12980,0
|
|
20240910,135100,311044550,12980,12980,12980,12980,0
|
|
20240910,135000,311044550,12980,12980,12980,12980,0
|
|
20240910,134900,311044550,12980,12980,12980,12980,54
|
|
20240910,134800,310343630,12980,12980,12980,12980,0
|
|
20240910,134700,310343630,12980,12980,12980,12980,0
|
|
20240910,134600,310343630,12980,12980,12980,12980,63
|
|
20240910,134500,309525890,12980,12980,12980,12980,0
|
|
20240910,134400,309525890,12980,12980,12980,12980,0
|
|
20240910,134300,309525890,12980,12980,12980,12980,53
|
|
20240910,134200,308837950,12980,12980,12980,12980,0
|
|
20240910,134100,308837950,12980,12980,12980,12980,0
|
|
20240910,134000,308837950,12980,12980,12980,12980,8
|
|
20240910,133900,308734110,12980,12980,12980,12980,53
|
|
20240910,133800,308046170,12990,12990,12990,12990,0
|
|
20240910,133700,308046170,12990,12990,12990,12990,0
|
|
20240910,133600,308046170,12990,12980,12990,12970,164
|
|
20240910,133500,305916550,12980,12980,12980,12980,0
|
|
20240910,133400,305916550,12980,12980,12980,12980,0
|
|
20240910,133300,305916550,12980,12980,12980,12980,53
|
|
20240910,133200,305228610,12980,12980,12980,12980,0
|
|
20240910,133100,305228610,12980,12980,12980,12980,0
|
|
20240910,133000,305228610,12980,12980,12980,12980,0
|
|
20240910,132900,305228610,12980,12980,12980,12980,53
|
|
20240910,132800,304540670,12980,12980,12980,12980,0
|
|
20240910,132700,304540670,12980,12980,12980,12980,0
|
|
20240910,132600,304540670,12980,12980,12980,12980,53
|
|
20240910,132500,303852730,12980,12980,12980,12980,0
|
|
20240910,132400,303852730,12980,12980,12980,12980,39
|
|
20240910,132300,303346510,12970,13000,13000,12970,223
|
|
20240910,132200,300452470,13000,13000,13000,13000,0
|
|
20240910,132100,300452470,13000,13000,13000,13000,0
|
|
20240910,132000,300452470,13000,13000,13000,13000,0
|
|
20240910,131900,300452470,13000,13000,13000,13000,54
|
|
20240910,131800,299750470,13000,13000,13000,13000,0
|
|
20240910,131700,299750470,13000,13000,13000,13000,0
|
|
20240910,131600,299750470,13000,13000,13000,13000,53
|
|
20240910,131500,299061470,13000,13000,13000,13000,2
|
|
20240910,131400,299035470,13000,13000,13000,13000,0
|
|
20240910,131300,299035470,13000,13000,13000,13000,53
|
|
20240910,131200,298346470,13000,13000,13000,13000,0
|
|
20240910,131100,298346470,13000,13000,13000,13000,0
|
|
20240910,131000,298346470,13000,13000,13000,13000,53
|
|
20240910,130900,297657470,13000,13000,13000,13000,53
|
|
20240910,130800,296968470,13000,13000,13000,13000,0
|
|
20240910,130700,296968470,13000,13000,13000,13000,0
|
|
20240910,130600,296968470,13000,13000,13000,13000,53
|
|
20240910,130500,296279470,13000,13000,13000,13000,0
|
|
20240910,130400,296279470,13000,13000,13000,13000,0
|
|
20240910,130300,296279470,13000,13000,13000,13000,54
|
|
20240910,130200,295577470,13000,13000,13000,13000,0
|
|
20240910,130100,295577470,13000,13000,13000,13000,0
|
|
20240910,130000,295577470,13000,13000,13000,13000,0
|
|
20240910,125900,295577470,13000,13000,13000,13000,53
|
|
20240910,125800,294888470,12990,12990,12990,12990,100
|
|
20240910,125700,293589470,13000,13000,13000,13000,0
|
|
20240910,125600,293589470,13000,13000,13000,13000,53
|
|
20240910,125500,292900470,13000,13000,13000,13000,0
|
|
20240910,125400,292900470,13000,13000,13000,13000,0
|
|
20240910,125300,292900470,13000,13000,13000,13000,53
|
|
20240910,125200,292211470,12990,12990,12990,12990,0
|
|
20240910,125100,292211470,12990,12990,12990,12990,0
|
|
20240910,125000,292211470,12990,12990,12990,12990,3
|
|
20240910,124900,292172500,13000,13000,13000,13000,53
|
|
20240910,124800,291483500,13000,13000,13000,13000,0
|
|
20240910,124700,291483500,13000,13000,13000,13000,0
|
|
20240910,124600,291483500,13000,13000,13000,13000,54
|
|
20240910,124500,290781500,13000,13000,13000,13000,0
|
|
20240910,124400,290781500,13000,13000,13000,13000,0
|
|
20240910,124300,290781500,13000,13000,13000,13000,53
|
|
20240910,124200,290092500,13000,13000,13000,13000,0
|
|
20240910,124100,290092500,13000,13000,13000,13000,0
|
|
20240910,124000,290092500,13000,13000,13000,13000,0
|
|
20240910,123900,290092500,13000,13000,13000,13000,53
|
|
20240910,123800,289403500,12990,12990,12990,12990,0
|
|
20240910,123700,289403500,12990,12990,12990,12990,0
|
|
20240910,123600,289403500,12990,13000,13000,12990,63
|
|
20240910,123500,288584600,12990,12990,12990,12990,10
|
|
20240910,123400,288454700,13000,13000,13000,13000,6
|
|
20240910,123300,288376700,12990,12990,12990,12990,47
|
|
20240910,123200,287766170,12980,12980,12980,12980,0
|
|
20240910,123100,287766170,12980,12980,12980,12980,111
|
|
20240910,123000,286325390,12980,12980,12980,12980,505
|
|
20240910,122900,279770490,12980,12980,12980,12980,54
|
|
20240910,122800,279069570,12980,12980,12980,12980,0
|
|
20240910,122700,279069570,12980,12980,12980,12980,0
|
|
20240910,122600,279069570,12980,12980,12980,12980,53
|
|
20240910,122500,278381630,12980,12980,12980,12980,0
|
|
20240910,122400,278381630,12980,12980,12980,12980,0
|
|
20240910,122300,278381630,12980,12980,12980,12980,53
|
|
20240910,122200,277693690,12980,12980,12980,12980,0
|
|
20240910,122100,277693690,12980,12980,12980,12980,0
|
|
20240910,122000,277693690,12980,12980,12980,12980,0
|
|
20240910,121900,277693690,12980,12980,12980,12980,53
|
|
20240910,121800,277005750,12980,12980,12980,12980,0
|
|
20240910,121700,277005750,12980,12980,12980,12980,0
|
|
20240910,121600,277005750,12980,12980,12980,12980,128
|
|
20240910,121500,275344310,12970,12970,12970,12970,0
|
|
20240910,121400,275344310,12970,12970,12970,12970,0
|
|
20240910,121300,275344310,12970,12970,12970,12970,10
|
|
20240910,121200,275214610,12980,12980,12980,12980,54
|
|
20240910,121100,274513690,12980,12980,12980,12980,0
|
|
20240910,121000,274513690,12980,12980,12980,12980,51
|
|
20240910,120900,273851710,12980,12980,12980,12980,53
|
|
20240910,120800,273163770,12970,12970,12970,12970,0
|
|
20240910,120700,273163770,12970,12970,12970,12970,0
|
|
20240910,120600,273163770,12970,12980,12980,12970,63
|
|
20240910,120500,272346130,12970,12970,12970,12970,20
|
|
20240910,120400,272086730,12980,12980,12980,12980,0
|
|
20240910,120300,272086730,12980,12980,12980,12980,0
|
|
20240910,120200,272086730,12980,12980,12980,12980,53
|
|
20240910,120100,271398790,12970,12970,12970,12970,0
|
|
20240910,120000,271398790,12970,12980,12980,12970,21
|
|
20240910,115900,271126410,12980,12980,12980,12980,53
|
|
20240910,115800,270438470,12980,12980,12980,12980,0
|
|
20240910,115700,270438470,12980,12980,12980,12980,0
|
|
20240910,115600,270438470,12980,12980,12980,12980,54
|
|
20240910,115500,269737550,12970,12970,12970,12970,1
|
|
20240910,115400,269724580,12980,12980,12980,12980,0
|
|
20240910,115300,269724580,12980,12980,12980,12980,0
|
|
20240910,115200,269724580,12980,12980,12980,12980,53
|
|
20240910,115100,269036640,12980,12980,12980,12980,1
|
|
20240910,115000,269023660,12980,12980,12980,12980,0
|
|
20240910,114900,269023660,12980,12980,12980,12980,53
|
|
20240910,114800,268335720,12980,12980,12980,12980,0
|
|
20240910,114700,268335720,12980,12980,12980,12980,0
|
|
20240910,114600,268335720,12980,12980,12980,12980,78
|
|
20240910,114500,267323280,12980,12980,12980,12980,0
|
|
20240910,114400,267323280,12980,12980,12980,12980,0
|
|
20240910,114300,267323280,12980,12980,12980,12980,674
|
|
20240910,114200,258574760,12980,12970,12980,12970,43
|
|
20240910,114100,258016630,12970,12970,12970,12970,123
|
|
20240910,114000,256421320,12970,12970,12970,12970,44
|
|
20240910,113900,255850640,12990,12990,12990,12990,54
|
|
20240910,113800,255149180,12990,12990,12990,12990,0
|
|
20240910,113700,255149180,12990,12990,12990,12990,0
|
|
20240910,113600,255149180,12990,12990,12990,12990,53
|
|
20240910,113500,254460710,12990,12990,12990,12990,0
|
|
20240910,113400,254460710,12990,12990,12990,12990,0
|
|
20240910,113300,254460710,12990,12990,12990,12990,0
|
|
20240910,113200,254460710,12990,12990,12990,12990,53
|
|
20240910,113100,253772240,12970,12970,12970,12970,0
|
|
20240910,113000,253772240,12970,12970,12970,12970,2
|
|
20240910,112900,253746300,12970,12950,12970,12950,58
|
|
20240910,112800,252994180,12950,12950,12950,12950,15
|
|
20240910,112700,252799930,12970,12970,12970,12970,11
|
|
20240910,112600,252657260,12970,12970,13000,12970,61
|
|
20240910,112500,251865000,12970,12990,12990,12970,12
|
|
20240910,112400,251709200,12990,12990,12990,12990,4
|
|
20240910,112300,251657240,13000,13000,13000,13000,0
|
|
20240910,112200,251657240,13000,13000,13000,13000,54
|
|
20240910,112100,250955240,13000,13000,13000,13000,0
|
|
20240910,112000,250955240,13000,13000,13000,13000,0
|
|
20240910,111900,250955240,13000,13000,13000,13000,53
|
|
20240910,111800,250266240,13000,13000,13000,13000,0
|
|
20240910,111700,250266240,13000,13000,13000,13000,0
|
|
20240910,111600,250266240,13000,13000,13000,13000,54
|
|
20240910,111500,249564240,12990,12990,12990,12990,20
|
|
20240910,111400,249304440,13000,13000,13000,13000,0
|
|
20240910,111300,249304440,13000,13000,13000,13000,0
|
|
20240910,111200,249304440,13000,12990,13000,12990,63
|
|
20240910,111100,248485540,13000,13000,13000,13000,0
|
|
20240910,111000,248485540,13000,13000,13000,13000,53
|
|
20240910,110900,247796540,13000,13000,13000,13000,53
|
|
20240910,110800,247107540,12990,12990,12990,12990,0
|
|
20240910,110700,247107540,12990,12990,12990,12990,0
|
|
20240910,110600,247107540,12990,12990,12990,12990,37
|
|
20240910,110500,246626910,12980,12980,12980,12980,0
|
|
20240910,110400,246626910,12980,12980,12980,12980,8
|
|
20240910,110300,246523070,13000,13000,13000,13000,12
|
|
20240910,110200,246367070,13000,12980,13000,12980,63
|
|
20240910,110100,245548270,13000,13000,13000,13000,0
|
|
20240910,110000,245548270,13000,13000,13000,13000,0
|
|
20240910,105900,245548270,13000,13000,13000,13000,53
|
|
20240910,105800,244859270,12980,12980,12980,12980,0
|
|
20240910,105700,244859270,12980,12980,12980,12980,10
|
|
20240910,105600,244729470,12980,12980,12980,12980,43
|
|
20240910,105500,244171330,12970,12970,12970,12970,0
|
|
20240910,105400,244171330,12970,12970,12970,12970,0
|
|
20240910,105300,244171330,12970,12970,12970,12970,0
|
|
20240910,105200,244171330,12970,12970,12970,12970,13
|
|
20240910,105100,244002720,12960,12960,12960,12960,101
|
|
20240910,105000,242693760,12970,12970,12970,12970,0
|
|
20240910,104900,242693760,12970,12970,12970,12970,54
|
|
20240910,104800,241993380,12970,12970,12970,12970,0
|
|
20240910,104700,241993380,12970,12970,12970,12970,0
|
|
20240910,104600,241993380,12970,12970,12970,12970,53
|
|
20240910,104500,241305970,12970,12970,12970,12970,0
|
|
20240910,104400,241305970,12970,12970,12970,12970,0
|
|
20240910,104300,241305970,12970,12970,12970,12970,0
|
|
20240910,104200,241305970,12970,12970,12970,12970,53
|
|
20240910,104100,240618560,12970,12970,12970,12970,0
|
|
20240910,104000,240618560,12970,12970,12970,12970,2
|
|
20240910,103900,240592620,12970,12970,12970,12970,54
|
|
20240910,103800,239892240,12970,12970,12970,12970,0
|
|
20240910,103700,239892240,12970,12970,12970,12970,60
|
|
20240910,103600,239114040,12960,12950,12960,12950,665
|
|
20240910,103500,230500300,12950,12910,12960,12910,3123
|
|
20240910,103400,190060540,12960,12960,13000,12900,5042
|
|
20240910,103300,124741880,12940,12970,12970,12870,2736
|
|
20240910,103200,89320440,12990,12990,12990,12990,57
|
|
20240910,103100,88580010,12990,12990,12990,12990,0
|
|
20240910,103000,88580010,12990,12990,12990,12990,0
|
|
20240910,102900,88580010,12990,12990,12990,12990,53
|
|
20240910,102800,87891540,12990,12990,12990,12990,0
|
|
20240910,102700,87891540,12990,12990,12990,12990,0
|
|
20240910,102600,87891540,12990,12990,12990,12990,53
|
|
20240910,102500,87203070,12970,12980,12980,12970,65
|
|
20240910,102400,86359720,12980,12980,12980,12980,0
|
|
20240910,102300,86359720,12980,12980,12980,12980,21
|
|
20240910,102200,86087140,13000,13000,13000,13000,53
|
|
20240910,102100,85398140,13000,13000,13000,13000,0
|
|
20240910,102000,85398140,13000,13000,13000,13000,0
|
|
20240910,101900,85398140,13000,13000,13000,13000,54
|
|
20240910,101800,84696140,12980,12980,12980,12980,10
|
|
20240910,101700,84566340,12990,12990,12990,12990,1
|
|
20240910,101600,84553350,13010,13010,13010,13010,53
|
|
20240910,101500,83863820,13010,13010,13010,13010,0
|
|
20240910,101400,83863820,13010,13010,13010,13010,0
|
|
20240910,101300,83863820,13010,13010,13010,13010,0
|
|
20240910,101200,83863820,13010,13010,13010,13010,108
|
|
20240910,101100,82458740,13020,13030,13030,13020,17
|
|
20240910,101000,82237270,13030,13030,13030,13030,51
|
|
20240910,100900,81572740,13030,13030,13030,13030,53
|
|
20240910,100800,80882150,13030,13030,13030,13030,0
|
|
20240910,100700,80882150,13030,13030,13030,13030,0
|
|
20240910,100600,80882150,13030,13030,13030,13030,53
|
|
20240910,100500,80191560,13020,13020,13020,13020,0
|
|
20240910,100400,80191560,13020,13020,13020,13020,0
|
|
20240910,100300,80191560,13020,13000,13020,13000,381
|
|
20240910,100200,75234860,13000,13000,13000,13000,105
|
|
20240910,100100,73869860,13010,13010,13010,13010,2
|
|
20240910,100000,73843840,13020,13020,13020,13020,0
|
|
20240910,095900,73843840,13020,13020,13020,13020,53
|
|
20240910,095800,73153780,13020,13020,13020,13020,0
|
|
20240910,095700,73153780,13020,13010,13020,13010,198
|
|
20240910,095600,70576270,13010,13010,13010,13010,14
|
|
20240910,095500,70394130,13010,13010,13010,13010,0
|
|
20240910,095400,70394130,13010,13010,13010,13010,277
|
|
20240910,095300,66790360,13000,13000,13000,13000,1
|
|
20240910,095200,66777360,13000,13000,13000,13000,48
|
|
20240910,095100,66153360,12990,12990,12990,12990,0
|
|
20240910,095000,66153360,12990,12990,12990,12990,35
|
|
20240910,094900,65698710,12990,12980,12990,12970,348
|
|
20240910,094800,61184080,12980,12980,12980,12980,0
|
|
20240910,094700,61184080,12980,12980,12980,12980,0
|
|
20240910,094600,61184080,12980,13020,13020,12980,783
|
|
20240910,094500,51008040,13040,13040,13040,13040,54
|
|
20240910,094400,50303880,13040,13040,13040,13040,1
|
|
20240910,094300,50290840,13040,13040,13040,13040,0
|
|
20240910,094200,50290840,13040,13040,13040,13040,53
|
|
20240910,094100,49599720,13050,13050,13050,13050,0
|
|
20240910,094000,49599720,13050,13050,13050,13050,0
|
|
20240910,093900,49599720,13050,13050,13050,13050,53
|
|
20240910,093800,48908070,13050,13050,13050,13050,0
|
|
20240910,093700,48908070,13050,13050,13050,13050,0
|
|
20240910,093600,48908070,13050,13050,13050,13050,14
|
|
20240910,093500,48725370,13050,13050,13050,13050,40
|
|
20240910,093400,48203370,13050,13050,13050,13050,50
|
|
20240910,093300,47550870,13050,13050,13050,13050,18
|
|
20240910,093200,47315970,13030,13030,13030,13030,35
|
|
20240910,093100,46859920,13010,13030,13030,13010,28
|
|
20240910,093000,46495620,13050,13050,13050,13050,1
|
|
20240910,092900,46482570,13050,13050,13050,13050,54
|
|
20240910,092800,45777870,13050,13050,13050,13050,0
|
|
20240910,092700,45777870,13050,13050,13050,13050,3
|
|
20240910,092600,45738720,13060,13060,13060,13060,0
|
|
20240910,092500,45738720,13060,13060,13060,13060,1
|
|
20240910,092400,45725660,13060,13060,13060,13060,9
|
|
20240910,092300,45608120,13070,13060,13070,13060,26
|
|
20240910,092200,45268500,13070,13070,13070,13070,2
|
|
20240910,092100,45242360,13070,13070,13070,13070,0
|
|
20240910,092000,45242360,13070,13070,13070,13070,0
|
|
20240910,091900,45242360,13070,13070,13070,13070,0
|
|
20240910,091800,45242360,13070,13070,13070,13070,15
|
|
20240910,091700,45046310,13070,13070,13070,13070,0
|
|
20240910,091600,45046310,13070,13070,13070,13070,0
|
|
20240910,091500,45046310,13070,13080,13080,13070,167
|
|
20240910,091400,42863560,13080,13080,13080,13080,0
|
|
20240910,091300,42863560,13080,13070,13080,13070,214
|
|
20240910,091200,40066380,13090,13090,13090,13090,0
|
|
20240910,091100,40066380,13090,13080,13090,13080,100
|
|
20240910,091000,38757390,13090,13090,13090,13090,0
|
|
20240910,090900,38757390,13090,13090,13090,13090,0
|
|
20240910,090800,38757390,13090,13090,13090,13090,0
|
|
20240910,090700,38757390,13090,13090,13090,13090,0
|
|
20240910,090600,38757390,13090,13090,13090,13080,10
|
|
20240910,090500,38626560,13050,13050,13050,13050,0
|
|
20240910,090400,38626560,13050,13050,13050,13050,0
|
|
20240910,090300,38626560,13050,13050,13050,13050,1804
|
|
20240910,090200,15084360,13050,13050,13050,13050,0
|
|
20240910,090100,15084360,13050,12980,13050,12980,1141
|
|
20240910,090000,244440,12860,12860,12860,12860,18
|