681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201800,147910210,10660,10660,10660,10660,1018
|
|
20240909,201700,147910210,10660,10660,10660,10660,0
|
|
20240909,201600,147910210,10660,10660,10660,10660,0
|
|
20240909,201500,147910210,10660,10660,10660,10660,0
|
|
20240909,201400,147910210,10660,10660,10660,10660,0
|
|
20240909,201300,147910210,10660,10660,10660,10660,0
|
|
20240909,201200,147910210,10660,10660,10660,10660,0
|
|
20240909,201100,147910210,10660,10660,10660,10660,0
|
|
20240909,201000,147910210,10660,10660,10660,10660,0
|
|
20240909,200900,147910210,10660,10660,10660,10660,0
|
|
20240909,200800,147910210,10660,10660,10660,10660,0
|
|
20240909,200700,147910210,10660,10660,10660,10660,0
|
|
20240909,200600,147910210,10660,10660,10660,10660,0
|
|
20240909,200500,147910210,10660,10660,10660,10660,0
|
|
20240909,200400,147910210,10660,10660,10660,10660,0
|
|
20240909,200300,147910210,10660,10660,10660,10660,0
|
|
20240909,200200,147910210,10660,10660,10660,10660,0
|
|
20240909,200100,147910210,10660,10660,10660,10660,0
|
|
20240909,200000,147910210,10660,10660,10660,10660,0
|
|
20240909,195900,147910210,10660,10660,10660,10660,0
|
|
20240909,195800,147910210,10660,10660,10660,10660,0
|
|
20240909,195700,147910210,10660,10660,10660,10660,0
|
|
20240909,195600,147910210,10660,10660,10660,10660,0
|
|
20240909,195500,147910210,10660,10660,10660,10660,0
|
|
20240909,195400,147910210,10660,10660,10660,10660,0
|
|
20240909,195300,147910210,10660,10660,10660,10660,0
|
|
20240909,195200,147910210,10660,10660,10660,10660,0
|
|
20240909,195100,147910210,10660,10660,10660,10660,0
|
|
20240909,195000,147910210,10660,10660,10660,10660,0
|
|
20240909,194900,147910210,10660,10660,10660,10660,0
|
|
20240909,194800,147910210,10660,10660,10660,10660,1018
|
|
20240909,194700,147910210,10660,10660,10660,10660,0
|
|
20240909,194600,147910210,10660,10660,10660,10660,0
|
|
20240909,194500,147910210,10660,10660,10660,10660,0
|
|
20240909,194400,147910210,10660,10660,10660,10660,0
|
|
20240909,194300,147910210,10660,10660,10660,10660,0
|
|
20240909,194200,147910210,10660,10660,10660,10660,0
|
|
20240909,194100,147910210,10660,10660,10660,10660,0
|
|
20240909,194000,147910210,10660,10660,10660,10660,0
|
|
20240909,193900,147910210,10660,10660,10660,10660,0
|
|
20240909,193800,147910210,10660,10660,10660,10660,0
|
|
20240909,193700,147910210,10660,10660,10660,10660,0
|
|
20240909,193600,147910210,10660,10660,10660,10660,0
|
|
20240909,193500,147910210,10660,10660,10660,10660,0
|
|
20240909,193400,147910210,10660,10660,10660,10660,0
|
|
20240909,193300,147910210,10660,10660,10660,10660,0
|
|
20240909,193200,147910210,10660,10660,10660,10660,0
|
|
20240909,193100,147910210,10660,10660,10660,10660,0
|
|
20240909,193000,147910210,10660,10660,10660,10660,0
|
|
20240909,192900,147910210,10660,10660,10660,10660,0
|
|
20240909,192800,147910210,10660,10660,10660,10660,0
|
|
20240909,192700,147910210,10660,10660,10660,10660,0
|
|
20240909,192600,147910210,10660,10660,10660,10660,0
|
|
20240909,192500,147910210,10660,10660,10660,10660,0
|
|
20240909,192400,147910210,10660,10660,10660,10660,0
|
|
20240909,192300,147910210,10660,10660,10660,10660,0
|
|
20240909,192200,147910210,10660,10660,10660,10660,0
|
|
20240909,192100,147910210,10660,10660,10660,10660,0
|
|
20240909,192000,147910210,10660,10660,10660,10660,0
|
|
20240909,191900,147910210,10660,10660,10660,10660,0
|
|
20240909,191800,147910210,10660,10660,10660,10660,1018
|
|
20240909,191700,147910210,10660,10660,10660,10660,0
|
|
20240909,191600,147910210,10660,10660,10660,10660,0
|
|
20240909,191500,147910210,10660,10660,10660,10660,0
|
|
20240909,191400,147910210,10660,10660,10660,10660,0
|
|
20240909,191300,147910210,10660,10660,10660,10660,0
|
|
20240909,191200,147910210,10660,10660,10660,10660,0
|
|
20240909,191100,147910210,10660,10660,10660,10660,0
|
|
20240909,191000,147910210,10660,10660,10660,10660,0
|
|
20240909,190900,147910210,10660,10660,10660,10660,0
|
|
20240909,190800,147910210,10660,10660,10660,10660,0
|
|
20240909,190700,147910210,10660,10660,10660,10660,0
|
|
20240909,190600,147910210,10660,10660,10660,10660,0
|
|
20240909,190500,147910210,10660,10660,10660,10660,0
|
|
20240909,190400,147910210,10660,10660,10660,10660,0
|
|
20240909,190300,147910210,10660,10660,10660,10660,0
|
|
20240909,190200,147910210,10660,10660,10660,10660,0
|
|
20240909,190100,147910210,10660,10660,10660,10660,0
|
|
20240909,190000,147910210,10660,10660,10660,10660,0
|
|
20240909,185900,147910210,10660,10660,10660,10660,0
|
|
20240909,185800,147910210,10660,10660,10660,10660,0
|
|
20240909,185700,147910210,10660,10660,10660,10660,0
|
|
20240909,185600,147910210,10660,10660,10660,10660,0
|
|
20240909,185500,147910210,10660,10660,10660,10660,0
|
|
20240909,185400,147910210,10660,10660,10660,10660,0
|
|
20240909,185300,147910210,10660,10660,10660,10660,0
|
|
20240909,185200,147910210,10660,10660,10660,10660,0
|
|
20240909,185100,147910210,10660,10660,10660,10660,0
|
|
20240909,185000,147910210,10660,10660,10660,10660,0
|
|
20240909,184900,147910210,10660,10660,10660,10660,0
|
|
20240909,184800,147910210,10660,10660,10660,10660,1018
|
|
20240909,184700,147910210,10660,10660,10660,10660,0
|
|
20240909,184600,147910210,10660,10660,10660,10660,0
|
|
20240909,184500,147910210,10660,10660,10660,10660,0
|
|
20240909,184400,147910210,10660,10660,10660,10660,0
|
|
20240909,184300,147910210,10660,10660,10660,10660,0
|
|
20240909,184200,147910210,10660,10660,10660,10660,0
|
|
20240909,184100,147910210,10660,10660,10660,10660,0
|
|
20240909,184000,147910210,10660,10660,10660,10660,0
|
|
20240909,183900,147910210,10660,10660,10660,10660,0
|
|
20240909,183800,147910210,10660,10660,10660,10660,0
|
|
20240909,183700,147910210,10660,10660,10660,10660,0
|
|
20240909,183600,147910210,10660,10660,10660,10660,0
|
|
20240909,183500,147910210,10660,10660,10660,10660,0
|
|
20240909,183400,147910210,10660,10660,10660,10660,0
|
|
20240909,183300,147910210,10660,10660,10660,10660,0
|
|
20240909,183200,147910210,10660,10660,10660,10660,0
|
|
20240909,183100,147910210,10660,10660,10660,10660,0
|
|
20240909,183000,147910210,10660,10660,10660,10660,0
|
|
20240909,182900,147910210,10660,10660,10660,10660,0
|
|
20240909,182800,147910210,10660,10660,10660,10660,0
|
|
20240909,182700,147910210,10660,10660,10660,10660,0
|
|
20240909,182600,147910210,10660,10660,10660,10660,0
|
|
20240909,182500,147910210,10660,10660,10660,10660,0
|
|
20240909,182400,147910210,10660,10660,10660,10660,0
|
|
20240909,182300,147910210,10660,10660,10660,10660,0
|
|
20240909,182200,147910210,10660,10660,10660,10660,0
|
|
20240909,182100,147910210,10660,10660,10660,10660,0
|
|
20240909,182000,147910210,10660,10660,10660,10660,0
|
|
20240909,181900,147910210,10660,10660,10660,10660,0
|
|
20240909,181800,147910210,10660,10660,10660,10660,1018
|
|
20240909,181700,147910210,10660,10660,10660,10660,0
|
|
20240909,181600,147910210,10660,10660,10660,10660,0
|
|
20240909,181500,147910210,10660,10660,10660,10660,0
|
|
20240909,181400,147910210,10660,10660,10660,10660,0
|
|
20240909,181300,147910210,10660,10660,10660,10660,0
|
|
20240909,181200,147910210,10660,10660,10660,10660,0
|
|
20240909,181100,147910210,10660,10660,10660,10660,0
|
|
20240909,181000,147910210,10660,10660,10660,10660,0
|
|
20240909,180900,147910210,10660,10660,10660,10660,0
|
|
20240909,180800,147910210,10660,10660,10660,10660,0
|
|
20240909,180700,147910210,10660,10660,10660,10660,0
|
|
20240909,180600,147910210,10660,10660,10660,10660,0
|
|
20240909,180500,147910210,10660,10660,10660,10660,0
|
|
20240909,180400,147910210,10660,10660,10660,10660,0
|
|
20240909,180300,147910210,10660,10660,10660,10660,0
|
|
20240909,180200,147910210,10660,10660,10660,10660,0
|
|
20240909,180100,147910210,10660,10660,10660,10660,0
|
|
20240909,180000,147910210,10660,10660,10660,10660,0
|
|
20240909,175900,147910210,10660,10660,10660,10660,0
|
|
20240909,175800,147910210,10660,10660,10660,10660,0
|
|
20240909,175700,147910210,10660,10660,10660,10660,0
|
|
20240909,175600,147910210,10660,10660,10660,10660,0
|
|
20240909,175500,147910210,10660,10660,10660,10660,0
|
|
20240909,175400,147910210,10660,10660,10660,10660,0
|
|
20240909,175300,147910210,10660,10660,10660,10660,0
|
|
20240909,175200,147910210,10660,10660,10660,10660,0
|
|
20240909,175100,147910210,10660,10660,10660,10660,0
|
|
20240909,175000,147910210,10660,10660,10660,10660,0
|
|
20240909,174900,147910210,10660,10660,10660,10660,0
|
|
20240909,174800,147910210,10660,10660,10660,10660,1018
|
|
20240909,174700,147910210,10660,10660,10660,10660,0
|
|
20240909,174600,147910210,10660,10660,10660,10660,0
|
|
20240909,174500,147910210,10660,10660,10660,10660,0
|
|
20240909,174400,147910210,10660,10660,10660,10660,0
|
|
20240909,174300,147910210,10660,10660,10660,10660,0
|
|
20240909,174200,147910210,10660,10660,10660,10660,0
|
|
20240909,174100,147910210,10660,10660,10660,10660,0
|
|
20240909,174000,147910210,10660,10660,10660,10660,0
|
|
20240909,173900,147910210,10660,10660,10660,10660,0
|
|
20240909,173800,147910210,10660,10660,10660,10660,0
|
|
20240909,173700,147910210,10660,10660,10660,10660,0
|
|
20240909,173600,147910210,10660,10660,10660,10660,0
|
|
20240909,173500,147910210,10660,10660,10660,10660,0
|
|
20240909,173400,147910210,10660,10660,10660,10660,0
|
|
20240909,173300,147910210,10660,10660,10660,10660,0
|
|
20240909,173200,147910210,10660,10660,10660,10660,0
|
|
20240909,173100,147910210,10660,10660,10660,10660,0
|
|
20240909,173000,147910210,10660,10660,10660,10660,0
|
|
20240909,172900,147910210,10660,10660,10660,10660,0
|
|
20240909,172800,147910210,10660,10660,10660,10660,0
|
|
20240909,172700,147910210,10660,10660,10660,10660,0
|
|
20240909,172600,147910210,10660,10660,10660,10660,0
|
|
20240909,172500,147910210,10660,10660,10660,10660,0
|
|
20240909,172400,147910210,10660,10660,10660,10660,0
|
|
20240909,172300,147910210,10660,10660,10660,10660,0
|
|
20240909,172200,147910210,10660,10660,10660,10660,0
|
|
20240909,172100,147910210,10660,10660,10660,10660,0
|
|
20240909,172000,147910210,10660,10660,10660,10660,0
|
|
20240909,171900,147910210,10660,10660,10660,10660,0
|
|
20240909,171800,147910210,10660,10660,10660,10660,1018
|
|
20240909,171700,147910210,10660,10660,10660,10660,0
|
|
20240909,171600,147910210,10660,10660,10660,10660,0
|
|
20240909,171500,147910210,10660,10660,10660,10660,0
|
|
20240909,171400,147910210,10660,10660,10660,10660,0
|
|
20240909,171300,147910210,10660,10660,10660,10660,0
|
|
20240909,171200,147910210,10660,10660,10660,10660,0
|
|
20240909,171100,147910210,10660,10660,10660,10660,0
|
|
20240909,171000,147910210,10660,10660,10660,10660,0
|
|
20240909,170900,147910210,10660,10660,10660,10660,0
|
|
20240909,170800,147910210,10660,10660,10660,10660,0
|
|
20240909,170700,147910210,10660,10660,10660,10660,0
|
|
20240909,170600,147910210,10660,10660,10660,10660,0
|
|
20240909,170500,147910210,10660,10660,10660,10660,0
|
|
20240909,170400,147910210,10660,10660,10660,10660,0
|
|
20240909,170300,147910210,10660,10660,10660,10660,0
|
|
20240909,170200,147910210,10660,10660,10660,10660,0
|
|
20240909,170100,147910210,10660,10660,10660,10660,0
|
|
20240909,170000,147910210,10660,10660,10660,10660,0
|
|
20240909,165900,147910210,10660,10660,10660,10660,0
|
|
20240909,165800,147910210,10660,10660,10660,10660,0
|
|
20240909,165700,147910210,10660,10660,10660,10660,0
|
|
20240909,165600,147910210,10660,10660,10660,10660,0
|
|
20240909,165500,147910210,10660,10660,10660,10660,0
|
|
20240909,165400,147910210,10660,10660,10660,10660,0
|
|
20240909,165300,147910210,10660,10660,10660,10660,0
|
|
20240909,165200,147910210,10660,10660,10660,10660,0
|
|
20240909,165100,147910210,10660,10660,10660,10660,0
|
|
20240909,165000,147910210,10660,10660,10660,10660,0
|
|
20240909,164900,147910210,10660,10660,10660,10660,0
|
|
20240909,164800,147910210,10660,10660,10660,10660,1018
|
|
20240909,164700,147910210,10660,10660,10660,10660,0
|
|
20240909,164600,147910210,10660,10660,10660,10660,0
|
|
20240909,164500,147910210,10660,10660,10660,10660,0
|
|
20240909,164400,147910210,10660,10660,10660,10660,0
|
|
20240909,164300,147910210,10660,10660,10660,10660,0
|
|
20240909,164200,147910210,10660,10660,10660,10660,0
|
|
20240909,164100,147910210,10660,10660,10660,10660,0
|
|
20240909,164000,147910210,10660,10660,10660,10660,0
|
|
20240909,163900,147910210,10660,10660,10660,10660,0
|
|
20240909,163800,147910210,10660,10660,10660,10660,0
|
|
20240909,163700,147910210,10660,10660,10660,10660,0
|
|
20240909,163600,147910210,10660,10660,10660,10660,0
|
|
20240909,163500,147910210,10660,10660,10660,10660,0
|
|
20240909,163400,147910210,10660,10660,10660,10660,0
|
|
20240909,163300,147910210,10660,10660,10660,10660,0
|
|
20240909,163200,147910210,10660,10660,10660,10660,0
|
|
20240909,163100,147910210,10660,10660,10660,10660,0
|
|
20240909,163000,147910210,10660,10660,10660,10660,0
|
|
20240909,162900,147910210,10660,10660,10660,10660,0
|
|
20240909,162800,147910210,10660,10660,10660,10660,0
|
|
20240909,162700,147910210,10660,10660,10660,10660,0
|
|
20240909,162600,147910210,10660,10660,10660,10660,0
|
|
20240909,162500,147910210,10660,10660,10660,10660,0
|
|
20240909,162400,147910210,10660,10660,10660,10660,0
|
|
20240909,162300,147910210,10660,10660,10660,10660,0
|
|
20240909,162200,147910210,10660,10660,10660,10660,0
|
|
20240909,162100,147910210,10660,10660,10660,10660,0
|
|
20240909,162000,147910210,10660,10660,10660,10660,0
|
|
20240909,161900,147910210,10660,10660,10660,10660,0
|
|
20240909,161800,147910210,10660,10660,10660,10660,1018
|
|
20240909,161700,147910210,10660,10660,10660,10660,0
|
|
20240909,161600,147910210,10660,10660,10660,10660,0
|
|
20240909,161500,147910210,10660,10660,10660,10660,0
|
|
20240909,161400,147910210,10660,10660,10660,10660,0
|
|
20240909,161300,147910210,10660,10660,10660,10660,0
|
|
20240909,161200,147910210,10660,10660,10660,10660,0
|
|
20240909,161100,147910210,10660,10660,10660,10660,0
|
|
20240909,161000,147910210,10660,10660,10660,10660,0
|
|
20240909,160900,147910210,10660,10660,10660,10660,0
|
|
20240909,160800,147910210,10660,10660,10660,10660,0
|
|
20240909,160700,147910210,10660,10660,10660,10660,0
|
|
20240909,160600,147910210,10660,10660,10660,10660,0
|
|
20240909,160500,147910210,10660,10660,10660,10660,0
|
|
20240909,160400,147910210,10660,10660,10660,10660,0
|
|
20240909,160300,147910210,10660,10660,10660,10660,0
|
|
20240909,160200,147910210,10660,10660,10660,10660,0
|
|
20240909,160100,147910210,10660,10660,10660,10660,0
|
|
20240909,160000,147910210,10660,10660,10660,10660,0
|
|
20240909,155900,147910210,10660,10660,10660,10660,0
|
|
20240909,155800,147910210,10660,10660,10660,10660,0
|
|
20240909,155700,147910210,10660,10660,10660,10660,0
|
|
20240909,155600,147910210,10660,10660,10660,10660,0
|
|
20240909,155500,147910210,10660,10660,10660,10660,0
|
|
20240909,155400,147910210,10660,10660,10660,10660,0
|
|
20240909,155300,147910210,10660,10660,10660,10660,0
|
|
20240909,155200,147910210,10660,10660,10660,10660,0
|
|
20240909,155100,147910210,10660,10660,10660,10660,0
|
|
20240909,155000,147910210,10660,10660,10660,10660,0
|
|
20240909,154900,147910210,10660,10660,10660,10660,0
|
|
20240909,154800,147910210,10660,10660,10660,10660,1018
|
|
20240909,154700,147910210,10660,10660,10660,10660,0
|
|
20240909,154600,147910210,10660,10660,10660,10660,0
|
|
20240909,154500,147910210,10660,10660,10660,10660,0
|
|
20240909,154400,147910210,10660,10660,10660,10660,0
|
|
20240909,154300,147910210,10660,10660,10660,10660,0
|
|
20240909,154200,147910210,10660,10660,10660,10660,0
|
|
20240909,154100,147910210,10660,10660,10660,10660,0
|
|
20240909,154000,147910210,10660,10660,10660,10660,0
|
|
20240909,153900,147910210,10660,10660,10660,10660,0
|
|
20240909,153800,147910210,10660,10660,10660,10660,0
|
|
20240909,153700,147910210,10660,10660,10660,10660,0
|
|
20240909,153600,147910210,10660,10660,10660,10660,0
|
|
20240909,153500,147910210,10660,10660,10660,10660,0
|
|
20240909,153400,147910210,10660,10660,10660,10660,0
|
|
20240909,153300,147910210,10660,10660,10660,10660,0
|
|
20240909,153200,147910210,10660,10660,10660,10660,0
|
|
20240909,153100,147910210,10660,10660,10660,10660,0
|
|
20240909,153000,147910210,10660,10660,10660,10660,1018
|
|
20240909,152900,137058330,10670,10670,10670,10670,0
|
|
20240909,152800,137058330,10670,10670,10670,10670,0
|
|
20240909,152700,137058330,10670,10670,10670,10670,0
|
|
20240909,152600,137058330,10670,10670,10670,10670,0
|
|
20240909,152500,137058330,10670,10670,10670,10670,0
|
|
20240909,152400,137058330,10670,10670,10670,10670,0
|
|
20240909,152300,137058330,10670,10670,10670,10670,0
|
|
20240909,152200,137058330,10670,10670,10670,10670,0
|
|
20240909,152100,137058330,10670,10670,10670,10670,0
|
|
20240909,152000,137058330,10670,10670,10670,10670,0
|
|
20240909,151900,137058330,10670,10530,10670,10530,250
|
|
20240909,151800,134405760,10460,10460,10460,10460,0
|
|
20240909,151700,134405760,10460,10460,10460,10460,0
|
|
20240909,151600,134405760,10460,10460,10460,10460,0
|
|
20240909,151500,134405760,10460,10460,10460,10460,50
|
|
20240909,151400,133882760,10460,10460,10460,10460,20
|
|
20240909,151300,133673560,10470,10470,10470,10470,0
|
|
20240909,151200,133673560,10470,10480,10480,10470,31
|
|
20240909,151100,133348860,10480,10480,10480,10480,0
|
|
20240909,151000,133348860,10480,10480,10490,10480,86
|
|
20240909,150900,132447570,10650,10650,10650,10650,0
|
|
20240909,150800,132447570,10650,10650,10650,10650,0
|
|
20240909,150700,132447570,10650,10650,10650,10650,0
|
|
20240909,150600,132447570,10650,10650,10650,10650,0
|
|
20240909,150500,132447570,10650,10650,10650,10650,0
|
|
20240909,150400,132447570,10650,10640,10650,10640,4
|
|
20240909,150300,132404980,10650,10650,10650,10650,0
|
|
20240909,150200,132404980,10650,10480,10650,10480,486
|
|
20240909,150100,127249110,10500,10500,10500,10500,0
|
|
20240909,150000,127249110,10500,10360,10500,10360,1100
|
|
20240909,145900,115721210,10360,10360,10360,10360,31
|
|
20240909,145800,115400050,10310,10370,10370,10310,2775
|
|
20240909,145700,86716800,10360,10360,10360,10360,0
|
|
20240909,145600,86716800,10360,10360,10360,10360,97
|
|
20240909,145500,85711880,10370,10370,10370,10370,58
|
|
20240909,145400,85110420,10380,10380,10380,10380,45
|
|
20240909,145300,84643320,10370,10370,10370,10370,0
|
|
20240909,145200,84643320,10370,10370,10370,10370,0
|
|
20240909,145100,84643320,10370,10380,10380,10370,14
|
|
20240909,145000,84498040,10430,10430,10430,10430,0
|
|
20240909,144900,84498040,10430,10400,10430,10400,28
|
|
20240909,144800,84206360,10360,10360,10360,10360,0
|
|
20240909,144700,84206360,10360,10390,10390,10360,700
|
|
20240909,144600,76942280,10390,10390,10390,10390,2
|
|
20240909,144500,76921500,10390,10400,10400,10390,20
|
|
20240909,144400,76713600,10400,10400,10400,10400,0
|
|
20240909,144300,76713600,10400,10400,10400,10400,0
|
|
20240909,144200,76713600,10400,10400,10400,10400,0
|
|
20240909,144100,76713600,10400,10400,10400,10400,109
|
|
20240909,144000,75580000,10400,10400,10400,10400,0
|
|
20240909,143900,75580000,10400,10390,10400,10390,49
|
|
20240909,143800,75070870,10380,10380,10380,10380,0
|
|
20240909,143700,75070870,10380,10380,10380,10380,0
|
|
20240909,143600,75070870,10380,10380,10380,10380,0
|
|
20240909,143500,75070870,10380,10380,10380,10380,0
|
|
20240909,143400,75070870,10380,10380,10380,10380,0
|
|
20240909,143300,75070870,10380,10380,10380,10380,0
|
|
20240909,143200,75070870,10380,10380,10380,10380,0
|
|
20240909,143100,75070870,10380,10380,10380,10380,0
|
|
20240909,143000,75070870,10380,10380,10380,10380,0
|
|
20240909,142900,75070870,10380,10380,10380,10380,0
|
|
20240909,142800,75070870,10380,10380,10380,10380,0
|
|
20240909,142700,75070870,10380,10380,10380,10380,90
|
|
20240909,142600,74136670,10390,10390,10390,10390,76
|
|
20240909,142500,73347030,10400,10400,10400,10400,20
|
|
20240909,142400,73139030,10400,10410,10410,10400,19
|
|
20240909,142300,72941410,10400,10400,10400,10400,0
|
|
20240909,142200,72941410,10400,10400,10400,10400,0
|
|
20240909,142100,72941410,10400,10400,10400,10400,167
|
|
20240909,142000,71204610,10400,10400,10400,10400,0
|
|
20240909,141900,71204610,10400,10400,10400,10400,0
|
|
20240909,141800,71204610,10400,10400,10400,10400,0
|
|
20240909,141700,71204610,10400,10400,10400,10400,0
|
|
20240909,141600,71204610,10400,10400,10400,10400,0
|
|
20240909,141500,71204610,10400,10400,10400,10400,0
|
|
20240909,141400,71204610,10400,10400,10400,10400,0
|
|
20240909,141300,71204610,10400,10400,10400,10400,0
|
|
20240909,141200,71204610,10400,10400,10400,10400,0
|
|
20240909,141100,71204610,10400,10400,10400,10400,0
|
|
20240909,141000,71204610,10400,10400,10400,10400,0
|
|
20240909,140900,71204610,10400,10400,10400,10400,0
|
|
20240909,140800,71204610,10400,10400,10400,10400,0
|
|
20240909,140700,71204610,10400,10400,10400,10400,0
|
|
20240909,140600,71204610,10400,10400,10400,10400,0
|
|
20240909,140500,71204610,10400,10400,10400,10400,0
|
|
20240909,140400,71204610,10400,10400,10400,10400,0
|
|
20240909,140300,71204610,10400,10400,10400,10400,0
|
|
20240909,140200,71204610,10400,10400,10400,10400,10
|
|
20240909,140100,71100610,10430,10430,10430,10430,0
|
|
20240909,140000,71100610,10430,10430,10430,10430,0
|
|
20240909,135900,71100610,10430,10430,10430,10430,0
|
|
20240909,135800,71100610,10430,10430,10430,10430,0
|
|
20240909,135700,71100610,10430,10430,10430,10430,4
|
|
20240909,135600,71058890,10430,10430,10430,10430,0
|
|
20240909,135500,71058890,10430,10430,10430,10430,0
|
|
20240909,135400,71058890,10430,10430,10430,10430,4
|
|
20240909,135300,71017170,10400,10400,10400,10400,0
|
|
20240909,135200,71017170,10400,10400,10400,10400,0
|
|
20240909,135100,71017170,10400,10400,10400,10400,139
|
|
20240909,135000,69571570,10400,10400,10400,10400,0
|
|
20240909,134900,69571570,10400,10400,10400,10400,0
|
|
20240909,134800,69571570,10400,10400,10400,10400,3
|
|
20240909,134700,69540370,10400,10400,10400,10400,0
|
|
20240909,134600,69540370,10400,10400,10400,10400,4
|
|
20240909,134500,69498770,10400,10400,10400,10400,0
|
|
20240909,134400,69498770,10400,10400,10400,10400,0
|
|
20240909,134300,69498770,10400,10400,10400,10400,6
|
|
20240909,134200,69436370,10400,10400,10400,10400,44
|
|
20240909,134100,68978770,10360,10360,10360,10360,0
|
|
20240909,134000,68978770,10360,10360,10360,10360,0
|
|
20240909,133900,68978770,10360,10360,10360,10360,0
|
|
20240909,133800,68978770,10360,10360,10360,10360,0
|
|
20240909,133700,68978770,10360,10360,10360,10360,0
|
|
20240909,133600,68978770,10360,10360,10360,10360,0
|
|
20240909,133500,68978770,10360,10360,10360,10360,0
|
|
20240909,133400,68978770,10360,10360,10360,10360,0
|
|
20240909,133300,68978770,10360,10360,10360,10360,0
|
|
20240909,133200,68978770,10360,10360,10360,10360,0
|
|
20240909,133100,68978770,10360,10360,10360,10360,0
|
|
20240909,133000,68978770,10360,10360,10360,10360,0
|
|
20240909,132900,68978770,10360,10360,10360,10360,0
|
|
20240909,132800,68978770,10360,10360,10360,10360,0
|
|
20240909,132700,68978770,10360,10360,10360,10360,0
|
|
20240909,132600,68978770,10360,10360,10360,10360,0
|
|
20240909,132500,68978770,10360,10360,10360,10360,0
|
|
20240909,132400,68978770,10360,10360,10360,10360,0
|
|
20240909,132300,68978770,10360,10360,10360,10360,0
|
|
20240909,132200,68978770,10360,10360,10360,10360,28
|
|
20240909,132100,68688690,10360,10360,10360,10360,0
|
|
20240909,132000,68688690,10360,10360,10360,10360,0
|
|
20240909,131900,68688690,10360,10380,10380,10360,250
|
|
20240909,131800,66096680,10380,10380,10380,10380,0
|
|
20240909,131700,66096680,10380,10380,10380,10380,0
|
|
20240909,131600,66096680,10380,10380,10380,10380,0
|
|
20240909,131500,66096680,10380,10380,10380,10380,203
|
|
20240909,131400,63989540,10400,10400,10400,10400,0
|
|
20240909,131300,63989540,10400,10400,10400,10400,0
|
|
20240909,131200,63989540,10400,10400,10400,10400,0
|
|
20240909,131100,63989540,10400,10400,10400,10400,0
|
|
20240909,131000,63989540,10400,10400,10400,10400,0
|
|
20240909,130900,63989540,10400,10400,10400,10400,0
|
|
20240909,130800,63989540,10400,10400,10400,10400,0
|
|
20240909,130700,63989540,10400,10400,10400,10400,0
|
|
20240909,130600,63989540,10400,10400,10400,10400,0
|
|
20240909,130500,63989540,10400,10400,10400,10400,0
|
|
20240909,130400,63989540,10400,10400,10400,10400,0
|
|
20240909,130300,63989540,10400,10400,10400,10400,0
|
|
20240909,130200,63989540,10400,10400,10400,10400,0
|
|
20240909,130100,63989540,10400,10400,10400,10400,0
|
|
20240909,130000,63989540,10400,10400,10400,10400,0
|
|
20240909,125900,63989540,10400,10400,10400,10400,0
|
|
20240909,125800,63989540,10400,10400,10400,10400,0
|
|
20240909,125700,63989540,10400,10400,10400,10400,0
|
|
20240909,125600,63989540,10400,10400,10400,10400,0
|
|
20240909,125500,63989540,10400,10400,10400,10400,0
|
|
20240909,125400,63989540,10400,10400,10400,10400,0
|
|
20240909,125300,63989540,10400,10400,10400,10400,15
|
|
20240909,125200,63833540,10400,10400,10400,10400,0
|
|
20240909,125100,63833540,10400,10390,10400,10390,10
|
|
20240909,125000,63729630,10380,10390,10390,10380,2
|
|
20240909,124900,63708860,10400,10400,10400,10400,11
|
|
20240909,124800,63594460,10400,10400,10400,10400,0
|
|
20240909,124700,63594460,10400,10390,10400,10390,2
|
|
20240909,124600,63573670,10350,10350,10350,10350,0
|
|
20240909,124500,63573670,10350,10380,10380,10350,366
|
|
20240909,124400,59785390,10400,10400,10400,10400,0
|
|
20240909,124300,59785390,10400,10400,10400,10400,0
|
|
20240909,124200,59785390,10400,10400,10400,10400,0
|
|
20240909,124100,59785390,10400,10400,10400,10400,0
|
|
20240909,124000,59785390,10400,10400,10400,10400,2
|
|
20240909,123900,59764590,10400,10400,10400,10400,0
|
|
20240909,123800,59764590,10400,10400,10400,10400,0
|
|
20240909,123700,59764590,10400,10400,10400,10400,1
|
|
20240909,123600,59754190,10400,10400,10400,10400,0
|
|
20240909,123500,59754190,10400,10400,10400,10400,0
|
|
20240909,123400,59754190,10400,10400,10400,10400,0
|
|
20240909,123300,59754190,10400,10400,10400,10400,0
|
|
20240909,123200,59754190,10400,10400,10400,10400,0
|
|
20240909,123100,59754190,10400,10400,10400,10400,0
|
|
20240909,123000,59754190,10400,10400,10400,10400,0
|
|
20240909,122900,59754190,10400,10400,10400,10400,0
|
|
20240909,122800,59754190,10400,10400,10400,10400,0
|
|
20240909,122700,59754190,10400,10400,10400,10400,0
|
|
20240909,122600,59754190,10400,10400,10400,10400,0
|
|
20240909,122500,59754190,10400,10400,10400,10400,0
|
|
20240909,122400,59754190,10400,10400,10400,10400,0
|
|
20240909,122300,59754190,10400,10400,10400,10400,1
|
|
20240909,122200,59743790,10350,10350,10350,10350,0
|
|
20240909,122100,59743790,10350,10350,10350,10350,0
|
|
20240909,122000,59743790,10350,10350,10350,10350,0
|
|
20240909,121900,59743790,10350,10350,10350,10350,0
|
|
20240909,121800,59743790,10350,10350,10350,10350,0
|
|
20240909,121700,59743790,10350,10350,10350,10350,0
|
|
20240909,121600,59743790,10350,10350,10350,10350,0
|
|
20240909,121500,59743790,10350,10350,10350,10350,0
|
|
20240909,121400,59743790,10350,10350,10350,10350,0
|
|
20240909,121300,59743790,10350,10350,10350,10350,0
|
|
20240909,121200,59743790,10350,10350,10350,10350,0
|
|
20240909,121100,59743790,10350,10350,10350,10350,60
|
|
20240909,121000,59122790,10350,10350,10350,10350,103
|
|
20240909,120900,58056740,10350,10350,10350,10350,0
|
|
20240909,120800,58056740,10350,10350,10350,10350,425
|
|
20240909,120700,53657990,10350,10350,10350,10350,0
|
|
20240909,120600,53657990,10350,10350,10350,10350,10
|
|
20240909,120500,53554490,10350,10350,10350,10350,164
|
|
20240909,120400,51857090,10350,10360,10360,10350,101
|
|
20240909,120300,50811730,10360,10360,10360,10360,200
|
|
20240909,120200,48739730,10360,10360,10360,10360,100
|
|
20240909,120100,47703730,10360,10360,10390,10360,394
|
|
20240909,120000,43621860,10360,10360,10360,10360,200
|
|
20240909,115900,41549860,10360,10360,10360,10360,0
|
|
20240909,115800,41549860,10360,10370,10370,10360,200
|
|
20240909,115700,39477510,10360,10360,10360,10360,0
|
|
20240909,115600,39477510,10360,10360,10360,10360,300
|
|
20240909,115500,36369510,10360,10360,10360,10360,27
|
|
20240909,115400,36089790,10400,10400,10400,10400,0
|
|
20240909,115300,36089790,10400,10400,10400,10400,0
|
|
20240909,115200,36089790,10400,10400,10400,10400,0
|
|
20240909,115100,36089790,10400,10400,10400,10400,0
|
|
20240909,115000,36089790,10400,10400,10400,10400,0
|
|
20240909,114900,36089790,10400,10400,10400,10400,0
|
|
20240909,114800,36089790,10400,10400,10400,10400,0
|
|
20240909,114700,36089790,10400,10400,10400,10400,0
|
|
20240909,114600,36089790,10400,10400,10400,10400,0
|
|
20240909,114500,36089790,10400,10400,10400,10400,10
|
|
20240909,114400,35985790,10410,10410,10410,10410,0
|
|
20240909,114300,35985790,10410,10410,10410,10410,0
|
|
20240909,114200,35985790,10410,10410,10410,10410,0
|
|
20240909,114100,35985790,10410,10410,10410,10410,0
|
|
20240909,114000,35985790,10410,10410,10410,10410,0
|
|
20240909,113900,35985790,10410,10410,10410,10410,0
|
|
20240909,113800,35985790,10410,10410,10410,10410,0
|
|
20240909,113700,35985790,10410,10410,10410,10410,0
|
|
20240909,113600,35985790,10410,10410,10410,10410,0
|
|
20240909,113500,35985790,10410,10410,10410,10410,0
|
|
20240909,113400,35985790,10410,10410,10410,10410,0
|
|
20240909,113300,35985790,10410,10410,10410,10410,110
|
|
20240909,113200,34840690,10410,10410,10410,10410,0
|
|
20240909,113100,34840690,10410,10410,10410,10410,88
|
|
20240909,113000,33924610,10410,10410,10410,10410,0
|
|
20240909,112900,33924610,10410,10410,10410,10410,221
|
|
20240909,112800,31624000,10340,10380,10380,10340,200
|
|
20240909,112700,29553970,10360,10360,10360,10360,0
|
|
20240909,112600,29553970,10360,10360,10360,10360,0
|
|
20240909,112500,29553970,10360,10360,10360,10360,5
|
|
20240909,112400,29502170,10350,10350,10350,10350,100
|
|
20240909,112300,28467170,10430,10430,10430,10430,0
|
|
20240909,112200,28467170,10430,10430,10430,10430,0
|
|
20240909,112100,28467170,10430,10430,10430,10430,0
|
|
20240909,112000,28467170,10430,10430,10430,10430,0
|
|
20240909,111900,28467170,10430,10430,10430,10430,0
|
|
20240909,111800,28467170,10430,10350,10430,10350,97
|
|
20240909,111700,27463060,10350,10350,10350,10350,5
|
|
20240909,111600,27411310,10350,10350,10350,10350,100
|
|
20240909,111500,26376310,10350,10350,10350,10350,300
|
|
20240909,111400,23271310,10350,10350,10350,10350,0
|
|
20240909,111300,23271310,10350,10350,10350,10350,3
|
|
20240909,111200,23240260,10360,10360,10360,10360,0
|
|
20240909,111100,23240260,10360,10360,10360,10360,0
|
|
20240909,111000,23240260,10360,10360,10360,10360,0
|
|
20240909,110900,23240260,10360,10360,10360,10360,110
|
|
20240909,110800,22100660,10360,10360,10360,10360,9
|
|
20240909,110700,22007420,10360,10360,10360,10360,81
|
|
20240909,110600,21168260,10360,10370,10370,10360,102
|
|
20240909,110500,20111530,10360,10360,10360,10360,0
|
|
20240909,110400,20111530,10360,10380,10380,10360,195
|
|
20240909,110300,18089220,10420,10420,10420,10420,0
|
|
20240909,110200,18089220,10420,10420,10420,10420,0
|
|
20240909,110100,18089220,10420,10420,10420,10420,0
|
|
20240909,110000,18089220,10420,10420,10420,10420,0
|
|
20240909,105900,18089220,10420,10420,10420,10420,2
|
|
20240909,105800,18068380,10430,10430,10430,10430,0
|
|
20240909,105700,18068380,10430,10430,10430,10430,0
|
|
20240909,105600,18068380,10430,10430,10430,10430,0
|
|
20240909,105500,18068380,10430,10430,10430,10430,0
|
|
20240909,105400,18068380,10430,10430,10430,10430,10
|
|
20240909,105300,17964080,10430,10430,10430,10430,0
|
|
20240909,105200,17964080,10430,10430,10430,10430,0
|
|
20240909,105100,17964080,10430,10430,10430,10430,0
|
|
20240909,105000,17964080,10430,10430,10430,10430,2
|
|
20240909,104900,17943220,10430,10430,10430,10430,0
|
|
20240909,104800,17943220,10430,10430,10430,10430,0
|
|
20240909,104700,17943220,10430,10430,10430,10430,0
|
|
20240909,104600,17943220,10430,10430,10430,10430,1
|
|
20240909,104500,17932790,10380,10380,10380,10380,0
|
|
20240909,104400,17932790,10380,10380,10380,10380,0
|
|
20240909,104300,17932790,10380,10380,10380,10380,0
|
|
20240909,104200,17932790,10380,10380,10380,10380,2
|
|
20240909,104100,17912030,10370,10370,10370,10370,0
|
|
20240909,104000,17912030,10370,10370,10370,10370,0
|
|
20240909,103900,17912030,10370,10370,10370,10370,0
|
|
20240909,103800,17912030,10370,10370,10370,10370,0
|
|
20240909,103700,17912030,10370,10370,10370,10370,0
|
|
20240909,103600,17912030,10370,10370,10370,10370,0
|
|
20240909,103500,17912030,10370,10370,10370,10370,0
|
|
20240909,103400,17912030,10370,10370,10370,10370,0
|
|
20240909,103300,17912030,10370,10370,10370,10370,0
|
|
20240909,103200,17912030,10370,10370,10370,10370,0
|
|
20240909,103100,17912030,10370,10370,10370,10370,0
|
|
20240909,103000,17912030,10370,10370,10370,10370,0
|
|
20240909,102900,17912030,10370,10370,10370,10370,0
|
|
20240909,102800,17912030,10370,10370,10370,10370,0
|
|
20240909,102700,17912030,10370,10370,10370,10370,200
|
|
20240909,102600,15838030,10370,10370,10370,10370,0
|
|
20240909,102500,15838030,10370,10370,10370,10370,0
|
|
20240909,102400,15838030,10370,10370,10370,10370,0
|
|
20240909,102300,15838030,10370,10370,10370,10370,0
|
|
20240909,102200,15838030,10370,10370,10370,10370,1
|
|
20240909,102100,15827660,10430,10430,10430,10430,0
|
|
20240909,102000,15827660,10430,10430,10430,10430,0
|
|
20240909,101900,15827660,10430,10430,10430,10430,1
|
|
20240909,101800,15817230,10430,10430,10430,10430,0
|
|
20240909,101700,15817230,10430,10430,10430,10430,0
|
|
20240909,101600,15817230,10430,10430,10430,10430,0
|
|
20240909,101500,15817230,10430,10430,10430,10430,0
|
|
20240909,101400,15817230,10430,10430,10430,10430,0
|
|
20240909,101300,15817230,10430,10430,10430,10430,0
|
|
20240909,101200,15817230,10430,10430,10430,10430,0
|
|
20240909,101100,15817230,10430,10430,10430,10430,0
|
|
20240909,101000,15817230,10430,10430,10430,10430,37
|
|
20240909,100900,15431320,10440,10440,10440,10440,5
|
|
20240909,100800,15379120,10430,10430,10430,10430,0
|
|
20240909,100700,15379120,10430,10430,10430,10430,0
|
|
20240909,100600,15379120,10430,10430,10430,10430,0
|
|
20240909,100500,15379120,10430,10430,10430,10430,0
|
|
20240909,100400,15379120,10430,10430,10430,10430,0
|
|
20240909,100300,15379120,10430,10430,10430,10430,182
|
|
20240909,100200,13480860,10370,10370,10370,10370,1
|
|
20240909,100100,13470490,10410,10410,10410,10410,0
|
|
20240909,100000,13470490,10410,10490,10490,10360,357
|
|
20240909,095900,9767340,10530,10530,10530,10530,0
|
|
20240909,095800,9767340,10530,10530,10530,10530,0
|
|
20240909,095700,9767340,10530,10530,10530,10530,0
|
|
20240909,095600,9767340,10530,10530,10530,10530,0
|
|
20240909,095500,9767340,10530,10530,10530,10530,0
|
|
20240909,095400,9767340,10530,10530,10530,10530,0
|
|
20240909,095300,9767340,10530,10530,10530,10530,0
|
|
20240909,095200,9767340,10530,10530,10530,10530,1
|
|
20240909,095100,9756810,10550,10550,10550,10550,0
|
|
20240909,095000,9756810,10550,10550,10550,10550,0
|
|
20240909,094900,9756810,10550,10550,10550,10550,0
|
|
20240909,094800,9756810,10550,10550,10550,10550,0
|
|
20240909,094700,9756810,10550,10550,10550,10550,0
|
|
20240909,094600,9756810,10550,10550,10550,10550,0
|
|
20240909,094500,9756810,10550,10550,10550,10550,10
|
|
20240909,094400,9651310,10550,10550,10550,10550,1
|
|
20240909,094300,9640760,10550,10550,10550,10550,1
|
|
20240909,094200,9630210,10550,10550,10550,10550,1
|
|
20240909,094100,9619660,10400,10400,10400,10400,0
|
|
20240909,094000,9619660,10400,10400,10400,10400,30
|
|
20240909,093900,9307660,10400,10400,10400,10400,0
|
|
20240909,093800,9307660,10400,10420,10420,10400,230
|
|
20240909,093700,6915420,10410,10410,10410,10410,0
|
|
20240909,093600,6915420,10410,10410,10410,10410,7
|
|
20240909,093500,6842550,10400,10400,10400,10400,0
|
|
20240909,093400,6842550,10400,10400,10400,10400,0
|
|
20240909,093300,6842550,10400,10400,10400,10400,0
|
|
20240909,093200,6842550,10400,10400,10400,10400,0
|
|
20240909,093100,6842550,10400,10400,10400,10400,10
|
|
20240909,093000,6738550,10430,10430,10430,10430,23
|
|
20240909,092900,6498660,10360,10360,10360,10360,0
|
|
20240909,092800,6498660,10360,10360,10360,10360,0
|
|
20240909,092700,6498660,10360,10360,10360,10360,0
|
|
20240909,092600,6498660,10360,10370,10370,10360,50
|
|
20240909,092500,5980640,10370,10370,10370,10370,0
|
|
20240909,092400,5980640,10370,10370,10370,10370,0
|
|
20240909,092300,5980640,10370,10370,10370,10370,72
|
|
20240909,092200,5234000,10370,10370,10370,10370,88
|
|
20240909,092100,4321440,10370,10370,10370,10370,0
|
|
20240909,092000,4321440,10370,10370,10370,10370,24
|
|
20240909,091900,4072560,10360,10360,10360,10360,2
|
|
20240909,091800,4051840,10410,10410,10410,10410,0
|
|
20240909,091700,4051840,10410,10360,10410,10360,101
|
|
20240909,091600,3005430,10360,10450,10450,10360,158
|
|
20240909,091500,1367790,10470,10470,10470,10470,1
|
|
20240909,091400,1357320,10480,10480,10480,10480,0
|
|
20240909,091300,1357320,10480,10480,10480,10480,0
|
|
20240909,091200,1357320,10480,10480,10480,10480,4
|
|
20240909,091100,1315400,10470,10480,10480,10470,7
|
|
20240909,091000,1242070,10480,10480,10480,10480,0
|
|
20240909,090900,1242070,10480,10480,10480,10480,5
|
|
20240909,090800,1189670,10480,10490,10490,10480,44
|
|
20240909,090700,728470,10490,10490,10490,10490,0
|
|
20240909,090600,728470,10490,10520,10520,10490,6
|
|
20240909,090500,665440,10550,10550,10550,10550,0
|
|
20240909,090400,665440,10550,10550,10550,10550,0
|
|
20240909,090300,665440,10550,10640,10640,10550,12
|
|
20240909,090200,538220,10540,10540,10540,10540,0
|
|
20240909,090100,538220,10540,10540,10540,10540,0
|
|
20240909,090000,538220,10540,10710,10710,10540,51
|