680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,201700,267775080,10710,10710,10710,10710,340
|
|
20240906,201600,267775080,10710,10710,10710,10710,0
|
|
20240906,201500,267775080,10710,10710,10710,10710,0
|
|
20240906,201400,267775080,10710,10710,10710,10710,0
|
|
20240906,201300,267775080,10710,10710,10710,10710,0
|
|
20240906,201200,267775080,10710,10710,10710,10710,0
|
|
20240906,201100,267775080,10710,10710,10710,10710,0
|
|
20240906,201000,267775080,10710,10710,10710,10710,0
|
|
20240906,200900,267775080,10710,10710,10710,10710,0
|
|
20240906,200800,267775080,10710,10710,10710,10710,0
|
|
20240906,200700,267775080,10710,10710,10710,10710,0
|
|
20240906,200600,267775080,10710,10710,10710,10710,0
|
|
20240906,200500,267775080,10710,10710,10710,10710,0
|
|
20240906,200400,267775080,10710,10710,10710,10710,0
|
|
20240906,200300,267775080,10710,10710,10710,10710,0
|
|
20240906,200200,267775080,10710,10710,10710,10710,0
|
|
20240906,200100,267775080,10710,10710,10710,10710,0
|
|
20240906,200000,267775080,10710,10710,10710,10710,0
|
|
20240906,195900,267775080,10710,10710,10710,10710,0
|
|
20240906,195800,267775080,10710,10710,10710,10710,0
|
|
20240906,195700,267775080,10710,10710,10710,10710,0
|
|
20240906,195600,267775080,10710,10710,10710,10710,0
|
|
20240906,195500,267775080,10710,10710,10710,10710,0
|
|
20240906,195400,267775080,10710,10710,10710,10710,0
|
|
20240906,195300,267775080,10710,10710,10710,10710,0
|
|
20240906,195200,267775080,10710,10710,10710,10710,0
|
|
20240906,195100,267775080,10710,10710,10710,10710,0
|
|
20240906,195000,267775080,10710,10710,10710,10710,0
|
|
20240906,194900,267775080,10710,10710,10710,10710,0
|
|
20240906,194800,267775080,10710,10710,10710,10710,0
|
|
20240906,194700,267775080,10710,10710,10710,10710,340
|
|
20240906,194600,267775080,10710,10710,10710,10710,0
|
|
20240906,194500,267775080,10710,10710,10710,10710,0
|
|
20240906,194400,267775080,10710,10710,10710,10710,0
|
|
20240906,194300,267775080,10710,10710,10710,10710,0
|
|
20240906,194200,267775080,10710,10710,10710,10710,0
|
|
20240906,194100,267775080,10710,10710,10710,10710,0
|
|
20240906,194000,267775080,10710,10710,10710,10710,0
|
|
20240906,193900,267775080,10710,10710,10710,10710,0
|
|
20240906,193800,267775080,10710,10710,10710,10710,0
|
|
20240906,193700,267775080,10710,10710,10710,10710,0
|
|
20240906,193600,267775080,10710,10710,10710,10710,0
|
|
20240906,193500,267775080,10710,10710,10710,10710,0
|
|
20240906,193400,267775080,10710,10710,10710,10710,0
|
|
20240906,193300,267775080,10710,10710,10710,10710,0
|
|
20240906,193200,267775080,10710,10710,10710,10710,0
|
|
20240906,193100,267775080,10710,10710,10710,10710,0
|
|
20240906,193000,267775080,10710,10710,10710,10710,0
|
|
20240906,192900,267775080,10710,10710,10710,10710,0
|
|
20240906,192800,267775080,10710,10710,10710,10710,0
|
|
20240906,192700,267775080,10710,10710,10710,10710,0
|
|
20240906,192600,267775080,10710,10710,10710,10710,0
|
|
20240906,192500,267775080,10710,10710,10710,10710,0
|
|
20240906,192400,267775080,10710,10710,10710,10710,0
|
|
20240906,192300,267775080,10710,10710,10710,10710,0
|
|
20240906,192200,267775080,10710,10710,10710,10710,0
|
|
20240906,192100,267775080,10710,10710,10710,10710,0
|
|
20240906,192000,267775080,10710,10710,10710,10710,0
|
|
20240906,191900,267775080,10710,10710,10710,10710,0
|
|
20240906,191800,267775080,10710,10710,10710,10710,0
|
|
20240906,191700,267775080,10710,10710,10710,10710,340
|
|
20240906,191600,267775080,10710,10710,10710,10710,0
|
|
20240906,191500,267775080,10710,10710,10710,10710,0
|
|
20240906,191400,267775080,10710,10710,10710,10710,0
|
|
20240906,191300,267775080,10710,10710,10710,10710,0
|
|
20240906,191200,267775080,10710,10710,10710,10710,0
|
|
20240906,191100,267775080,10710,10710,10710,10710,0
|
|
20240906,191000,267775080,10710,10710,10710,10710,0
|
|
20240906,190900,267775080,10710,10710,10710,10710,0
|
|
20240906,190800,267775080,10710,10710,10710,10710,0
|
|
20240906,190700,267775080,10710,10710,10710,10710,0
|
|
20240906,190600,267775080,10710,10710,10710,10710,0
|
|
20240906,190500,267775080,10710,10710,10710,10710,0
|
|
20240906,190400,267775080,10710,10710,10710,10710,0
|
|
20240906,190300,267775080,10710,10710,10710,10710,0
|
|
20240906,190200,267775080,10710,10710,10710,10710,0
|
|
20240906,190100,267775080,10710,10710,10710,10710,0
|
|
20240906,190000,267775080,10710,10710,10710,10710,0
|
|
20240906,185900,267775080,10710,10710,10710,10710,0
|
|
20240906,185800,267775080,10710,10710,10710,10710,0
|
|
20240906,185700,267775080,10710,10710,10710,10710,0
|
|
20240906,185600,267775080,10710,10710,10710,10710,0
|
|
20240906,185500,267775080,10710,10710,10710,10710,0
|
|
20240906,185400,267775080,10710,10710,10710,10710,0
|
|
20240906,185300,267775080,10710,10710,10710,10710,0
|
|
20240906,185200,267775080,10710,10710,10710,10710,0
|
|
20240906,185100,267775080,10710,10710,10710,10710,0
|
|
20240906,185000,267775080,10710,10710,10710,10710,0
|
|
20240906,184900,267775080,10710,10710,10710,10710,0
|
|
20240906,184800,267775080,10710,10710,10710,10710,0
|
|
20240906,184700,267775080,10710,10710,10710,10710,340
|
|
20240906,184600,267775080,10710,10710,10710,10710,0
|
|
20240906,184500,267775080,10710,10710,10710,10710,0
|
|
20240906,184400,267775080,10710,10710,10710,10710,0
|
|
20240906,184300,267775080,10710,10710,10710,10710,0
|
|
20240906,184200,267775080,10710,10710,10710,10710,0
|
|
20240906,184100,267775080,10710,10710,10710,10710,0
|
|
20240906,184000,267775080,10710,10710,10710,10710,0
|
|
20240906,183900,267775080,10710,10710,10710,10710,0
|
|
20240906,183800,267775080,10710,10710,10710,10710,0
|
|
20240906,183700,267775080,10710,10710,10710,10710,0
|
|
20240906,183600,267775080,10710,10710,10710,10710,0
|
|
20240906,183500,267775080,10710,10710,10710,10710,0
|
|
20240906,183400,267775080,10710,10710,10710,10710,0
|
|
20240906,183300,267775080,10710,10710,10710,10710,0
|
|
20240906,183200,267775080,10710,10710,10710,10710,0
|
|
20240906,183100,267775080,10710,10710,10710,10710,0
|
|
20240906,183000,267775080,10710,10710,10710,10710,0
|
|
20240906,182900,267775080,10710,10710,10710,10710,0
|
|
20240906,182800,267775080,10710,10710,10710,10710,0
|
|
20240906,182700,267775080,10710,10710,10710,10710,0
|
|
20240906,182600,267775080,10710,10710,10710,10710,0
|
|
20240906,182500,267775080,10710,10710,10710,10710,0
|
|
20240906,182400,267775080,10710,10710,10710,10710,0
|
|
20240906,182300,267775080,10710,10710,10710,10710,0
|
|
20240906,182200,267775080,10710,10710,10710,10710,0
|
|
20240906,182100,267775080,10710,10710,10710,10710,0
|
|
20240906,182000,267775080,10710,10710,10710,10710,0
|
|
20240906,181900,267775080,10710,10710,10710,10710,0
|
|
20240906,181800,267775080,10710,10710,10710,10710,0
|
|
20240906,181700,267775080,10710,10710,10710,10710,340
|
|
20240906,181600,267775080,10710,10710,10710,10710,0
|
|
20240906,181500,267775080,10710,10710,10710,10710,0
|
|
20240906,181400,267775080,10710,10710,10710,10710,0
|
|
20240906,181300,267775080,10710,10710,10710,10710,0
|
|
20240906,181200,267775080,10710,10710,10710,10710,0
|
|
20240906,181100,267775080,10710,10710,10710,10710,0
|
|
20240906,181000,267775080,10710,10710,10710,10710,0
|
|
20240906,180900,267775080,10710,10710,10710,10710,0
|
|
20240906,180800,267775080,10710,10710,10710,10710,0
|
|
20240906,180700,267775080,10710,10710,10710,10710,0
|
|
20240906,180600,267775080,10710,10710,10710,10710,0
|
|
20240906,180500,267775080,10710,10710,10710,10710,0
|
|
20240906,180400,267775080,10710,10710,10710,10710,0
|
|
20240906,180300,267775080,10710,10710,10710,10710,0
|
|
20240906,180200,267775080,10710,10710,10710,10710,0
|
|
20240906,180100,267775080,10710,10710,10710,10710,0
|
|
20240906,180000,267775080,10710,10710,10710,10710,0
|
|
20240906,175900,267775080,10710,10710,10710,10710,0
|
|
20240906,175800,267775080,10710,10710,10710,10710,0
|
|
20240906,175700,267775080,10710,10710,10710,10710,0
|
|
20240906,175600,267775080,10710,10710,10710,10710,0
|
|
20240906,175500,267775080,10710,10710,10710,10710,0
|
|
20240906,175400,267775080,10710,10710,10710,10710,0
|
|
20240906,175300,267775080,10710,10710,10710,10710,0
|
|
20240906,175200,267775080,10710,10710,10710,10710,0
|
|
20240906,175100,267775080,10710,10710,10710,10710,0
|
|
20240906,175000,267775080,10710,10710,10710,10710,0
|
|
20240906,174900,267775080,10710,10710,10710,10710,0
|
|
20240906,174800,267775080,10710,10710,10710,10710,0
|
|
20240906,174700,267775080,10710,10710,10710,10710,340
|
|
20240906,174600,267775080,10710,10710,10710,10710,0
|
|
20240906,174500,267775080,10710,10710,10710,10710,0
|
|
20240906,174400,267775080,10710,10710,10710,10710,0
|
|
20240906,174300,267775080,10710,10710,10710,10710,0
|
|
20240906,174200,267775080,10710,10710,10710,10710,0
|
|
20240906,174100,267775080,10710,10710,10710,10710,0
|
|
20240906,174000,267775080,10710,10710,10710,10710,0
|
|
20240906,173900,267775080,10710,10710,10710,10710,0
|
|
20240906,173800,267775080,10710,10710,10710,10710,0
|
|
20240906,173700,267775080,10710,10710,10710,10710,0
|
|
20240906,173600,267775080,10710,10710,10710,10710,0
|
|
20240906,173500,267775080,10710,10710,10710,10710,0
|
|
20240906,173400,267775080,10710,10710,10710,10710,0
|
|
20240906,173300,267775080,10710,10710,10710,10710,0
|
|
20240906,173200,267775080,10710,10710,10710,10710,0
|
|
20240906,173100,267775080,10710,10710,10710,10710,0
|
|
20240906,173000,267775080,10710,10710,10710,10710,0
|
|
20240906,172900,267775080,10710,10710,10710,10710,0
|
|
20240906,172800,267775080,10710,10710,10710,10710,0
|
|
20240906,172700,267775080,10710,10710,10710,10710,0
|
|
20240906,172600,267775080,10710,10710,10710,10710,0
|
|
20240906,172500,267775080,10710,10710,10710,10710,0
|
|
20240906,172400,267775080,10710,10710,10710,10710,0
|
|
20240906,172300,267775080,10710,10710,10710,10710,0
|
|
20240906,172200,267775080,10710,10710,10710,10710,0
|
|
20240906,172100,267775080,10710,10710,10710,10710,0
|
|
20240906,172000,267775080,10710,10710,10710,10710,0
|
|
20240906,171900,267775080,10710,10710,10710,10710,0
|
|
20240906,171800,267775080,10710,10710,10710,10710,0
|
|
20240906,171700,267775080,10710,10710,10710,10710,340
|
|
20240906,171600,267775080,10710,10710,10710,10710,0
|
|
20240906,171500,267775080,10710,10710,10710,10710,0
|
|
20240906,171400,267775080,10710,10710,10710,10710,0
|
|
20240906,171300,267775080,10710,10710,10710,10710,0
|
|
20240906,171200,267775080,10710,10710,10710,10710,0
|
|
20240906,171100,267775080,10710,10710,10710,10710,0
|
|
20240906,171000,267775080,10710,10710,10710,10710,0
|
|
20240906,170900,267775080,10710,10710,10710,10710,0
|
|
20240906,170800,267775080,10710,10710,10710,10710,0
|
|
20240906,170700,267775080,10710,10710,10710,10710,0
|
|
20240906,170600,267775080,10710,10710,10710,10710,0
|
|
20240906,170500,267775080,10710,10710,10710,10710,0
|
|
20240906,170400,267775080,10710,10710,10710,10710,0
|
|
20240906,170300,267775080,10710,10710,10710,10710,0
|
|
20240906,170200,267775080,10710,10710,10710,10710,0
|
|
20240906,170100,267775080,10710,10710,10710,10710,0
|
|
20240906,170000,267775080,10710,10710,10710,10710,0
|
|
20240906,165900,267775080,10710,10710,10710,10710,0
|
|
20240906,165800,267775080,10710,10710,10710,10710,0
|
|
20240906,165700,267775080,10710,10710,10710,10710,0
|
|
20240906,165600,267775080,10710,10710,10710,10710,0
|
|
20240906,165500,267775080,10710,10710,10710,10710,0
|
|
20240906,165400,267775080,10710,10710,10710,10710,0
|
|
20240906,165300,267775080,10710,10710,10710,10710,0
|
|
20240906,165200,267775080,10710,10710,10710,10710,0
|
|
20240906,165100,267775080,10710,10710,10710,10710,0
|
|
20240906,165000,267775080,10710,10710,10710,10710,0
|
|
20240906,164900,267775080,10710,10710,10710,10710,0
|
|
20240906,164800,267775080,10710,10710,10710,10710,0
|
|
20240906,164700,267775080,10710,10710,10710,10710,340
|
|
20240906,164600,267775080,10710,10710,10710,10710,0
|
|
20240906,164500,267775080,10710,10710,10710,10710,0
|
|
20240906,164400,267775080,10710,10710,10710,10710,0
|
|
20240906,164300,267775080,10710,10710,10710,10710,0
|
|
20240906,164200,267775080,10710,10710,10710,10710,0
|
|
20240906,164100,267775080,10710,10710,10710,10710,0
|
|
20240906,164000,267775080,10710,10710,10710,10710,0
|
|
20240906,163900,267775080,10710,10710,10710,10710,0
|
|
20240906,163800,267775080,10710,10710,10710,10710,0
|
|
20240906,163700,267775080,10710,10710,10710,10710,0
|
|
20240906,163600,267775080,10710,10710,10710,10710,0
|
|
20240906,163500,267775080,10710,10710,10710,10710,0
|
|
20240906,163400,267775080,10710,10710,10710,10710,0
|
|
20240906,163300,267775080,10710,10710,10710,10710,0
|
|
20240906,163200,267775080,10710,10710,10710,10710,0
|
|
20240906,163100,267775080,10710,10710,10710,10710,0
|
|
20240906,163000,267775080,10710,10710,10710,10710,0
|
|
20240906,162900,267775080,10710,10710,10710,10710,0
|
|
20240906,162800,267775080,10710,10710,10710,10710,0
|
|
20240906,162700,267775080,10710,10710,10710,10710,0
|
|
20240906,162600,267775080,10710,10710,10710,10710,0
|
|
20240906,162500,267775080,10710,10710,10710,10710,0
|
|
20240906,162400,267775080,10710,10710,10710,10710,0
|
|
20240906,162300,267775080,10710,10710,10710,10710,0
|
|
20240906,162200,267775080,10710,10710,10710,10710,0
|
|
20240906,162100,267775080,10710,10710,10710,10710,0
|
|
20240906,162000,267775080,10710,10710,10710,10710,0
|
|
20240906,161900,267775080,10710,10710,10710,10710,0
|
|
20240906,161800,267775080,10710,10710,10710,10710,0
|
|
20240906,161700,267775080,10710,10710,10710,10710,340
|
|
20240906,161600,267775080,10710,10710,10710,10710,0
|
|
20240906,161500,267775080,10710,10710,10710,10710,0
|
|
20240906,161400,267775080,10710,10710,10710,10710,0
|
|
20240906,161300,267775080,10710,10710,10710,10710,0
|
|
20240906,161200,267775080,10710,10710,10710,10710,0
|
|
20240906,161100,267775080,10710,10710,10710,10710,0
|
|
20240906,161000,267775080,10710,10710,10710,10710,0
|
|
20240906,160900,267775080,10710,10710,10710,10710,0
|
|
20240906,160800,267775080,10710,10710,10710,10710,0
|
|
20240906,160700,267775080,10710,10710,10710,10710,0
|
|
20240906,160600,267775080,10710,10710,10710,10710,0
|
|
20240906,160500,267775080,10710,10710,10710,10710,0
|
|
20240906,160400,267775080,10710,10710,10710,10710,0
|
|
20240906,160300,267775080,10710,10710,10710,10710,0
|
|
20240906,160200,267775080,10710,10710,10710,10710,0
|
|
20240906,160100,267775080,10710,10710,10710,10710,0
|
|
20240906,160000,267775080,10710,10710,10710,10710,0
|
|
20240906,155900,267775080,10710,10710,10710,10710,0
|
|
20240906,155800,267775080,10710,10710,10710,10710,0
|
|
20240906,155700,267775080,10710,10710,10710,10710,0
|
|
20240906,155600,267775080,10710,10710,10710,10710,0
|
|
20240906,155500,267775080,10710,10710,10710,10710,0
|
|
20240906,155400,267775080,10710,10710,10710,10710,0
|
|
20240906,155300,267775080,10710,10710,10710,10710,0
|
|
20240906,155200,267775080,10710,10710,10710,10710,0
|
|
20240906,155100,267775080,10710,10710,10710,10710,0
|
|
20240906,155000,267775080,10710,10710,10710,10710,0
|
|
20240906,154900,267775080,10710,10710,10710,10710,0
|
|
20240906,154800,267775080,10710,10710,10710,10710,0
|
|
20240906,154700,267775080,10710,10710,10710,10710,340
|
|
20240906,154600,267775080,10710,10710,10710,10710,0
|
|
20240906,154500,267775080,10710,10710,10710,10710,0
|
|
20240906,154400,267775080,10710,10710,10710,10710,0
|
|
20240906,154300,267775080,10710,10710,10710,10710,0
|
|
20240906,154200,267775080,10710,10710,10710,10710,0
|
|
20240906,154100,267775080,10710,10710,10710,10710,0
|
|
20240906,154000,267775080,10710,10710,10710,10710,0
|
|
20240906,153900,267775080,10710,10710,10710,10710,0
|
|
20240906,153800,267775080,10710,10710,10710,10710,0
|
|
20240906,153700,267775080,10710,10710,10710,10710,0
|
|
20240906,153600,267775080,10710,10710,10710,10710,0
|
|
20240906,153500,267775080,10710,10710,10710,10710,0
|
|
20240906,153400,267775080,10710,10710,10710,10710,0
|
|
20240906,153300,267775080,10710,10710,10710,10710,0
|
|
20240906,153200,267775080,10710,10710,10710,10710,0
|
|
20240906,153100,267775080,10710,10710,10710,10710,0
|
|
20240906,153000,267775080,10710,10710,10710,10710,340
|
|
20240906,152900,264133680,10710,10710,10710,10710,0
|
|
20240906,152800,264133680,10710,10710,10710,10710,0
|
|
20240906,152700,264133680,10710,10710,10710,10710,0
|
|
20240906,152600,264133680,10710,10710,10710,10710,0
|
|
20240906,152500,264133680,10710,10710,10710,10710,0
|
|
20240906,152400,264133680,10710,10710,10710,10710,0
|
|
20240906,152300,264133680,10710,10710,10710,10710,0
|
|
20240906,152200,264133680,10710,10710,10710,10710,0
|
|
20240906,152100,264133680,10710,10710,10710,10710,0
|
|
20240906,152000,264133680,10710,10710,10710,10710,0
|
|
20240906,151900,264133680,10710,10550,10710,10550,70
|
|
20240906,151800,263387000,10510,10510,10510,10510,0
|
|
20240906,151700,263387000,10510,10510,10510,10510,100
|
|
20240906,151600,262336000,10510,10510,10510,10510,0
|
|
20240906,151500,262336000,10510,10510,10510,10510,1
|
|
20240906,151400,262325490,10510,10510,10510,10510,0
|
|
20240906,151300,262325490,10510,10510,10510,10510,0
|
|
20240906,151200,262325490,10510,10510,10510,10510,10
|
|
20240906,151100,262220390,10510,10510,10510,10510,0
|
|
20240906,151000,262220390,10510,10510,10510,10510,1
|
|
20240906,150900,262209880,10510,10510,10510,10510,0
|
|
20240906,150800,262209880,10510,10520,10520,10510,390
|
|
20240906,150700,258107700,10520,10520,10520,10520,0
|
|
20240906,150600,258107700,10520,10520,10520,10520,0
|
|
20240906,150500,258107700,10520,10520,10520,10520,0
|
|
20240906,150400,258107700,10520,10520,10520,10520,0
|
|
20240906,150300,258107700,10520,10530,10530,10520,61
|
|
20240906,150200,257465970,10560,10560,10560,10560,0
|
|
20240906,150100,257465970,10560,10560,10560,10560,0
|
|
20240906,150000,257465970,10560,10560,10560,10560,0
|
|
20240906,145900,257465970,10560,10560,10560,10560,12
|
|
20240906,145800,257339250,10510,10510,10510,10510,0
|
|
20240906,145700,257339250,10510,10510,10510,10510,0
|
|
20240906,145600,257339250,10510,10510,10510,10510,0
|
|
20240906,145500,257339250,10510,10510,10510,10510,0
|
|
20240906,145400,257339250,10510,10510,10510,10510,0
|
|
20240906,145300,257339250,10510,10510,10510,10510,0
|
|
20240906,145200,257339250,10510,10510,10510,10510,0
|
|
20240906,145100,257339250,10510,10510,10510,10510,0
|
|
20240906,145000,257339250,10510,10510,10510,10510,0
|
|
20240906,144900,257339250,10510,10510,10510,10510,0
|
|
20240906,144800,257339250,10510,10540,10540,10510,248
|
|
20240906,144700,254731330,10530,10530,10530,10530,182
|
|
20240906,144600,252814870,10540,10580,10580,10540,12
|
|
20240906,144500,252688030,10590,10590,10590,10590,0
|
|
20240906,144400,252688030,10590,10590,10590,10590,0
|
|
20240906,144300,252688030,10590,10590,10590,10590,0
|
|
20240906,144200,252688030,10590,10590,10590,10590,0
|
|
20240906,144100,252688030,10590,10590,10590,10590,19
|
|
20240906,144000,252486820,10530,10560,10560,10530,1300
|
|
20240906,143900,238791030,10620,10620,10620,10620,0
|
|
20240906,143800,238791030,10620,10620,10620,10620,0
|
|
20240906,143700,238791030,10620,10620,10620,10620,0
|
|
20240906,143600,238791030,10620,10620,10620,10620,0
|
|
20240906,143500,238791030,10620,10620,10620,10620,0
|
|
20240906,143400,238791030,10620,10670,10670,10620,1055
|
|
20240906,143300,227552960,10690,10690,10690,10690,0
|
|
20240906,143200,227552960,10690,10690,10690,10690,0
|
|
20240906,143100,227552960,10690,10690,10690,10690,0
|
|
20240906,143000,227552960,10690,10690,10690,10690,1
|
|
20240906,142900,227542270,10670,10670,10670,10670,0
|
|
20240906,142800,227542270,10670,10670,10670,10670,0
|
|
20240906,142700,227542270,10670,10670,10670,10670,0
|
|
20240906,142600,227542270,10670,10670,10670,10670,0
|
|
20240906,142500,227542270,10670,10670,10670,10670,10
|
|
20240906,142400,227435570,10670,10670,10670,10670,0
|
|
20240906,142300,227435570,10670,10670,10670,10670,1
|
|
20240906,142200,227424900,10700,10700,10700,10700,0
|
|
20240906,142100,227424900,10700,10700,10700,10700,0
|
|
20240906,142000,227424900,10700,10700,10700,10700,1000
|
|
20240906,141900,216724900,10750,10750,10750,10750,0
|
|
20240906,141800,216724900,10750,10750,10750,10750,0
|
|
20240906,141700,216724900,10750,10750,10750,10750,0
|
|
20240906,141600,216724900,10750,10750,10750,10750,390
|
|
20240906,141500,212532400,10750,10750,10750,10750,0
|
|
20240906,141400,212532400,10750,10750,10750,10750,0
|
|
20240906,141300,212532400,10750,10770,10770,10750,1988
|
|
20240906,141200,191133960,10800,10800,10800,10800,0
|
|
20240906,141100,191133960,10800,10800,10800,10800,0
|
|
20240906,141000,191133960,10800,10800,10800,10800,0
|
|
20240906,140900,191133960,10800,10800,10800,10800,0
|
|
20240906,140800,191133960,10800,10800,10800,10800,0
|
|
20240906,140700,191133960,10800,10800,10800,10800,280
|
|
20240906,140600,188109960,10810,10810,10810,10810,0
|
|
20240906,140500,188109960,10810,10810,10810,10810,0
|
|
20240906,140400,188109960,10810,10810,10810,10810,0
|
|
20240906,140300,188109960,10810,10810,10810,10810,3
|
|
20240906,140200,188077530,10810,10810,10810,10810,0
|
|
20240906,140100,188077530,10810,10800,10810,10800,6
|
|
20240906,140000,188012690,10800,10800,10800,10800,0
|
|
20240906,135900,188012690,10800,10800,10800,10800,0
|
|
20240906,135800,188012690,10800,10800,10800,10800,150
|
|
20240906,135700,186392690,10800,10800,10800,10800,1
|
|
20240906,135600,186381890,10800,10800,10800,10800,4
|
|
20240906,135500,186338690,10800,10800,10800,10800,0
|
|
20240906,135400,186338690,10800,10800,10800,10800,0
|
|
20240906,135300,186338690,10800,10800,10800,10800,65
|
|
20240906,135200,185636690,10770,10770,10770,10770,0
|
|
20240906,135100,185636690,10770,10770,10770,10770,110
|
|
20240906,135000,184451990,10770,10800,10800,10770,125
|
|
20240906,134900,183102020,10770,10770,10770,10770,4
|
|
20240906,134800,183058940,10770,10770,10770,10770,0
|
|
20240906,134700,183058940,10770,10770,10770,10770,1
|
|
20240906,134600,183048170,10770,10770,10770,10770,3
|
|
20240906,134500,183015860,10770,10770,10770,10770,0
|
|
20240906,134400,183015860,10770,10770,10770,10770,9
|
|
20240906,134300,182918930,10800,10810,10810,10800,529
|
|
20240906,134200,177205720,10800,10810,10810,10800,562
|
|
20240906,134100,171135220,10830,10830,10830,10830,65
|
|
20240906,134000,170431270,10890,10890,10890,10890,0
|
|
20240906,133900,170431270,10890,10890,10890,10890,0
|
|
20240906,133800,170431270,10890,10890,10890,10890,38
|
|
20240906,133700,170017450,10900,10810,10900,10810,1014
|
|
20240906,133600,158968520,10810,10850,10890,10810,2035
|
|
20240906,133500,136880230,10840,10750,10840,10650,2136
|
|
20240906,133400,113925680,10690,10550,10690,10550,1690
|
|
20240906,133300,95966190,10480,10480,10480,10480,0
|
|
20240906,133200,95966190,10480,10530,10530,10480,300
|
|
20240906,133100,92813580,10540,10540,10540,10540,0
|
|
20240906,133000,92813580,10540,10540,10540,10540,0
|
|
20240906,132900,92813580,10540,10540,10540,10540,50
|
|
20240906,132800,92286580,10540,10540,10540,10540,50
|
|
20240906,132700,91759580,10540,10540,10540,10540,50
|
|
20240906,132600,91232580,10520,10540,10540,10520,300
|
|
20240906,132500,88075330,10520,10520,10520,10520,0
|
|
20240906,132400,88075330,10520,10520,10520,10520,0
|
|
20240906,132300,88075330,10520,10520,10520,10520,0
|
|
20240906,132200,88075330,10520,10520,10520,10520,0
|
|
20240906,132100,88075330,10520,10520,10520,10520,0
|
|
20240906,132000,88075330,10520,10520,10520,10520,0
|
|
20240906,131900,88075330,10520,10520,10520,10520,0
|
|
20240906,131800,88075330,10520,10520,10520,10520,0
|
|
20240906,131700,88075330,10520,10520,10520,10520,0
|
|
20240906,131600,88075330,10520,10520,10520,10520,0
|
|
20240906,131500,88075330,10520,10520,10520,10520,0
|
|
20240906,131400,88075330,10520,10520,10520,10520,0
|
|
20240906,131300,88075330,10520,10520,10520,10520,0
|
|
20240906,131200,88075330,10520,10530,10530,10520,35
|
|
20240906,131100,87706850,10520,10520,10520,10520,0
|
|
20240906,131000,87706850,10520,10520,10520,10520,0
|
|
20240906,130900,87706850,10520,10520,10520,10520,0
|
|
20240906,130800,87706850,10520,10520,10520,10520,0
|
|
20240906,130700,87706850,10520,10520,10520,10520,0
|
|
20240906,130600,87706850,10520,10520,10520,10520,0
|
|
20240906,130500,87706850,10520,10520,10520,10520,0
|
|
20240906,130400,87706850,10520,10520,10520,10520,0
|
|
20240906,130300,87706850,10520,10520,10520,10520,0
|
|
20240906,130200,87706850,10520,10520,10520,10520,0
|
|
20240906,130100,87706850,10520,10520,10520,10520,0
|
|
20240906,130000,87706850,10520,10520,10520,10520,1
|
|
20240906,125900,87696330,10520,10520,10520,10520,0
|
|
20240906,125800,87696330,10520,10520,10520,10520,0
|
|
20240906,125700,87696330,10520,10520,10520,10520,0
|
|
20240906,125600,87696330,10520,10520,10520,10520,0
|
|
20240906,125500,87696330,10520,10530,10530,10520,28
|
|
20240906,125400,87401500,10540,10540,10540,10540,0
|
|
20240906,125300,87401500,10540,10540,10540,10540,0
|
|
20240906,125200,87401500,10540,10540,10540,10540,0
|
|
20240906,125100,87401500,10540,10540,10540,10540,0
|
|
20240906,125000,87401500,10540,10540,10540,10540,0
|
|
20240906,124900,87401500,10540,10540,10540,10540,0
|
|
20240906,124800,87401500,10540,10540,10540,10540,0
|
|
20240906,124700,87401500,10540,10540,10540,10540,0
|
|
20240906,124600,87401500,10540,10540,10540,10540,0
|
|
20240906,124500,87401500,10540,10540,10540,10540,0
|
|
20240906,124400,87401500,10540,10540,10540,10540,0
|
|
20240906,124300,87401500,10540,10540,10540,10540,39
|
|
20240906,124200,86990440,10530,10530,10530,10530,0
|
|
20240906,124100,86990440,10530,10530,10530,10530,0
|
|
20240906,124000,86990440,10530,10530,10530,10530,1
|
|
20240906,123900,86979910,10650,10650,10650,10650,0
|
|
20240906,123800,86979910,10650,10650,10650,10650,0
|
|
20240906,123700,86979910,10650,10650,10650,10650,0
|
|
20240906,123600,86979910,10650,10650,10650,10650,0
|
|
20240906,123500,86979910,10650,10650,10650,10650,0
|
|
20240906,123400,86979910,10650,10650,10650,10650,0
|
|
20240906,123300,86979910,10650,10650,10650,10650,0
|
|
20240906,123200,86979910,10650,10650,10650,10650,0
|
|
20240906,123100,86979910,10650,10650,10650,10650,0
|
|
20240906,123000,86979910,10650,10650,10650,10650,0
|
|
20240906,122900,86979910,10650,10650,10650,10650,0
|
|
20240906,122800,86979910,10650,10650,10650,10650,0
|
|
20240906,122700,86979910,10650,10650,10650,10650,0
|
|
20240906,122600,86979910,10650,10650,10650,10650,0
|
|
20240906,122500,86979910,10650,10650,10650,10650,0
|
|
20240906,122400,86979910,10650,10650,10650,10650,0
|
|
20240906,122300,86979910,10650,10650,10650,10650,0
|
|
20240906,122200,86979910,10650,10650,10650,10650,0
|
|
20240906,122100,86979910,10650,10650,10650,10650,0
|
|
20240906,122000,86979910,10650,10650,10650,10650,0
|
|
20240906,121900,86979910,10650,10650,10650,10650,0
|
|
20240906,121800,86979910,10650,10650,10650,10650,0
|
|
20240906,121700,86979910,10650,10650,10650,10650,0
|
|
20240906,121600,86979910,10650,10650,10650,10650,0
|
|
20240906,121500,86979910,10650,10650,10650,10650,0
|
|
20240906,121400,86979910,10650,10650,10650,10650,0
|
|
20240906,121300,86979910,10650,10650,10650,10650,0
|
|
20240906,121200,86979910,10650,10650,10650,10650,0
|
|
20240906,121100,86979910,10650,10650,10650,10650,0
|
|
20240906,121000,86979910,10650,10520,10650,10520,102
|
|
20240906,120900,85900860,10510,10510,10510,10510,0
|
|
20240906,120800,85900860,10510,10510,10510,10510,0
|
|
20240906,120700,85900860,10510,10510,10510,10510,0
|
|
20240906,120600,85900860,10510,10510,10510,10510,0
|
|
20240906,120500,85900860,10510,10510,10510,10510,56
|
|
20240906,120400,85312300,10500,10500,10500,10500,10
|
|
20240906,120300,85207300,10500,10500,10500,10500,10
|
|
20240906,120200,85102300,10480,10480,10480,10480,0
|
|
20240906,120100,85102300,10480,10480,10480,10480,0
|
|
20240906,120000,85102300,10480,10480,10480,10480,0
|
|
20240906,115900,85102300,10480,10480,10480,10480,0
|
|
20240906,115800,85102300,10480,10480,10480,10480,0
|
|
20240906,115700,85102300,10480,10500,10500,10480,50
|
|
20240906,115600,84577620,10500,10500,10500,10500,0
|
|
20240906,115500,84577620,10500,10500,10500,10500,0
|
|
20240906,115400,84577620,10500,10500,10500,10500,61
|
|
20240906,115300,83937120,10500,10500,10500,10500,0
|
|
20240906,115200,83937120,10500,10500,10500,10500,135
|
|
20240906,115100,82519620,10500,10500,10500,10500,0
|
|
20240906,115000,82519620,10500,10500,10500,10500,0
|
|
20240906,114900,82519620,10500,10500,10500,10500,0
|
|
20240906,114800,82519620,10500,10500,10500,10500,0
|
|
20240906,114700,82519620,10500,10500,10500,10500,0
|
|
20240906,114600,82519620,10500,10540,10540,10500,188
|
|
20240906,114500,80545420,10540,10540,10540,10540,0
|
|
20240906,114400,80545420,10540,10540,10540,10540,1
|
|
20240906,114300,80534880,10540,10540,10540,10540,0
|
|
20240906,114200,80534880,10540,10540,10540,10540,0
|
|
20240906,114100,80534880,10540,10540,10540,10540,0
|
|
20240906,114000,80534880,10540,10540,10540,10540,0
|
|
20240906,113900,80534880,10540,10540,10540,10540,0
|
|
20240906,113800,80534880,10540,10540,10540,10540,0
|
|
20240906,113700,80534880,10540,10540,10540,10540,100
|
|
20240906,113600,79480880,10560,10560,10560,10560,0
|
|
20240906,113500,79480880,10560,10560,10560,10560,0
|
|
20240906,113400,79480880,10560,10560,10560,10560,0
|
|
20240906,113300,79480880,10560,10560,10560,10560,0
|
|
20240906,113200,79480880,10560,10560,10560,10560,0
|
|
20240906,113100,79480880,10560,10560,10560,10560,0
|
|
20240906,113000,79480880,10560,10560,10560,10560,0
|
|
20240906,112900,79480880,10560,10560,10560,10560,0
|
|
20240906,112800,79480880,10560,10560,10560,10560,0
|
|
20240906,112700,79480880,10560,10560,10560,10560,1
|
|
20240906,112600,79470320,10520,10520,10520,10520,0
|
|
20240906,112500,79470320,10520,10520,10520,10520,0
|
|
20240906,112400,79470320,10520,10520,10520,10520,0
|
|
20240906,112300,79470320,10520,10520,10520,10520,18
|
|
20240906,112200,79280960,10520,10520,10520,10520,0
|
|
20240906,112100,79280960,10520,10520,10520,10520,7
|
|
20240906,112000,79207320,10520,10520,10520,10520,0
|
|
20240906,111900,79207320,10520,10520,10520,10520,22
|
|
20240906,111800,78975880,10500,10500,10500,10500,0
|
|
20240906,111700,78975880,10500,10500,10500,10500,0
|
|
20240906,111600,78975880,10500,10500,10500,10500,0
|
|
20240906,111500,78975880,10500,10500,10500,10500,17
|
|
20240906,111400,78797380,10550,10550,10550,10550,0
|
|
20240906,111300,78797380,10550,10550,10550,10550,0
|
|
20240906,111200,78797380,10550,10550,10550,10550,0
|
|
20240906,111100,78797380,10550,10550,10550,10550,0
|
|
20240906,111000,78797380,10550,10550,10550,10550,0
|
|
20240906,110900,78797380,10550,10550,10550,10550,0
|
|
20240906,110800,78797380,10550,10550,10550,10550,0
|
|
20240906,110700,78797380,10550,10550,10550,10550,0
|
|
20240906,110600,78797380,10550,10550,10550,10550,502
|
|
20240906,110500,73501280,10550,10550,10550,10550,1
|
|
20240906,110400,73490730,10560,10560,10560,10560,0
|
|
20240906,110300,73490730,10560,10560,10560,10560,0
|
|
20240906,110200,73490730,10560,10560,10560,10560,0
|
|
20240906,110100,73490730,10560,10560,10560,10560,20
|
|
20240906,110000,73279530,10570,10570,10570,10570,0
|
|
20240906,105900,73279530,10570,10570,10570,10570,0
|
|
20240906,105800,73279530,10570,10570,10570,10570,0
|
|
20240906,105700,73279530,10570,10570,10570,10570,0
|
|
20240906,105600,73279530,10570,10570,10570,10570,0
|
|
20240906,105500,73279530,10570,10570,10570,10570,0
|
|
20240906,105400,73279530,10570,10570,10570,10570,0
|
|
20240906,105300,73279530,10570,10570,10570,10570,0
|
|
20240906,105200,73279530,10570,10570,10570,10570,0
|
|
20240906,105100,73279530,10570,10570,10570,10570,0
|
|
20240906,105000,73279530,10570,10570,10570,10570,0
|
|
20240906,104900,73279530,10570,10570,10570,10570,0
|
|
20240906,104800,73279530,10570,10570,10570,10570,0
|
|
20240906,104700,73279530,10570,10570,10570,10570,0
|
|
20240906,104600,73279530,10570,10570,10570,10570,0
|
|
20240906,104500,73279530,10570,10570,10570,10570,0
|
|
20240906,104400,73279530,10570,10570,10570,10570,0
|
|
20240906,104300,73279530,10570,10570,10570,10570,0
|
|
20240906,104200,73279530,10570,10570,10570,10570,0
|
|
20240906,104100,73279530,10570,10500,10570,10500,20
|
|
20240906,104000,73069400,10500,10480,10500,10480,40
|
|
20240906,103900,72649980,10470,10470,10470,10470,0
|
|
20240906,103800,72649980,10470,10470,10470,10470,0
|
|
20240906,103700,72649980,10470,10470,10470,10470,13
|
|
20240906,103600,72513870,10500,10500,10500,10500,0
|
|
20240906,103500,72513870,10500,10500,10500,10500,0
|
|
20240906,103400,72513870,10500,10500,10500,10500,0
|
|
20240906,103300,72513870,10500,10500,10500,10500,0
|
|
20240906,103200,72513870,10500,10500,10500,10500,0
|
|
20240906,103100,72513870,10500,10500,10500,10500,0
|
|
20240906,103000,72513870,10500,10500,10500,10500,0
|
|
20240906,102900,72513870,10500,10500,10500,10500,0
|
|
20240906,102800,72513870,10500,10500,10500,10500,0
|
|
20240906,102700,72513870,10500,10500,10500,10500,0
|
|
20240906,102600,72513870,10500,10500,10500,10500,0
|
|
20240906,102500,72513870,10500,10500,10500,10500,0
|
|
20240906,102400,72513870,10500,10500,10500,10500,0
|
|
20240906,102300,72513870,10500,10500,10500,10500,0
|
|
20240906,102200,72513870,10500,10500,10500,10500,0
|
|
20240906,102100,72513870,10500,10500,10500,10500,0
|
|
20240906,102000,72513870,10500,10480,10500,10480,10
|
|
20240906,101900,72408970,10380,10380,10380,10380,0
|
|
20240906,101800,72408970,10380,10380,10380,10380,0
|
|
20240906,101700,72408970,10380,10380,10380,10380,12
|
|
20240906,101600,72284410,10380,10380,10380,10380,84
|
|
20240906,101500,71412490,10380,10380,10380,10380,0
|
|
20240906,101400,71412490,10380,10480,10480,10380,670
|
|
20240906,101300,64425790,10470,10470,10470,10470,127
|
|
20240906,101200,63096100,10470,10500,10500,10470,45
|
|
20240906,101100,62624920,10510,10510,10510,10510,0
|
|
20240906,101000,62624920,10510,10510,10510,10510,7
|
|
20240906,100900,62551350,10510,10510,10510,10510,0
|
|
20240906,100800,62551350,10510,10510,10510,10510,0
|
|
20240906,100700,62551350,10510,10510,10510,10510,0
|
|
20240906,100600,62551350,10510,10510,10510,10510,0
|
|
20240906,100500,62551350,10510,10510,10510,10510,0
|
|
20240906,100400,62551350,10510,10510,10510,10510,0
|
|
20240906,100300,62551350,10510,10510,10510,10510,30
|
|
20240906,100200,62236050,10500,10510,10510,10500,20
|
|
20240906,100100,62026040,10500,10500,10500,10500,3
|
|
20240906,100000,61994540,10500,10600,10600,10500,21
|
|
20240906,095900,61773810,10500,10500,10500,10500,0
|
|
20240906,095800,61773810,10500,10550,10550,10500,300
|
|
20240906,095700,58623650,10600,10600,10600,10600,0
|
|
20240906,095600,58623650,10600,10600,10600,10600,0
|
|
20240906,095500,58623650,10600,10600,10600,10600,0
|
|
20240906,095400,58623650,10600,10660,10660,10600,25
|
|
20240906,095300,58357750,10680,10680,10680,10680,0
|
|
20240906,095200,58357750,10680,10680,10680,10680,0
|
|
20240906,095100,58357750,10680,10680,10680,10680,0
|
|
20240906,095000,58357750,10680,10680,10680,10680,0
|
|
20240906,094900,58357750,10680,10680,10680,10680,0
|
|
20240906,094800,58357750,10680,10520,10680,10520,130
|
|
20240906,094700,56984990,10450,10450,10450,10450,0
|
|
20240906,094600,56984990,10450,10450,10450,10450,0
|
|
20240906,094500,56984990,10450,10460,10460,10450,299
|
|
20240906,094400,53857920,10460,10470,10490,10460,205
|
|
20240906,094300,51708210,10490,10490,10490,10490,1
|
|
20240906,094200,51697720,10490,10490,10490,10490,0
|
|
20240906,094100,51697720,10490,10490,10490,10490,6
|
|
20240906,094000,51634780,10490,10490,10490,10490,1
|
|
20240906,093900,51624290,10460,10460,10460,10460,0
|
|
20240906,093800,51624290,10460,10460,10460,10460,75
|
|
20240906,093700,50839790,10480,10490,10490,10480,375
|
|
20240906,093600,46909780,10480,10510,10510,10480,535
|
|
20240906,093500,41296970,10520,10520,10520,10520,0
|
|
20240906,093400,41296970,10520,10540,10540,10520,447
|
|
20240906,093300,36593740,10600,10600,10600,10600,0
|
|
20240906,093200,36593740,10600,10600,10600,10600,0
|
|
20240906,093100,36593740,10600,10600,10600,10600,0
|
|
20240906,093000,36593740,10600,10550,10600,10540,11
|
|
20240906,092900,36477690,10530,10530,10530,10530,0
|
|
20240906,092800,36477690,10530,10530,10530,10530,246
|
|
20240906,092700,33887310,10530,10530,10530,10530,0
|
|
20240906,092600,33887310,10530,10530,10530,10530,0
|
|
20240906,092500,33887310,10530,10530,10530,10530,0
|
|
20240906,092400,33887310,10530,10530,10530,10530,315
|
|
20240906,092300,30570360,10540,10540,10540,10540,26
|
|
20240906,092200,30296320,10530,10530,10530,10530,14
|
|
20240906,092100,30148900,10540,10540,10540,10540,28
|
|
20240906,092000,29853780,10540,10540,10540,10540,58
|
|
20240906,091900,29242460,10540,10540,10540,10540,2
|
|
20240906,091800,29221380,10530,10530,10530,10530,110
|
|
20240906,091700,28063080,10520,10520,10520,10520,150
|
|
20240906,091600,26485080,10530,10530,10530,10530,213
|
|
20240906,091500,24242190,10550,10550,10550,10550,0
|
|
20240906,091400,24242190,10550,10550,10550,10550,104
|
|
20240906,091300,23144990,10570,10600,10600,10570,347
|
|
20240906,091200,19473520,10610,10610,10610,10610,1
|
|
20240906,091100,19462910,10610,10610,10610,10610,3
|
|
20240906,091000,19431080,10610,10610,10610,10610,0
|
|
20240906,090900,19431080,10610,10610,10610,10610,1
|
|
20240906,090800,19420470,10670,10670,10670,10670,3
|
|
20240906,090700,19388460,10690,10690,10690,10690,2
|
|
20240906,090600,19367080,10690,10690,10690,10690,0
|
|
20240906,090500,19367080,10690,10690,10690,10690,4
|
|
20240906,090400,19324320,10860,10860,10860,10860,0
|
|
20240906,090300,19324320,10860,10860,10860,10860,5
|
|
20240906,090200,19270020,10970,10970,10970,10970,0
|
|
20240906,090100,19270020,10970,10970,10970,10970,0
|
|
20240906,090000,19270020,10970,10570,10970,10570,1823
|