681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201800,211704440,10750,10750,10750,10750,496
|
|
20240905,201700,211704440,10750,10750,10750,10750,0
|
|
20240905,201600,211704440,10750,10750,10750,10750,0
|
|
20240905,201500,211704440,10750,10750,10750,10750,0
|
|
20240905,201400,211704440,10750,10750,10750,10750,0
|
|
20240905,201300,211704440,10750,10750,10750,10750,0
|
|
20240905,201200,211704440,10750,10750,10750,10750,0
|
|
20240905,201100,211704440,10750,10750,10750,10750,0
|
|
20240905,201000,211704440,10750,10750,10750,10750,0
|
|
20240905,200900,211704440,10750,10750,10750,10750,0
|
|
20240905,200800,211704440,10750,10750,10750,10750,0
|
|
20240905,200700,211704440,10750,10750,10750,10750,0
|
|
20240905,200600,211704440,10750,10750,10750,10750,0
|
|
20240905,200500,211704440,10750,10750,10750,10750,0
|
|
20240905,200400,211704440,10750,10750,10750,10750,0
|
|
20240905,200300,211704440,10750,10750,10750,10750,0
|
|
20240905,200200,211704440,10750,10750,10750,10750,0
|
|
20240905,200100,211704440,10750,10750,10750,10750,0
|
|
20240905,200000,211704440,10750,10750,10750,10750,0
|
|
20240905,195900,211704440,10750,10750,10750,10750,0
|
|
20240905,195800,211704440,10750,10750,10750,10750,0
|
|
20240905,195700,211704440,10750,10750,10750,10750,0
|
|
20240905,195600,211704440,10750,10750,10750,10750,0
|
|
20240905,195500,211704440,10750,10750,10750,10750,0
|
|
20240905,195400,211704440,10750,10750,10750,10750,0
|
|
20240905,195300,211704440,10750,10750,10750,10750,0
|
|
20240905,195200,211704440,10750,10750,10750,10750,0
|
|
20240905,195100,211704440,10750,10750,10750,10750,0
|
|
20240905,195000,211704440,10750,10750,10750,10750,0
|
|
20240905,194900,211704440,10750,10750,10750,10750,0
|
|
20240905,194800,211704440,10750,10750,10750,10750,496
|
|
20240905,194700,211704440,10750,10750,10750,10750,0
|
|
20240905,194600,211704440,10750,10750,10750,10750,0
|
|
20240905,194500,211704440,10750,10750,10750,10750,0
|
|
20240905,194400,211704440,10750,10750,10750,10750,0
|
|
20240905,194300,211704440,10750,10750,10750,10750,0
|
|
20240905,194200,211704440,10750,10750,10750,10750,0
|
|
20240905,194100,211704440,10750,10750,10750,10750,0
|
|
20240905,194000,211704440,10750,10750,10750,10750,0
|
|
20240905,193900,211704440,10750,10750,10750,10750,0
|
|
20240905,193800,211704440,10750,10750,10750,10750,0
|
|
20240905,193700,211704440,10750,10750,10750,10750,0
|
|
20240905,193600,211704440,10750,10750,10750,10750,0
|
|
20240905,193500,211704440,10750,10750,10750,10750,0
|
|
20240905,193400,211704440,10750,10750,10750,10750,0
|
|
20240905,193300,211704440,10750,10750,10750,10750,0
|
|
20240905,193200,211704440,10750,10750,10750,10750,0
|
|
20240905,193100,211704440,10750,10750,10750,10750,0
|
|
20240905,193000,211704440,10750,10750,10750,10750,0
|
|
20240905,192900,211704440,10750,10750,10750,10750,0
|
|
20240905,192800,211704440,10750,10750,10750,10750,0
|
|
20240905,192700,211704440,10750,10750,10750,10750,0
|
|
20240905,192600,211704440,10750,10750,10750,10750,0
|
|
20240905,192500,211704440,10750,10750,10750,10750,0
|
|
20240905,192400,211704440,10750,10750,10750,10750,0
|
|
20240905,192300,211704440,10750,10750,10750,10750,0
|
|
20240905,192200,211704440,10750,10750,10750,10750,0
|
|
20240905,192100,211704440,10750,10750,10750,10750,0
|
|
20240905,192000,211704440,10750,10750,10750,10750,0
|
|
20240905,191900,211704440,10750,10750,10750,10750,0
|
|
20240905,191800,211704440,10750,10750,10750,10750,496
|
|
20240905,191700,211704440,10750,10750,10750,10750,0
|
|
20240905,191600,211704440,10750,10750,10750,10750,0
|
|
20240905,191500,211704440,10750,10750,10750,10750,0
|
|
20240905,191400,211704440,10750,10750,10750,10750,0
|
|
20240905,191300,211704440,10750,10750,10750,10750,0
|
|
20240905,191200,211704440,10750,10750,10750,10750,0
|
|
20240905,191100,211704440,10750,10750,10750,10750,0
|
|
20240905,191000,211704440,10750,10750,10750,10750,0
|
|
20240905,190900,211704440,10750,10750,10750,10750,0
|
|
20240905,190800,211704440,10750,10750,10750,10750,0
|
|
20240905,190700,211704440,10750,10750,10750,10750,0
|
|
20240905,190600,211704440,10750,10750,10750,10750,0
|
|
20240905,190500,211704440,10750,10750,10750,10750,0
|
|
20240905,190400,211704440,10750,10750,10750,10750,0
|
|
20240905,190300,211704440,10750,10750,10750,10750,0
|
|
20240905,190200,211704440,10750,10750,10750,10750,0
|
|
20240905,190100,211704440,10750,10750,10750,10750,0
|
|
20240905,190000,211704440,10750,10750,10750,10750,0
|
|
20240905,185900,211704440,10750,10750,10750,10750,0
|
|
20240905,185800,211704440,10750,10750,10750,10750,0
|
|
20240905,185700,211704440,10750,10750,10750,10750,0
|
|
20240905,185600,211704440,10750,10750,10750,10750,0
|
|
20240905,185500,211704440,10750,10750,10750,10750,0
|
|
20240905,185400,211704440,10750,10750,10750,10750,0
|
|
20240905,185300,211704440,10750,10750,10750,10750,0
|
|
20240905,185200,211704440,10750,10750,10750,10750,0
|
|
20240905,185100,211704440,10750,10750,10750,10750,0
|
|
20240905,185000,211704440,10750,10750,10750,10750,0
|
|
20240905,184900,211704440,10750,10750,10750,10750,0
|
|
20240905,184800,211704440,10750,10750,10750,10750,496
|
|
20240905,184700,211704440,10750,10750,10750,10750,0
|
|
20240905,184600,211704440,10750,10750,10750,10750,0
|
|
20240905,184500,211704440,10750,10750,10750,10750,0
|
|
20240905,184400,211704440,10750,10750,10750,10750,0
|
|
20240905,184300,211704440,10750,10750,10750,10750,0
|
|
20240905,184200,211704440,10750,10750,10750,10750,0
|
|
20240905,184100,211704440,10750,10750,10750,10750,0
|
|
20240905,184000,211704440,10750,10750,10750,10750,0
|
|
20240905,183900,211704440,10750,10750,10750,10750,0
|
|
20240905,183800,211704440,10750,10750,10750,10750,0
|
|
20240905,183700,211704440,10750,10750,10750,10750,0
|
|
20240905,183600,211704440,10750,10750,10750,10750,0
|
|
20240905,183500,211704440,10750,10750,10750,10750,0
|
|
20240905,183400,211704440,10750,10750,10750,10750,0
|
|
20240905,183300,211704440,10750,10750,10750,10750,0
|
|
20240905,183200,211704440,10750,10750,10750,10750,0
|
|
20240905,183100,211704440,10750,10750,10750,10750,0
|
|
20240905,183000,211704440,10750,10750,10750,10750,0
|
|
20240905,182900,211704440,10750,10750,10750,10750,0
|
|
20240905,182800,211704440,10750,10750,10750,10750,0
|
|
20240905,182700,211704440,10750,10750,10750,10750,0
|
|
20240905,182600,211704440,10750,10750,10750,10750,0
|
|
20240905,182500,211704440,10750,10750,10750,10750,0
|
|
20240905,182400,211704440,10750,10750,10750,10750,0
|
|
20240905,182300,211704440,10750,10750,10750,10750,0
|
|
20240905,182200,211704440,10750,10750,10750,10750,0
|
|
20240905,182100,211704440,10750,10750,10750,10750,0
|
|
20240905,182000,211704440,10750,10750,10750,10750,0
|
|
20240905,181900,211704440,10750,10750,10750,10750,0
|
|
20240905,181800,211704440,10750,10750,10750,10750,496
|
|
20240905,181700,211704440,10750,10750,10750,10750,0
|
|
20240905,181600,211704440,10750,10750,10750,10750,0
|
|
20240905,181500,211704440,10750,10750,10750,10750,0
|
|
20240905,181400,211704440,10750,10750,10750,10750,0
|
|
20240905,181300,211704440,10750,10750,10750,10750,0
|
|
20240905,181200,211704440,10750,10750,10750,10750,0
|
|
20240905,181100,211704440,10750,10750,10750,10750,0
|
|
20240905,181000,211704440,10750,10750,10750,10750,0
|
|
20240905,180900,211704440,10750,10750,10750,10750,0
|
|
20240905,180800,211704440,10750,10750,10750,10750,0
|
|
20240905,180700,211704440,10750,10750,10750,10750,0
|
|
20240905,180600,211704440,10750,10750,10750,10750,0
|
|
20240905,180500,211704440,10750,10750,10750,10750,0
|
|
20240905,180400,211704440,10750,10750,10750,10750,0
|
|
20240905,180300,211704440,10750,10750,10750,10750,0
|
|
20240905,180200,211704440,10750,10750,10750,10750,0
|
|
20240905,180100,211704440,10750,10750,10750,10750,0
|
|
20240905,180000,211704440,10750,10750,10750,10750,0
|
|
20240905,175900,211704440,10750,10750,10750,10750,0
|
|
20240905,175800,211704440,10750,10750,10750,10750,0
|
|
20240905,175700,211704440,10750,10750,10750,10750,0
|
|
20240905,175600,211704440,10750,10750,10750,10750,0
|
|
20240905,175500,211704440,10750,10750,10750,10750,0
|
|
20240905,175400,211704440,10750,10750,10750,10750,0
|
|
20240905,175300,211704440,10750,10750,10750,10750,0
|
|
20240905,175200,211704440,10750,10750,10750,10750,0
|
|
20240905,175100,211704440,10750,10750,10750,10750,0
|
|
20240905,175000,211704440,10750,10750,10750,10750,0
|
|
20240905,174900,211704440,10750,10750,10750,10750,0
|
|
20240905,174800,211704440,10750,10750,10750,10750,496
|
|
20240905,174700,211704440,10750,10750,10750,10750,0
|
|
20240905,174600,211704440,10750,10750,10750,10750,0
|
|
20240905,174500,211704440,10750,10750,10750,10750,0
|
|
20240905,174400,211704440,10750,10750,10750,10750,0
|
|
20240905,174300,211704440,10750,10750,10750,10750,0
|
|
20240905,174200,211704440,10750,10750,10750,10750,0
|
|
20240905,174100,211704440,10750,10750,10750,10750,0
|
|
20240905,174000,211704440,10750,10750,10750,10750,0
|
|
20240905,173900,211704440,10750,10750,10750,10750,0
|
|
20240905,173800,211704440,10750,10750,10750,10750,0
|
|
20240905,173700,211704440,10750,10750,10750,10750,0
|
|
20240905,173600,211704440,10750,10750,10750,10750,0
|
|
20240905,173500,211704440,10750,10750,10750,10750,0
|
|
20240905,173400,211704440,10750,10750,10750,10750,0
|
|
20240905,173300,211704440,10750,10750,10750,10750,0
|
|
20240905,173200,211704440,10750,10750,10750,10750,0
|
|
20240905,173100,211704440,10750,10750,10750,10750,0
|
|
20240905,173000,211704440,10750,10750,10750,10750,0
|
|
20240905,172900,211704440,10750,10750,10750,10750,0
|
|
20240905,172800,211704440,10750,10750,10750,10750,0
|
|
20240905,172700,211704440,10750,10750,10750,10750,0
|
|
20240905,172600,211704440,10750,10750,10750,10750,0
|
|
20240905,172500,211704440,10750,10750,10750,10750,0
|
|
20240905,172400,211704440,10750,10750,10750,10750,0
|
|
20240905,172300,211704440,10750,10750,10750,10750,0
|
|
20240905,172200,211704440,10750,10750,10750,10750,0
|
|
20240905,172100,211704440,10750,10750,10750,10750,0
|
|
20240905,172000,211704440,10750,10750,10750,10750,0
|
|
20240905,171900,211704440,10750,10750,10750,10750,0
|
|
20240905,171800,211704440,10750,10750,10750,10750,496
|
|
20240905,171700,211704440,10750,10750,10750,10750,0
|
|
20240905,171600,211704440,10750,10750,10750,10750,0
|
|
20240905,171500,211704440,10750,10750,10750,10750,0
|
|
20240905,171400,211704440,10750,10750,10750,10750,0
|
|
20240905,171300,211704440,10750,10750,10750,10750,0
|
|
20240905,171200,211704440,10750,10750,10750,10750,0
|
|
20240905,171100,211704440,10750,10750,10750,10750,0
|
|
20240905,171000,211704440,10750,10750,10750,10750,0
|
|
20240905,170900,211704440,10750,10750,10750,10750,0
|
|
20240905,170800,211704440,10750,10750,10750,10750,0
|
|
20240905,170700,211704440,10750,10750,10750,10750,0
|
|
20240905,170600,211704440,10750,10750,10750,10750,0
|
|
20240905,170500,211704440,10750,10750,10750,10750,0
|
|
20240905,170400,211704440,10750,10750,10750,10750,0
|
|
20240905,170300,211704440,10750,10750,10750,10750,0
|
|
20240905,170200,211704440,10750,10750,10750,10750,0
|
|
20240905,170100,211704440,10750,10750,10750,10750,0
|
|
20240905,170000,211704440,10750,10750,10750,10750,0
|
|
20240905,165900,211704440,10750,10750,10750,10750,0
|
|
20240905,165800,211704440,10750,10750,10750,10750,0
|
|
20240905,165700,211704440,10750,10750,10750,10750,0
|
|
20240905,165600,211704440,10750,10750,10750,10750,0
|
|
20240905,165500,211704440,10750,10750,10750,10750,0
|
|
20240905,165400,211704440,10750,10750,10750,10750,0
|
|
20240905,165300,211704440,10750,10750,10750,10750,0
|
|
20240905,165200,211704440,10750,10750,10750,10750,0
|
|
20240905,165100,211704440,10750,10750,10750,10750,0
|
|
20240905,165000,211704440,10750,10750,10750,10750,0
|
|
20240905,164900,211704440,10750,10750,10750,10750,0
|
|
20240905,164800,211704440,10750,10750,10750,10750,496
|
|
20240905,164700,211704440,10750,10750,10750,10750,0
|
|
20240905,164600,211704440,10750,10750,10750,10750,0
|
|
20240905,164500,211704440,10750,10750,10750,10750,0
|
|
20240905,164400,211704440,10750,10750,10750,10750,0
|
|
20240905,164300,211704440,10750,10750,10750,10750,0
|
|
20240905,164200,211704440,10750,10750,10750,10750,0
|
|
20240905,164100,211704440,10750,10750,10750,10750,0
|
|
20240905,164000,211704440,10750,10750,10750,10750,0
|
|
20240905,163900,211704440,10750,10750,10750,10750,0
|
|
20240905,163800,211704440,10750,10750,10750,10750,0
|
|
20240905,163700,211704440,10750,10750,10750,10750,0
|
|
20240905,163600,211704440,10750,10750,10750,10750,0
|
|
20240905,163500,211704440,10750,10750,10750,10750,0
|
|
20240905,163400,211704440,10750,10750,10750,10750,0
|
|
20240905,163300,211704440,10750,10750,10750,10750,0
|
|
20240905,163200,211704440,10750,10750,10750,10750,0
|
|
20240905,163100,211704440,10750,10750,10750,10750,0
|
|
20240905,163000,211704440,10750,10750,10750,10750,0
|
|
20240905,162900,211704440,10750,10750,10750,10750,0
|
|
20240905,162800,211704440,10750,10750,10750,10750,0
|
|
20240905,162700,211704440,10750,10750,10750,10750,0
|
|
20240905,162600,211704440,10750,10750,10750,10750,0
|
|
20240905,162500,211704440,10750,10750,10750,10750,0
|
|
20240905,162400,211704440,10750,10750,10750,10750,0
|
|
20240905,162300,211704440,10750,10750,10750,10750,0
|
|
20240905,162200,211704440,10750,10750,10750,10750,0
|
|
20240905,162100,211704440,10750,10750,10750,10750,0
|
|
20240905,162000,211704440,10750,10750,10750,10750,0
|
|
20240905,161900,211704440,10750,10750,10750,10750,0
|
|
20240905,161800,211704440,10750,10750,10750,10750,496
|
|
20240905,161700,211704440,10750,10750,10750,10750,0
|
|
20240905,161600,211704440,10750,10750,10750,10750,0
|
|
20240905,161500,211704440,10750,10750,10750,10750,0
|
|
20240905,161400,211704440,10750,10750,10750,10750,0
|
|
20240905,161300,211704440,10750,10750,10750,10750,0
|
|
20240905,161200,211704440,10750,10750,10750,10750,0
|
|
20240905,161100,211704440,10750,10750,10750,10750,0
|
|
20240905,161000,211704440,10750,10750,10750,10750,0
|
|
20240905,160900,211704440,10750,10750,10750,10750,0
|
|
20240905,160800,211704440,10750,10750,10750,10750,0
|
|
20240905,160700,211704440,10750,10750,10750,10750,0
|
|
20240905,160600,211704440,10750,10750,10750,10750,0
|
|
20240905,160500,211704440,10750,10750,10750,10750,0
|
|
20240905,160400,211704440,10750,10750,10750,10750,0
|
|
20240905,160300,211704440,10750,10750,10750,10750,0
|
|
20240905,160200,211704440,10750,10750,10750,10750,0
|
|
20240905,160100,211704440,10750,10750,10750,10750,0
|
|
20240905,160000,211704440,10750,10750,10750,10750,0
|
|
20240905,155900,211704440,10750,10750,10750,10750,0
|
|
20240905,155800,211704440,10750,10750,10750,10750,0
|
|
20240905,155700,211704440,10750,10750,10750,10750,0
|
|
20240905,155600,211704440,10750,10750,10750,10750,0
|
|
20240905,155500,211704440,10750,10750,10750,10750,0
|
|
20240905,155400,211704440,10750,10750,10750,10750,0
|
|
20240905,155300,211704440,10750,10750,10750,10750,0
|
|
20240905,155200,211704440,10750,10750,10750,10750,0
|
|
20240905,155100,211704440,10750,10750,10750,10750,0
|
|
20240905,155000,211704440,10750,10750,10750,10750,0
|
|
20240905,154900,211704440,10750,10750,10750,10750,0
|
|
20240905,154800,211704440,10750,10750,10750,10750,496
|
|
20240905,154700,211704440,10750,10750,10750,10750,0
|
|
20240905,154600,211704440,10750,10750,10750,10750,0
|
|
20240905,154500,211704440,10750,10750,10750,10750,0
|
|
20240905,154400,211704440,10750,10750,10750,10750,0
|
|
20240905,154300,211704440,10750,10750,10750,10750,0
|
|
20240905,154200,211704440,10750,10750,10750,10750,0
|
|
20240905,154100,211704440,10750,10750,10750,10750,0
|
|
20240905,154000,211704440,10750,10750,10750,10750,0
|
|
20240905,153900,211704440,10750,10750,10750,10750,0
|
|
20240905,153800,211704440,10750,10750,10750,10750,0
|
|
20240905,153700,211704440,10750,10750,10750,10750,0
|
|
20240905,153600,211704440,10750,10750,10750,10750,0
|
|
20240905,153500,211704440,10750,10750,10750,10750,0
|
|
20240905,153400,211704440,10750,10750,10750,10750,0
|
|
20240905,153300,211704440,10750,10750,10750,10750,0
|
|
20240905,153200,211704440,10750,10750,10750,10750,0
|
|
20240905,153100,211704440,10750,10750,10750,10750,0
|
|
20240905,153000,211704440,10750,10750,10750,10750,496
|
|
20240905,152900,206372440,10700,10700,10700,10700,0
|
|
20240905,152800,206372440,10700,10700,10700,10700,0
|
|
20240905,152700,206372440,10700,10700,10700,10700,0
|
|
20240905,152600,206372440,10700,10700,10700,10700,0
|
|
20240905,152500,206372440,10700,10700,10700,10700,0
|
|
20240905,152400,206372440,10700,10700,10700,10700,0
|
|
20240905,152300,206372440,10700,10700,10700,10700,0
|
|
20240905,152200,206372440,10700,10700,10700,10700,0
|
|
20240905,152100,206372440,10700,10700,10700,10700,0
|
|
20240905,152000,206372440,10700,10700,10700,10700,0
|
|
20240905,151900,206372440,10700,10570,10700,10570,6
|
|
20240905,151800,206308370,10570,10570,10570,10570,0
|
|
20240905,151700,206308370,10570,10570,10570,10570,70
|
|
20240905,151600,205568470,10570,10700,10700,10570,434
|
|
20240905,151500,200966920,10730,10730,10730,10730,0
|
|
20240905,151400,200966920,10730,10730,10730,10730,0
|
|
20240905,151300,200966920,10730,10730,10730,10730,0
|
|
20240905,151200,200966920,10730,10730,10730,10730,0
|
|
20240905,151100,200966920,10730,10730,10730,10730,0
|
|
20240905,151000,200966920,10730,10730,10730,10730,0
|
|
20240905,150900,200966920,10730,10730,10730,10730,0
|
|
20240905,150800,200966920,10730,10730,10730,10730,0
|
|
20240905,150700,200966920,10730,10730,10730,10730,5
|
|
20240905,150600,200913270,10730,10730,10730,10730,1
|
|
20240905,150500,200902540,10780,10780,10780,10780,0
|
|
20240905,150400,200902540,10780,10780,10780,10780,0
|
|
20240905,150300,200902540,10780,10780,10780,10780,0
|
|
20240905,150200,200902540,10780,10780,10780,10780,0
|
|
20240905,150100,200902540,10780,10780,10780,10780,0
|
|
20240905,150000,200902540,10780,10780,10780,10780,0
|
|
20240905,145900,200902540,10780,10780,10780,10780,169
|
|
20240905,145800,199080720,10780,10780,10780,10780,0
|
|
20240905,145700,199080720,10780,10780,10780,10780,0
|
|
20240905,145600,199080720,10780,10780,10780,10780,26
|
|
20240905,145500,198800440,10800,10800,10800,10800,2
|
|
20240905,145400,198778840,10800,10800,10800,10800,3
|
|
20240905,145300,198746440,10800,10800,10800,10800,3
|
|
20240905,145200,198714040,10800,10800,10800,10800,0
|
|
20240905,145100,198714040,10800,10800,10800,10800,2
|
|
20240905,145000,198692440,10800,10800,10800,10800,3
|
|
20240905,144900,198660040,10800,10800,10810,10800,6
|
|
20240905,144800,198595220,10810,10800,10810,10800,6
|
|
20240905,144700,198530390,10800,10800,10800,10800,4
|
|
20240905,144600,198487190,10800,10800,10800,10800,3
|
|
20240905,144500,198454790,10700,10700,10700,10700,0
|
|
20240905,144400,198454790,10700,10700,10700,10700,0
|
|
20240905,144300,198454790,10700,10700,10700,10700,0
|
|
20240905,144200,198454790,10700,10810,10810,10700,1003
|
|
20240905,144100,187688540,10810,10810,10810,10810,2
|
|
20240905,144000,187666920,10810,10810,10810,10810,3
|
|
20240905,143900,187634490,10810,10810,10810,10810,3
|
|
20240905,143800,187602060,10810,10810,10810,10810,2
|
|
20240905,143700,187580440,10810,10810,10810,10810,0
|
|
20240905,143600,187580440,10810,10800,10810,10800,3
|
|
20240905,143500,187548030,10810,10810,10810,10810,3
|
|
20240905,143400,187515600,10820,10820,10820,10820,2
|
|
20240905,143300,187493960,10820,10820,10820,10820,3
|
|
20240905,143200,187461500,10820,10820,10820,10820,3
|
|
20240905,143100,187429040,10820,10820,10820,10820,3
|
|
20240905,143000,187396580,10820,10820,10820,10820,4
|
|
20240905,142900,187353300,10820,10820,10820,10820,6
|
|
20240905,142800,187288380,10820,10820,10820,10820,6
|
|
20240905,142700,187223460,10820,10820,10820,10820,1
|
|
20240905,142600,187212640,10750,10750,10750,10750,0
|
|
20240905,142500,187212640,10750,10750,10750,10750,0
|
|
20240905,142400,187212640,10750,10850,10850,10750,42
|
|
20240905,142300,186760800,10850,10850,10850,10850,3
|
|
20240905,142200,186728250,10850,10850,10850,10850,3
|
|
20240905,142100,186695700,10850,10850,10850,10850,0
|
|
20240905,142000,186695700,10850,10850,10850,10850,3
|
|
20240905,141900,186663150,10860,10860,10860,10860,2
|
|
20240905,141800,186641430,10860,10860,10860,10860,3
|
|
20240905,141700,186608850,10860,10860,10860,10860,3
|
|
20240905,141600,186576270,10860,10860,10860,10860,476
|
|
20240905,141500,181406910,10900,10860,10900,10860,975
|
|
20240905,141400,170815770,10860,10860,10860,10850,120
|
|
20240905,141300,169512770,10910,10700,10910,10700,2146
|
|
20240905,141200,146295540,10710,10580,10830,10580,3964
|
|
20240905,141100,103706420,10570,10570,10570,10570,3
|
|
20240905,141000,103674710,10570,10570,10570,10570,2
|
|
20240905,140900,103653570,10570,10570,10570,10570,5
|
|
20240905,140800,103600720,10570,10560,10570,10510,31
|
|
20240905,140700,103274700,10560,10560,10560,10560,3
|
|
20240905,140600,103243020,10560,10560,10560,10560,8
|
|
20240905,140500,103158540,10560,10560,10560,10560,0
|
|
20240905,140400,103158540,10560,10560,10560,10560,0
|
|
20240905,140300,103158540,10560,10560,10560,10560,78
|
|
20240905,140200,102334860,10580,10580,10580,10580,1
|
|
20240905,140100,102324280,10560,10560,10560,10560,0
|
|
20240905,140000,102324280,10560,10560,10560,10560,0
|
|
20240905,135900,102324280,10560,10560,10560,10560,14
|
|
20240905,135800,102176440,10560,10560,10560,10560,3
|
|
20240905,135700,102144760,10560,10560,10560,10560,0
|
|
20240905,135600,102144760,10560,10560,10560,10560,3
|
|
20240905,135500,102113080,10560,10560,10560,10560,3
|
|
20240905,135400,102081400,10560,10560,10560,10560,6
|
|
20240905,135300,102018040,10560,10560,10560,10560,6
|
|
20240905,135200,101954680,10560,10560,10560,10560,4
|
|
20240905,135100,101912440,10560,10560,10560,10560,6
|
|
20240905,135000,101849080,10570,10570,10570,10570,3
|
|
20240905,134900,101817370,10510,10510,10510,10510,0
|
|
20240905,134800,101817370,10510,10510,10510,10510,0
|
|
20240905,134700,101817370,10510,10510,10510,10510,21
|
|
20240905,134600,101596660,10500,10500,10500,10500,3
|
|
20240905,134500,101565160,10500,10530,10530,10500,250
|
|
20240905,134400,98937010,10530,10530,10530,10530,0
|
|
20240905,134300,98937010,10530,10570,10570,10530,113
|
|
20240905,134200,97747000,10570,10570,10570,10570,3
|
|
20240905,134100,97715290,10580,10580,10580,10580,2
|
|
20240905,134000,97694130,10580,10580,10580,10580,3
|
|
20240905,133900,97662390,10580,10580,10580,10580,3
|
|
20240905,133800,97630650,10580,10580,10580,10580,2
|
|
20240905,133700,97609490,10580,10580,10580,10580,13
|
|
20240905,133600,97471950,10600,10600,10600,10600,3
|
|
20240905,133500,97440150,10600,10600,10600,10600,3
|
|
20240905,133400,97408350,10600,10600,10600,10600,2
|
|
20240905,133300,97387150,10600,10600,10600,10600,0
|
|
20240905,133200,97387150,10600,10600,10600,10600,3
|
|
20240905,133100,97355350,10600,10600,10600,10600,3
|
|
20240905,133000,97323550,10600,10600,10600,10600,2
|
|
20240905,132900,97302350,10600,10600,10600,10600,3
|
|
20240905,132800,97270550,10600,10600,10600,10600,3
|
|
20240905,132700,97238750,10600,10600,10600,10600,2
|
|
20240905,132600,97217550,10600,10600,10600,10600,3
|
|
20240905,132500,97185750,10600,10600,10600,10600,3
|
|
20240905,132400,97153950,10600,10600,10600,10600,3
|
|
20240905,132300,97122150,10600,10650,10650,10600,7
|
|
20240905,132200,97047750,10650,10650,10650,10650,3
|
|
20240905,132100,97015800,10600,10600,10600,10600,6
|
|
20240905,132000,96952200,10600,10600,10600,10600,2
|
|
20240905,131900,96931000,10550,10550,10550,10550,3
|
|
20240905,131800,96899350,10530,10530,10530,10530,0
|
|
20240905,131700,96899350,10530,10530,10530,10530,40
|
|
20240905,131600,96478150,10520,10520,10520,10520,0
|
|
20240905,131500,96478150,10520,10500,10520,10500,433
|
|
20240905,131400,91926800,10500,10510,10510,10500,25
|
|
20240905,131300,91664270,10520,10520,10520,10520,2
|
|
20240905,131200,91643230,10500,10500,10500,10500,23
|
|
20240905,131100,91401730,10500,10500,10500,10500,1
|
|
20240905,131000,91391230,10500,10500,10500,10500,88
|
|
20240905,130900,90467230,10510,10510,10510,10510,0
|
|
20240905,130800,90467230,10510,10510,10510,10510,24
|
|
20240905,130700,90214990,10510,10510,10510,10510,40
|
|
20240905,130600,89794590,10510,10510,10510,10510,0
|
|
20240905,130500,89794590,10510,10510,10510,10510,1
|
|
20240905,130400,89784080,10510,10510,10510,10510,6
|
|
20240905,130300,89721020,10540,10540,10540,10540,0
|
|
20240905,130200,89721020,10540,10540,10540,10540,0
|
|
20240905,130100,89721020,10540,10540,10540,10540,1
|
|
20240905,130000,89710480,10540,10540,10540,10540,1
|
|
20240905,125900,89699940,10550,10560,10560,10550,176
|
|
20240905,125800,87842580,10600,10600,10600,10600,0
|
|
20240905,125700,87842580,10600,10600,10600,10600,0
|
|
20240905,125600,87842580,10600,10600,10600,10600,0
|
|
20240905,125500,87842580,10600,10600,10600,10600,0
|
|
20240905,125400,87842580,10600,10600,10600,10600,0
|
|
20240905,125300,87842580,10600,10600,10600,10600,0
|
|
20240905,125200,87842580,10600,10600,10600,10600,0
|
|
20240905,125100,87842580,10600,10600,10600,10600,0
|
|
20240905,125000,87842580,10600,10600,10600,10600,0
|
|
20240905,124900,87842580,10600,10600,10600,10600,0
|
|
20240905,124800,87842580,10600,10600,10600,10600,0
|
|
20240905,124700,87842580,10600,10600,10600,10600,0
|
|
20240905,124600,87842580,10600,10600,10600,10600,1
|
|
20240905,124500,87831980,10600,10600,10600,10600,0
|
|
20240905,124400,87831980,10600,10600,10600,10600,0
|
|
20240905,124300,87831980,10600,10600,10600,10600,0
|
|
20240905,124200,87831980,10600,10600,10600,10600,0
|
|
20240905,124100,87831980,10600,10600,10600,10600,0
|
|
20240905,124000,87831980,10600,10600,10600,10600,0
|
|
20240905,123900,87831980,10600,10600,10600,10600,0
|
|
20240905,123800,87831980,10600,10600,10600,10600,0
|
|
20240905,123700,87831980,10600,10600,10600,10600,60
|
|
20240905,123600,87195980,10600,10600,10600,10600,0
|
|
20240905,123500,87195980,10600,10600,10600,10600,0
|
|
20240905,123400,87195980,10600,10600,10600,10600,40
|
|
20240905,123300,86771980,10600,10600,10600,10600,0
|
|
20240905,123200,86771980,10600,10600,10600,10600,0
|
|
20240905,123100,86771980,10600,10600,10600,10600,0
|
|
20240905,123000,86771980,10600,10600,10600,10600,0
|
|
20240905,122900,86771980,10600,10600,10600,10600,0
|
|
20240905,122800,86771980,10600,10600,10600,10600,0
|
|
20240905,122700,86771980,10600,10600,10600,10600,0
|
|
20240905,122600,86771980,10600,10600,10600,10600,0
|
|
20240905,122500,86771980,10600,10600,10600,10600,0
|
|
20240905,122400,86771980,10600,10600,10600,10600,0
|
|
20240905,122300,86771980,10600,10600,10600,10600,0
|
|
20240905,122200,86771980,10600,10600,10600,10600,41
|
|
20240905,122100,86337380,10610,10610,10610,10610,0
|
|
20240905,122000,86337380,10610,10610,10610,10610,0
|
|
20240905,121900,86337380,10610,10610,10610,10610,0
|
|
20240905,121800,86337380,10610,10610,10610,10610,0
|
|
20240905,121700,86337380,10610,10610,10610,10610,10
|
|
20240905,121600,86231280,10610,10610,10610,10610,0
|
|
20240905,121500,86231280,10610,10610,10610,10610,0
|
|
20240905,121400,86231280,10610,10610,10610,10610,0
|
|
20240905,121300,86231280,10610,10610,10610,10610,0
|
|
20240905,121200,86231280,10610,10610,10610,10610,0
|
|
20240905,121100,86231280,10610,10610,10610,10610,0
|
|
20240905,121000,86231280,10610,10610,10610,10610,0
|
|
20240905,120900,86231280,10610,10610,10610,10610,0
|
|
20240905,120800,86231280,10610,10610,10610,10610,0
|
|
20240905,120700,86231280,10610,10610,10610,10610,101
|
|
20240905,120600,85159670,10600,10600,10600,10600,0
|
|
20240905,120500,85159670,10600,10600,10600,10600,0
|
|
20240905,120400,85159670,10600,10600,10600,10600,0
|
|
20240905,120300,85159670,10600,10600,10600,10600,0
|
|
20240905,120200,85159670,10600,10600,10600,10600,0
|
|
20240905,120100,85159670,10600,10600,10600,10600,0
|
|
20240905,120000,85159670,10600,10600,10600,10600,0
|
|
20240905,115900,85159670,10600,10600,10600,10600,0
|
|
20240905,115800,85159670,10600,10600,10600,10600,10
|
|
20240905,115700,85053670,10730,10730,10730,10730,0
|
|
20240905,115600,85053670,10730,10730,10730,10730,0
|
|
20240905,115500,85053670,10730,10730,10730,10730,0
|
|
20240905,115400,85053670,10730,10730,10730,10730,0
|
|
20240905,115300,85053670,10730,10720,10730,10720,31
|
|
20240905,115200,84721140,10730,10730,10730,10730,0
|
|
20240905,115100,84721140,10730,10730,10730,10730,0
|
|
20240905,115000,84721140,10730,10730,10730,10730,0
|
|
20240905,114900,84721140,10730,10730,10730,10730,0
|
|
20240905,114800,84721140,10730,10730,10730,10730,0
|
|
20240905,114700,84721140,10730,10730,10730,10730,5
|
|
20240905,114600,84667490,10740,10740,10740,10740,0
|
|
20240905,114500,84667490,10740,10740,10740,10740,0
|
|
20240905,114400,84667490,10740,10740,10740,10740,0
|
|
20240905,114300,84667490,10740,10740,10740,10740,0
|
|
20240905,114200,84667490,10740,10740,10740,10740,0
|
|
20240905,114100,84667490,10740,10740,10740,10740,0
|
|
20240905,114000,84667490,10740,10730,10740,10730,94
|
|
20240905,113900,83658540,10700,10700,10700,10700,0
|
|
20240905,113800,83658540,10700,10700,10700,10700,0
|
|
20240905,113700,83658540,10700,10700,10700,10700,1000
|
|
20240905,113600,72958540,10750,10750,10750,10750,0
|
|
20240905,113500,72958540,10750,10750,10750,10750,0
|
|
20240905,113400,72958540,10750,10610,10750,10610,1150
|
|
20240905,113300,60641690,10550,10550,10550,10550,40
|
|
20240905,113200,60219690,10500,10500,10500,10500,0
|
|
20240905,113100,60219690,10500,10500,10500,10500,0
|
|
20240905,113000,60219690,10500,10500,10500,10500,0
|
|
20240905,112900,60219690,10500,10500,10500,10500,0
|
|
20240905,112800,60219690,10500,10500,10500,10500,15
|
|
20240905,112700,60062190,10500,10530,10540,10500,367
|
|
20240905,112600,56206060,10550,10550,10550,10550,4
|
|
20240905,112500,56163860,10570,10570,10570,10570,0
|
|
20240905,112400,56163860,10570,10570,10570,10570,0
|
|
20240905,112300,56163860,10570,10570,10570,10570,0
|
|
20240905,112200,56163860,10570,10570,10570,10570,0
|
|
20240905,112100,56163860,10570,10570,10570,10570,0
|
|
20240905,112000,56163860,10570,10570,10570,10570,0
|
|
20240905,111900,56163860,10570,10570,10570,10570,122
|
|
20240905,111800,54874320,10560,10560,10560,10560,478
|
|
20240905,111700,49826640,10550,10550,10550,10550,98
|
|
20240905,111600,48792740,10550,10550,10550,10550,0
|
|
20240905,111500,48792740,10550,10550,10550,10550,6
|
|
20240905,111400,48729440,10560,10560,10560,10560,107
|
|
20240905,111300,47599520,10570,10570,10570,10570,0
|
|
20240905,111200,47599520,10570,10570,10570,10570,0
|
|
20240905,111100,47599520,10570,10570,10570,10570,0
|
|
20240905,111000,47599520,10570,10570,10570,10570,0
|
|
20240905,110900,47599520,10570,10570,10570,10570,0
|
|
20240905,110800,47599520,10570,10580,10580,10570,178
|
|
20240905,110700,45718040,10590,10610,10610,10590,233
|
|
20240905,110600,43248390,10610,10610,10610,10610,0
|
|
20240905,110500,43248390,10610,10610,10610,10610,0
|
|
20240905,110400,43248390,10610,10610,10610,10610,0
|
|
20240905,110300,43248390,10610,10610,10610,10610,0
|
|
20240905,110200,43248390,10610,10620,10620,10610,160
|
|
20240905,110100,41549790,10620,10620,10620,10620,0
|
|
20240905,110000,41549790,10620,10620,10620,10620,0
|
|
20240905,105900,41549790,10620,10620,10620,10620,1
|
|
20240905,105800,41539170,10660,10660,10660,10660,0
|
|
20240905,105700,41539170,10660,10670,10670,10660,142
|
|
20240905,105600,40025040,10700,10700,10700,10700,0
|
|
20240905,105500,40025040,10700,10700,10700,10700,1
|
|
20240905,105400,40014340,10700,10700,10700,10700,1
|
|
20240905,105300,40003640,10700,10700,10700,10700,0
|
|
20240905,105200,40003640,10700,10700,10700,10700,0
|
|
20240905,105100,40003640,10700,10700,10700,10700,0
|
|
20240905,105000,40003640,10700,10700,10700,10700,0
|
|
20240905,104900,40003640,10700,10700,10700,10700,0
|
|
20240905,104800,40003640,10700,10700,10700,10700,0
|
|
20240905,104700,40003640,10700,10710,10710,10700,402
|
|
20240905,104600,35701020,10710,10710,10710,10710,47
|
|
20240905,104500,35197650,10710,10710,10710,10710,0
|
|
20240905,104400,35197650,10710,10710,10710,10710,0
|
|
20240905,104300,35197650,10710,10710,10710,10710,10
|
|
20240905,104200,35090550,10780,10780,10780,10780,0
|
|
20240905,104100,35090550,10780,10780,10780,10780,0
|
|
20240905,104000,35090550,10780,10780,10780,10780,0
|
|
20240905,103900,35090550,10780,10780,10780,10780,0
|
|
20240905,103800,35090550,10780,10750,10780,10750,672
|
|
20240905,103700,27848780,10780,10780,10780,10780,0
|
|
20240905,103600,27848780,10780,10780,10780,10780,1
|
|
20240905,103500,27838000,10800,10800,10800,10800,0
|
|
20240905,103400,27838000,10800,10800,10800,10800,0
|
|
20240905,103300,27838000,10800,10800,10800,10800,0
|
|
20240905,103200,27838000,10800,10800,10800,10800,0
|
|
20240905,103100,27838000,10800,10800,10800,10800,0
|
|
20240905,103000,27838000,10800,10800,10800,10800,0
|
|
20240905,102900,27838000,10800,10800,10800,10800,0
|
|
20240905,102800,27838000,10800,10800,10800,10800,0
|
|
20240905,102700,27838000,10800,10800,10800,10800,0
|
|
20240905,102600,27838000,10800,10800,10800,10800,0
|
|
20240905,102500,27838000,10800,10800,10800,10800,0
|
|
20240905,102400,27838000,10800,10800,10800,10800,0
|
|
20240905,102300,27838000,10800,10800,10800,10800,0
|
|
20240905,102200,27838000,10800,10800,10800,10800,0
|
|
20240905,102100,27838000,10800,10800,10800,10800,0
|
|
20240905,102000,27838000,10800,10800,10800,10800,0
|
|
20240905,101900,27838000,10800,10740,10800,10740,17
|
|
20240905,101800,27655100,10720,10710,10720,10710,101
|
|
20240905,101700,26572390,10700,10690,10700,10690,360
|
|
20240905,101600,22720790,10690,10690,10690,10690,0
|
|
20240905,101500,22720790,10690,10690,10690,10690,0
|
|
20240905,101400,22720790,10690,10690,10690,10690,1
|
|
20240905,101300,22710100,10690,10690,10690,10690,320
|
|
20240905,101200,19289300,10690,10640,10690,10640,50
|
|
20240905,101100,18756180,10590,10590,10590,10590,0
|
|
20240905,101000,18756180,10590,10590,10590,10590,0
|
|
20240905,100900,18756180,10590,10590,10590,10590,0
|
|
20240905,100800,18756180,10590,10590,10590,10590,0
|
|
20240905,100700,18756180,10590,10590,10590,10590,118
|
|
20240905,100600,17506560,10650,10650,10650,10650,0
|
|
20240905,100500,17506560,10650,10650,10650,10650,0
|
|
20240905,100400,17506560,10650,10650,10650,10650,0
|
|
20240905,100300,17506560,10650,10650,10650,10650,0
|
|
20240905,100200,17506560,10650,10650,10650,10650,0
|
|
20240905,100100,17506560,10650,10650,10650,10650,0
|
|
20240905,100000,17506560,10650,10650,10650,10650,1
|
|
20240905,095900,17495910,10650,10650,10650,10650,0
|
|
20240905,095800,17495910,10650,10630,10650,10630,16
|
|
20240905,095700,17325810,10630,10630,10630,10630,4
|
|
20240905,095600,17283290,10650,10630,10650,10630,93
|
|
20240905,095500,16293690,10640,10640,10640,10640,0
|
|
20240905,095400,16293690,10640,10640,10640,10640,0
|
|
20240905,095300,16293690,10640,10640,10640,10640,0
|
|
20240905,095200,16293690,10640,10640,10640,10640,0
|
|
20240905,095100,16293690,10640,10640,10640,10640,0
|
|
20240905,095000,16293690,10640,10640,10640,10640,0
|
|
20240905,094900,16293690,10640,10640,10640,10640,0
|
|
20240905,094800,16293690,10640,10640,10640,10640,0
|
|
20240905,094700,16293690,10640,10640,10640,10640,200
|
|
20240905,094600,14165690,10670,10670,10670,10670,5
|
|
20240905,094500,14112340,10640,10640,10640,10640,0
|
|
20240905,094400,14112340,10640,10640,10640,10640,0
|
|
20240905,094300,14112340,10640,10640,10640,10640,1
|
|
20240905,094200,14101700,10640,10640,10640,10640,10
|
|
20240905,094100,13995300,10640,10640,10640,10640,0
|
|
20240905,094000,13995300,10640,10640,10640,10640,1
|
|
20240905,093900,13984660,10640,10610,10640,10610,2
|
|
20240905,093800,13963410,10630,10590,10630,10590,373
|
|
20240905,093700,10003000,10600,10600,10600,10600,0
|
|
20240905,093600,10003000,10600,10600,10600,10600,0
|
|
20240905,093500,10003000,10600,10600,10600,10600,0
|
|
20240905,093400,10003000,10600,10600,10600,10600,0
|
|
20240905,093300,10003000,10600,10600,10600,10600,0
|
|
20240905,093200,10003000,10600,10600,10600,10600,10
|
|
20240905,093100,9897000,10600,10600,10600,10600,0
|
|
20240905,093000,9897000,10600,10600,10600,10600,1
|
|
20240905,092900,9886400,10600,10600,10600,10600,0
|
|
20240905,092800,9886400,10600,10600,10600,10600,0
|
|
20240905,092700,9886400,10600,10600,10600,10600,2
|
|
20240905,092600,9865200,10600,10600,10600,10600,1
|
|
20240905,092500,9854600,10600,10600,10600,10600,19
|
|
20240905,092400,9653200,10600,10600,10600,10600,0
|
|
20240905,092300,9653200,10600,10590,10600,10590,27
|
|
20240905,092200,9367170,10590,10600,10600,10460,492
|
|
20240905,092100,4191570,10600,10600,10600,10600,0
|
|
20240905,092000,4191570,10600,10610,10610,10600,10
|
|
20240905,091900,4085560,10610,10600,10610,10600,21
|
|
20240905,091800,3862950,10600,10600,10600,10600,70
|
|
20240905,091700,3120950,10610,10600,10610,10600,47
|
|
20240905,091600,2622350,10620,10620,10620,10620,0
|
|
20240905,091500,2622350,10620,10620,10620,10620,1
|
|
20240905,091400,2611730,10620,10620,10620,10620,1
|
|
20240905,091300,2601110,10470,10470,10470,10470,0
|
|
20240905,091200,2601110,10470,10470,10470,10470,0
|
|
20240905,091100,2601110,10470,10470,10470,10470,0
|
|
20240905,091000,2601110,10470,10470,10470,10470,0
|
|
20240905,090900,2601110,10470,10470,10470,10470,0
|
|
20240905,090800,2601110,10470,10480,10480,10470,58
|
|
20240905,090700,1993670,10470,10470,10470,10470,28
|
|
20240905,090600,1700510,10450,10600,10600,10450,140
|
|
20240905,090500,233650,10630,10630,10630,10630,1
|
|
20240905,090400,223020,10620,10620,10620,10620,0
|
|
20240905,090300,223020,10620,10620,10620,10620,0
|
|
20240905,090200,223020,10620,10620,10620,10620,1
|
|
20240905,090100,212400,10620,10620,10620,10620,5
|
|
20240905,090000,159300,10620,10620,10620,10620,15
|