618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,191500,443400440,11070,11070,11070,11070,3838
|
|
20240904,191400,443400440,11070,11070,11070,11070,0
|
|
20240904,191300,443400440,11070,11070,11070,11070,0
|
|
20240904,191200,443400440,11070,11070,11070,11070,0
|
|
20240904,191100,443400440,11070,11070,11070,11070,0
|
|
20240904,191000,443400440,11070,11070,11070,11070,0
|
|
20240904,190900,443400440,11070,11070,11070,11070,0
|
|
20240904,190800,443400440,11070,11070,11070,11070,0
|
|
20240904,190700,443400440,11070,11070,11070,11070,0
|
|
20240904,190600,443400440,11070,11070,11070,11070,0
|
|
20240904,190500,443400440,11070,11070,11070,11070,0
|
|
20240904,190400,443400440,11070,11070,11070,11070,0
|
|
20240904,190300,443400440,11070,11070,11070,11070,0
|
|
20240904,190200,443400440,11070,11070,11070,11070,0
|
|
20240904,190100,443400440,11070,11070,11070,11070,0
|
|
20240904,190000,443400440,11070,11070,11070,11070,0
|
|
20240904,185900,443400440,11070,11070,11070,11070,0
|
|
20240904,185800,443400440,11070,11070,11070,11070,0
|
|
20240904,185700,443400440,11070,11070,11070,11070,0
|
|
20240904,185600,443400440,11070,11070,11070,11070,0
|
|
20240904,185500,443400440,11070,11070,11070,11070,0
|
|
20240904,185400,443400440,11070,11070,11070,11070,0
|
|
20240904,185300,443400440,11070,11070,11070,11070,0
|
|
20240904,185200,443400440,11070,11070,11070,11070,0
|
|
20240904,185100,443400440,11070,11070,11070,11070,0
|
|
20240904,185000,443400440,11070,11070,11070,11070,0
|
|
20240904,184900,443400440,11070,11070,11070,11070,0
|
|
20240904,184800,443400440,11070,11070,11070,11070,0
|
|
20240904,184700,443400440,11070,11070,11070,11070,0
|
|
20240904,184600,443400440,11070,11070,11070,11070,0
|
|
20240904,184500,443400440,11070,11070,11070,11070,3838
|
|
20240904,184400,443400440,11070,11070,11070,11070,0
|
|
20240904,184300,443400440,11070,11070,11070,11070,0
|
|
20240904,184200,443400440,11070,11070,11070,11070,0
|
|
20240904,184100,443400440,11070,11070,11070,11070,0
|
|
20240904,184000,443400440,11070,11070,11070,11070,0
|
|
20240904,183900,443400440,11070,11070,11070,11070,0
|
|
20240904,183800,443400440,11070,11070,11070,11070,0
|
|
20240904,183700,443400440,11070,11070,11070,11070,0
|
|
20240904,183600,443400440,11070,11070,11070,11070,0
|
|
20240904,183500,443400440,11070,11070,11070,11070,0
|
|
20240904,183400,443400440,11070,11070,11070,11070,0
|
|
20240904,183300,443400440,11070,11070,11070,11070,0
|
|
20240904,183200,443400440,11070,11070,11070,11070,0
|
|
20240904,183100,443400440,11070,11070,11070,11070,0
|
|
20240904,183000,443400440,11070,11070,11070,11070,0
|
|
20240904,182900,443400440,11070,11070,11070,11070,0
|
|
20240904,182800,443400440,11070,11070,11070,11070,0
|
|
20240904,182700,443400440,11070,11070,11070,11070,0
|
|
20240904,182600,443400440,11070,11070,11070,11070,0
|
|
20240904,182500,443400440,11070,11070,11070,11070,0
|
|
20240904,182400,443400440,11070,11070,11070,11070,0
|
|
20240904,182300,443400440,11070,11070,11070,11070,0
|
|
20240904,182200,443400440,11070,11070,11070,11070,0
|
|
20240904,182100,443400440,11070,11070,11070,11070,0
|
|
20240904,182000,443400440,11070,11070,11070,11070,0
|
|
20240904,181900,443400440,11070,11070,11070,11070,0
|
|
20240904,181800,443400440,11070,11070,11070,11070,0
|
|
20240904,181700,443400440,11070,11070,11070,11070,0
|
|
20240904,181600,443400440,11070,11070,11070,11070,0
|
|
20240904,181500,443400440,11070,11070,11070,11070,3838
|
|
20240904,181400,443400440,11070,11070,11070,11070,0
|
|
20240904,181300,443400440,11070,11070,11070,11070,0
|
|
20240904,181200,443400440,11070,11070,11070,11070,0
|
|
20240904,181100,443400440,11070,11070,11070,11070,0
|
|
20240904,181000,443400440,11070,11070,11070,11070,0
|
|
20240904,180900,443400440,11070,11070,11070,11070,0
|
|
20240904,180800,443400440,11070,11070,11070,11070,0
|
|
20240904,180700,443400440,11070,11070,11070,11070,0
|
|
20240904,180600,443400440,11070,11070,11070,11070,0
|
|
20240904,180500,443400440,11070,11070,11070,11070,0
|
|
20240904,180400,443400440,11070,11070,11070,11070,0
|
|
20240904,180300,443400440,11070,11070,11070,11070,0
|
|
20240904,180200,443400440,11070,11070,11070,11070,0
|
|
20240904,180100,443400440,11070,11070,11070,11070,0
|
|
20240904,180000,443400440,11070,11070,11070,11070,0
|
|
20240904,175900,443400440,11070,11070,11070,11070,0
|
|
20240904,175800,443400440,11070,11070,11070,11070,0
|
|
20240904,175700,443400440,11070,11070,11070,11070,0
|
|
20240904,175600,443400440,11070,11070,11070,11070,0
|
|
20240904,175500,443400440,11070,11070,11070,11070,0
|
|
20240904,175400,443400440,11070,11070,11070,11070,0
|
|
20240904,175300,443400440,11070,11070,11070,11070,0
|
|
20240904,175200,443400440,11070,11070,11070,11070,0
|
|
20240904,175100,443400440,11070,11070,11070,11070,0
|
|
20240904,175000,443400440,11070,11070,11070,11070,0
|
|
20240904,174900,443400440,11070,11070,11070,11070,0
|
|
20240904,174800,443400440,11070,11070,11070,11070,0
|
|
20240904,174700,443400440,11070,11070,11070,11070,0
|
|
20240904,174600,443400440,11070,11070,11070,11070,0
|
|
20240904,174500,443400440,11070,11070,11070,11070,3838
|
|
20240904,174400,443400440,11070,11070,11070,11070,0
|
|
20240904,174300,443400440,11070,11070,11070,11070,0
|
|
20240904,174200,443400440,11070,11070,11070,11070,0
|
|
20240904,174100,443400440,11070,11070,11070,11070,0
|
|
20240904,174000,443400440,11070,11070,11070,11070,0
|
|
20240904,173900,443400440,11070,11070,11070,11070,0
|
|
20240904,173800,443400440,11070,11070,11070,11070,0
|
|
20240904,173700,443400440,11070,11070,11070,11070,0
|
|
20240904,173600,443400440,11070,11070,11070,11070,0
|
|
20240904,173500,443400440,11070,11070,11070,11070,0
|
|
20240904,173400,443400440,11070,11070,11070,11070,0
|
|
20240904,173300,443400440,11070,11070,11070,11070,0
|
|
20240904,173200,443400440,11070,11070,11070,11070,0
|
|
20240904,173100,443400440,11070,11070,11070,11070,0
|
|
20240904,173000,443400440,11070,11070,11070,11070,0
|
|
20240904,172900,443400440,11070,11070,11070,11070,0
|
|
20240904,172800,443400440,11070,11070,11070,11070,0
|
|
20240904,172700,443400440,11070,11070,11070,11070,0
|
|
20240904,172600,443400440,11070,11070,11070,11070,0
|
|
20240904,172500,443400440,11070,11070,11070,11070,0
|
|
20240904,172400,443400440,11070,11070,11070,11070,0
|
|
20240904,172300,443400440,11070,11070,11070,11070,0
|
|
20240904,172200,443400440,11070,11070,11070,11070,0
|
|
20240904,172100,443400440,11070,11070,11070,11070,0
|
|
20240904,172000,443400440,11070,11070,11070,11070,0
|
|
20240904,171900,443400440,11070,11070,11070,11070,0
|
|
20240904,171800,443400440,11070,11070,11070,11070,0
|
|
20240904,171700,443400440,11070,11070,11070,11070,0
|
|
20240904,171600,443400440,11070,11070,11070,11070,0
|
|
20240904,171500,443400440,11070,11070,11070,11070,3838
|
|
20240904,171400,443400440,11070,11070,11070,11070,0
|
|
20240904,171300,443400440,11070,11070,11070,11070,0
|
|
20240904,171200,443400440,11070,11070,11070,11070,0
|
|
20240904,171100,443400440,11070,11070,11070,11070,0
|
|
20240904,171000,443400440,11070,11070,11070,11070,0
|
|
20240904,170900,443400440,11070,11070,11070,11070,0
|
|
20240904,170800,443400440,11070,11070,11070,11070,0
|
|
20240904,170700,443400440,11070,11070,11070,11070,0
|
|
20240904,170600,443400440,11070,11070,11070,11070,0
|
|
20240904,170500,443400440,11070,11070,11070,11070,0
|
|
20240904,170400,443400440,11070,11070,11070,11070,0
|
|
20240904,170300,443400440,11070,11070,11070,11070,0
|
|
20240904,170200,443400440,11070,11070,11070,11070,0
|
|
20240904,170100,443400440,11070,11070,11070,11070,0
|
|
20240904,170000,443400440,11070,11070,11070,11070,0
|
|
20240904,165900,443400440,11070,11070,11070,11070,0
|
|
20240904,165800,443400440,11070,11070,11070,11070,0
|
|
20240904,165700,443400440,11070,11070,11070,11070,0
|
|
20240904,165600,443400440,11070,11070,11070,11070,0
|
|
20240904,165500,443400440,11070,11070,11070,11070,0
|
|
20240904,165400,443400440,11070,11070,11070,11070,0
|
|
20240904,165300,443400440,11070,11070,11070,11070,0
|
|
20240904,165200,443400440,11070,11070,11070,11070,0
|
|
20240904,165100,443400440,11070,11070,11070,11070,0
|
|
20240904,165000,443400440,11070,11070,11070,11070,0
|
|
20240904,164900,443400440,11070,11070,11070,11070,0
|
|
20240904,164800,443400440,11070,11070,11070,11070,0
|
|
20240904,164700,443400440,11070,11070,11070,11070,0
|
|
20240904,164600,443400440,11070,11070,11070,11070,0
|
|
20240904,164500,443400440,11070,11070,11070,11070,3838
|
|
20240904,164400,443400440,11070,11070,11070,11070,0
|
|
20240904,164300,443400440,11070,11070,11070,11070,0
|
|
20240904,164200,443400440,11070,11070,11070,11070,0
|
|
20240904,164100,443400440,11070,11070,11070,11070,0
|
|
20240904,164000,443400440,11070,11070,11070,11070,0
|
|
20240904,163900,443400440,11070,11070,11070,11070,0
|
|
20240904,163800,443400440,11070,11070,11070,11070,0
|
|
20240904,163700,443400440,11070,11070,11070,11070,0
|
|
20240904,163600,443400440,11070,11070,11070,11070,0
|
|
20240904,163500,443400440,11070,11070,11070,11070,0
|
|
20240904,163400,443400440,11070,11070,11070,11070,0
|
|
20240904,163300,443400440,11070,11070,11070,11070,0
|
|
20240904,163200,443400440,11070,11070,11070,11070,0
|
|
20240904,163100,443400440,11070,11070,11070,11070,0
|
|
20240904,163000,443400440,11070,11070,11070,11070,0
|
|
20240904,162900,443400440,11070,11070,11070,11070,0
|
|
20240904,162800,443400440,11070,11070,11070,11070,0
|
|
20240904,162700,443400440,11070,11070,11070,11070,0
|
|
20240904,162600,443400440,11070,11070,11070,11070,0
|
|
20240904,162500,443400440,11070,11070,11070,11070,0
|
|
20240904,162400,443400440,11070,11070,11070,11070,0
|
|
20240904,162300,443400440,11070,11070,11070,11070,0
|
|
20240904,162200,443400440,11070,11070,11070,11070,0
|
|
20240904,162100,443400440,11070,11070,11070,11070,0
|
|
20240904,162000,443400440,11070,11070,11070,11070,0
|
|
20240904,161900,443400440,11070,11070,11070,11070,0
|
|
20240904,161800,443400440,11070,11070,11070,11070,0
|
|
20240904,161700,443400440,11070,11070,11070,11070,0
|
|
20240904,161600,443400440,11070,11070,11070,11070,0
|
|
20240904,161500,443400440,11070,11070,11070,11070,3838
|
|
20240904,161400,443400440,11070,11070,11070,11070,0
|
|
20240904,161300,443400440,11070,11070,11070,11070,0
|
|
20240904,161200,443400440,11070,11070,11070,11070,0
|
|
20240904,161100,443400440,11070,11070,11070,11070,0
|
|
20240904,161000,443400440,11070,11070,11070,11070,0
|
|
20240904,160900,443400440,11070,11070,11070,11070,0
|
|
20240904,160800,443400440,11070,11070,11070,11070,0
|
|
20240904,160700,443400440,11070,11070,11070,11070,0
|
|
20240904,160600,443400440,11070,11070,11070,11070,0
|
|
20240904,160500,443400440,11070,11070,11070,11070,0
|
|
20240904,160400,443400440,11070,11070,11070,11070,0
|
|
20240904,160300,443400440,11070,11070,11070,11070,0
|
|
20240904,160200,443400440,11070,11070,11070,11070,0
|
|
20240904,160100,443400440,11070,11070,11070,11070,0
|
|
20240904,160000,443400440,11070,11070,11070,11070,0
|
|
20240904,155900,443400440,11070,11070,11070,11070,0
|
|
20240904,155800,443400440,11070,11070,11070,11070,0
|
|
20240904,155700,443400440,11070,11070,11070,11070,0
|
|
20240904,155600,443400440,11070,11070,11070,11070,0
|
|
20240904,155500,443400440,11070,11070,11070,11070,0
|
|
20240904,155400,443400440,11070,11070,11070,11070,0
|
|
20240904,155300,443400440,11070,11070,11070,11070,0
|
|
20240904,155200,443400440,11070,11070,11070,11070,0
|
|
20240904,155100,443400440,11070,11070,11070,11070,0
|
|
20240904,155000,443400440,11070,11070,11070,11070,0
|
|
20240904,154900,443400440,11070,11070,11070,11070,0
|
|
20240904,154800,443400440,11070,11070,11070,11070,0
|
|
20240904,154700,443400440,11070,11070,11070,11070,0
|
|
20240904,154600,443400440,11070,11070,11070,11070,0
|
|
20240904,154500,443400440,11070,11070,11070,11070,3838
|
|
20240904,154400,443400440,11070,11070,11070,11070,0
|
|
20240904,154300,443400440,11070,11070,11070,11070,0
|
|
20240904,154200,443400440,11070,11070,11070,11070,0
|
|
20240904,154100,443400440,11070,11070,11070,11070,0
|
|
20240904,154000,443400440,11070,11070,11070,11070,0
|
|
20240904,153900,443400440,11070,11070,11070,11070,0
|
|
20240904,153800,443400440,11070,11070,11070,11070,0
|
|
20240904,153700,443400440,11070,11070,11070,11070,0
|
|
20240904,153600,443400440,11070,11070,11070,11070,0
|
|
20240904,153500,443400440,11070,11070,11070,11070,0
|
|
20240904,153400,443400440,11070,11070,11070,11070,0
|
|
20240904,153300,443400440,11070,11070,11070,11070,0
|
|
20240904,153200,443400440,11070,11070,11070,11070,0
|
|
20240904,153100,443400440,11070,11070,11070,11070,0
|
|
20240904,153000,443400440,11070,11070,11070,11070,3838
|
|
20240904,152900,400913780,11040,11040,11040,11040,0
|
|
20240904,152800,400913780,11040,11040,11040,11040,0
|
|
20240904,152700,400913780,11040,11040,11040,11040,0
|
|
20240904,152600,400913780,11040,11040,11040,11040,0
|
|
20240904,152500,400913780,11040,11040,11040,11040,0
|
|
20240904,152400,400913780,11040,11040,11040,11040,0
|
|
20240904,152300,400913780,11040,11040,11040,11040,0
|
|
20240904,152200,400913780,11040,11040,11040,11040,0
|
|
20240904,152100,400913780,11040,11040,11040,11040,0
|
|
20240904,152000,400913780,11040,11040,11040,11040,0
|
|
20240904,151900,400913780,11040,10990,11040,10990,8
|
|
20240904,151800,400825670,10990,10990,10990,10990,0
|
|
20240904,151700,400825670,10990,10990,10990,10990,5
|
|
20240904,151600,400770720,11010,11010,11010,11010,0
|
|
20240904,151500,400770720,11010,10990,11010,10990,370
|
|
20240904,151400,396702020,10990,11010,11010,10990,298
|
|
20240904,151300,393425790,11010,11010,11010,11010,0
|
|
20240904,151200,393425790,11010,11000,11010,11000,3
|
|
20240904,151100,393392780,10990,11000,11000,10990,47
|
|
20240904,151000,392876240,11000,10990,11000,10990,1003
|
|
20240904,150900,381843250,11010,11010,11010,11010,1
|
|
20240904,150800,381832240,10990,11000,11000,10990,303
|
|
20240904,150700,378499250,11000,11000,11000,11000,158
|
|
20240904,150600,376761250,11000,11000,11000,11000,501
|
|
20240904,150500,371250250,11000,11000,11000,11000,0
|
|
20240904,150400,371250250,11000,11000,11000,11000,396
|
|
20240904,150300,366894250,10990,10990,10990,10990,0
|
|
20240904,150200,366894250,10990,10990,10990,10990,2
|
|
20240904,150100,366872270,10990,10990,10990,10990,0
|
|
20240904,150000,366872270,10990,10990,10990,10990,113
|
|
20240904,145900,365630400,10990,10990,10990,10990,1
|
|
20240904,145800,365619410,11000,11000,11000,11000,0
|
|
20240904,145700,365619410,11000,11000,11000,11000,0
|
|
20240904,145600,365619410,11000,11000,11000,11000,0
|
|
20240904,145500,365619410,11000,11000,11000,11000,0
|
|
20240904,145400,365619410,11000,11000,11000,11000,0
|
|
20240904,145300,365619410,11000,11000,11000,11000,374
|
|
20240904,145200,361505410,11000,11000,11000,11000,0
|
|
20240904,145100,361505410,11000,11000,11000,11000,0
|
|
20240904,145000,361505410,11000,11000,11000,11000,0
|
|
20240904,144900,361505410,11000,11000,11000,11000,367
|
|
20240904,144800,357468410,10990,10970,10990,10970,765
|
|
20240904,144700,349068720,10970,10970,10970,10970,5
|
|
20240904,144600,349013870,11000,11020,11020,11000,20
|
|
20240904,144500,348793670,11010,11010,11010,11010,6
|
|
20240904,144400,348727610,10990,10990,10990,10990,0
|
|
20240904,144300,348727610,10990,10990,10990,10990,0
|
|
20240904,144200,348727610,10990,10990,10990,10990,0
|
|
20240904,144100,348727610,10990,10990,10990,10990,0
|
|
20240904,144000,348727610,10990,10990,10990,10990,0
|
|
20240904,143900,348727610,10990,10990,11020,10970,1314
|
|
20240904,143800,334304480,11020,11020,11020,11020,10
|
|
20240904,143700,334194280,11000,11000,11000,11000,0
|
|
20240904,143600,334194280,11000,11000,11000,11000,0
|
|
20240904,143500,334194280,11000,11000,11000,11000,0
|
|
20240904,143400,334194280,11000,11000,11000,11000,0
|
|
20240904,143300,334194280,11000,11000,11000,11000,0
|
|
20240904,143200,334194280,11000,11010,11010,11000,18
|
|
20240904,143100,333996270,11010,11010,11010,11010,0
|
|
20240904,143000,333996270,11010,11010,11010,11010,0
|
|
20240904,142900,333996270,11010,11010,11010,11010,0
|
|
20240904,142800,333996270,11010,11010,11010,11010,0
|
|
20240904,142700,333996270,11010,11010,11010,11010,92
|
|
20240904,142600,332983350,11010,11010,11010,11010,0
|
|
20240904,142500,332983350,11010,11010,11010,11010,0
|
|
20240904,142400,332983350,11010,11010,11010,11010,9
|
|
20240904,142300,332884260,11000,11000,11000,11000,0
|
|
20240904,142200,332884260,11000,11000,11000,11000,0
|
|
20240904,142100,332884260,11000,11000,11000,11000,0
|
|
20240904,142000,332884260,11000,11000,11000,11000,0
|
|
20240904,141900,332884260,11000,11000,11000,11000,0
|
|
20240904,141800,332884260,11000,11000,11000,11000,0
|
|
20240904,141700,332884260,11000,11000,11000,11000,0
|
|
20240904,141600,332884260,11000,11000,11000,11000,0
|
|
20240904,141500,332884260,11000,11000,11000,11000,0
|
|
20240904,141400,332884260,11000,11000,11000,11000,0
|
|
20240904,141300,332884260,11000,11000,11000,11000,240
|
|
20240904,141200,330244260,10990,10990,10990,10990,0
|
|
20240904,141100,330244260,10990,10990,10990,10990,0
|
|
20240904,141000,330244260,10990,10990,10990,10990,0
|
|
20240904,140900,330244260,10990,10990,10990,10990,0
|
|
20240904,140800,330244260,10990,10990,10990,10990,0
|
|
20240904,140700,330244260,10990,10990,10990,10990,11
|
|
20240904,140600,330123370,11000,11000,11000,11000,865
|
|
20240904,140500,320608370,10980,10980,10990,10980,283
|
|
20240904,140400,317498370,10980,10980,10980,10980,121
|
|
20240904,140300,316169790,10990,10990,10990,10990,11
|
|
20240904,140200,316048900,11000,11000,11000,11000,0
|
|
20240904,140100,316048900,11000,11000,11000,11000,12
|
|
20240904,140000,315916900,11010,11010,11010,11010,600
|
|
20240904,135900,309310900,10990,10990,10990,10990,3
|
|
20240904,135800,309277930,10990,10990,10990,10990,0
|
|
20240904,135700,309277930,10990,10990,10990,10990,0
|
|
20240904,135600,309277930,10990,10990,10990,10990,0
|
|
20240904,135500,309277930,10990,10990,10990,10990,0
|
|
20240904,135400,309277930,10990,11000,11000,10990,187
|
|
20240904,135300,307222230,11010,11000,11010,11000,478
|
|
20240904,135200,301964120,11000,11000,11000,11000,0
|
|
20240904,135100,301964120,11000,11000,11000,11000,13
|
|
20240904,135000,301821120,11010,11010,11010,11010,381
|
|
20240904,134900,297626310,11020,11020,11020,11020,0
|
|
20240904,134800,297626310,11020,11000,11020,11000,311
|
|
20240904,134700,294201030,11000,10990,11000,10990,520
|
|
20240904,134600,288486030,11000,11000,11000,11000,0
|
|
20240904,134500,288486030,11000,11000,11000,11000,0
|
|
20240904,134400,288486030,11000,11000,11000,11000,0
|
|
20240904,134300,288486030,11000,11000,11000,11000,0
|
|
20240904,134200,288486030,11000,11000,11000,11000,0
|
|
20240904,134100,288486030,11000,11000,11000,11000,0
|
|
20240904,134000,288486030,11000,11000,11000,11000,0
|
|
20240904,133900,288486030,11000,11000,11000,11000,0
|
|
20240904,133800,288486030,11000,11000,11000,11000,0
|
|
20240904,133700,288486030,11000,11000,11000,11000,0
|
|
20240904,133600,288486030,11000,11000,11000,11000,448
|
|
20240904,133500,283558030,11000,11000,11000,11000,365
|
|
20240904,133400,279543030,11000,11000,11000,11000,0
|
|
20240904,133300,279543030,11000,11000,11000,11000,0
|
|
20240904,133200,279543030,11000,11010,11010,11000,373
|
|
20240904,133100,275436430,11010,11010,11010,11010,11
|
|
20240904,133000,275315320,11020,11000,11030,11000,662
|
|
20240904,132900,268032760,10990,10990,10990,10990,0
|
|
20240904,132800,268032760,10990,10990,10990,10990,0
|
|
20240904,132700,268032760,10990,10990,10990,10990,138
|
|
20240904,132600,266516140,11000,11000,11000,11000,0
|
|
20240904,132500,266516140,11000,11000,11000,11000,0
|
|
20240904,132400,266516140,11000,11000,11000,11000,0
|
|
20240904,132300,266516140,11000,11000,11000,11000,0
|
|
20240904,132200,266516140,11000,11000,11000,11000,0
|
|
20240904,132100,266516140,11000,11000,11000,11000,0
|
|
20240904,132000,266516140,11000,11000,11000,11000,0
|
|
20240904,131900,266516140,11000,11000,11000,11000,0
|
|
20240904,131800,266516140,11000,11000,11000,11000,2
|
|
20240904,131700,266494140,11000,11000,11000,11000,0
|
|
20240904,131600,266494140,11000,11000,11000,11000,1
|
|
20240904,131500,266483140,11000,11000,11000,11000,0
|
|
20240904,131400,266483140,11000,11020,11020,11000,2201
|
|
20240904,131300,242270680,11040,11040,11040,11040,2
|
|
20240904,131200,242248600,11040,11040,11040,11040,0
|
|
20240904,131100,242248600,11040,11040,11040,11040,1
|
|
20240904,131000,242237560,11020,11020,11020,11020,1
|
|
20240904,130900,242226540,11020,11020,11020,11020,39
|
|
20240904,130800,241796760,11030,11030,11030,11030,0
|
|
20240904,130700,241796760,11030,11030,11030,11030,0
|
|
20240904,130600,241796760,11030,11030,11030,11030,0
|
|
20240904,130500,241796760,11030,11030,11030,11030,0
|
|
20240904,130400,241796760,11030,11030,11030,11030,10
|
|
20240904,130300,241686460,11050,11050,11050,11050,0
|
|
20240904,130200,241686460,11050,11050,11050,11050,0
|
|
20240904,130100,241686460,11050,11050,11050,11050,0
|
|
20240904,130000,241686460,11050,11010,11050,11010,600
|
|
20240904,125900,235076860,11010,11010,11010,11010,0
|
|
20240904,125800,235076860,11010,11010,11010,11010,0
|
|
20240904,125700,235076860,11010,11010,11010,11010,0
|
|
20240904,125600,235076860,11010,11010,11010,11010,0
|
|
20240904,125500,235076860,11010,11010,11010,11010,10
|
|
20240904,125400,234966760,11010,11020,11020,11010,758
|
|
20240904,125300,226619030,11030,11030,11030,11030,0
|
|
20240904,125200,226619030,11030,11030,11030,11030,0
|
|
20240904,125100,226619030,11030,11030,11030,11030,0
|
|
20240904,125000,226619030,11030,11030,11030,11030,0
|
|
20240904,124900,226619030,11030,11030,11030,11030,0
|
|
20240904,124800,226619030,11030,11030,11030,11030,60
|
|
20240904,124700,225957230,11030,11030,11030,11030,0
|
|
20240904,124600,225957230,11030,11030,11030,11030,0
|
|
20240904,124500,225957230,11030,11030,11030,11030,0
|
|
20240904,124400,225957230,11030,11030,11030,11030,0
|
|
20240904,124300,225957230,11030,11030,11030,11030,0
|
|
20240904,124200,225957230,11030,11030,11030,11030,0
|
|
20240904,124100,225957230,11030,11030,11030,11030,0
|
|
20240904,124000,225957230,11030,11030,11030,11030,0
|
|
20240904,123900,225957230,11030,11030,11030,11030,750
|
|
20240904,123800,217684730,11040,11040,11040,11040,0
|
|
20240904,123700,217684730,11040,11040,11040,11040,0
|
|
20240904,123600,217684730,11040,11040,11040,11040,0
|
|
20240904,123500,217684730,11040,11040,11040,11040,0
|
|
20240904,123400,217684730,11040,11040,11040,11040,0
|
|
20240904,123300,217684730,11040,11040,11040,11040,0
|
|
20240904,123200,217684730,11040,11040,11040,11040,0
|
|
20240904,123100,217684730,11040,11040,11040,11040,0
|
|
20240904,123000,217684730,11040,11040,11040,11040,0
|
|
20240904,122900,217684730,11040,11050,11050,11040,126
|
|
20240904,122800,216293580,11050,11050,11050,11050,0
|
|
20240904,122700,216293580,11050,11050,11050,11050,0
|
|
20240904,122600,216293580,11050,11050,11050,11050,0
|
|
20240904,122500,216293580,11050,11050,11050,11050,0
|
|
20240904,122400,216293580,11050,11050,11050,11050,0
|
|
20240904,122300,216293580,11050,11050,11050,11050,0
|
|
20240904,122200,216293580,11050,11050,11050,11050,0
|
|
20240904,122100,216293580,11050,11050,11050,11050,0
|
|
20240904,122000,216293580,11050,11050,11050,11050,0
|
|
20240904,121900,216293580,11050,11050,11050,11050,0
|
|
20240904,121800,216293580,11050,11050,11050,11050,0
|
|
20240904,121700,216293580,11050,11050,11050,11050,0
|
|
20240904,121600,216293580,11050,11050,11050,11050,140
|
|
20240904,121500,214746580,11060,11060,11060,11060,0
|
|
20240904,121400,214746580,11060,11060,11060,11060,0
|
|
20240904,121300,214746580,11060,11060,11060,11060,0
|
|
20240904,121200,214746580,11060,11060,11060,11060,0
|
|
20240904,121100,214746580,11060,11060,11060,11060,0
|
|
20240904,121000,214746580,11060,11060,11060,11060,0
|
|
20240904,120900,214746580,11060,11060,11060,11060,0
|
|
20240904,120800,214746580,11060,11060,11060,11060,0
|
|
20240904,120700,214746580,11060,11060,11060,11060,0
|
|
20240904,120600,214746580,11060,11060,11060,11060,0
|
|
20240904,120500,214746580,11060,11060,11060,11060,0
|
|
20240904,120400,214746580,11060,11060,11060,11060,102
|
|
20240904,120300,213618460,11060,11060,11060,11060,0
|
|
20240904,120200,213618460,11060,11060,11060,11060,0
|
|
20240904,120100,213618460,11060,11060,11060,11060,0
|
|
20240904,120000,213618460,11060,11070,11070,11060,2
|
|
20240904,115900,213596330,11070,11070,11070,11070,20
|
|
20240904,115800,213374930,11080,11080,11080,11080,0
|
|
20240904,115700,213374930,11080,11080,11080,11080,0
|
|
20240904,115600,213374930,11080,11080,11080,11080,0
|
|
20240904,115500,213374930,11080,11080,11080,11080,0
|
|
20240904,115400,213374930,11080,11080,11080,11080,0
|
|
20240904,115300,213374930,11080,11080,11080,11080,4
|
|
20240904,115200,213330610,11070,11070,11070,11070,104
|
|
20240904,115100,212179330,11060,11060,11060,11060,0
|
|
20240904,115000,212179330,11060,11060,11060,11060,0
|
|
20240904,114900,212179330,11060,11060,11060,11060,53
|
|
20240904,114800,211593150,11070,11070,11070,11070,0
|
|
20240904,114700,211593150,11070,11070,11070,11070,0
|
|
20240904,114600,211593150,11070,11070,11070,11070,0
|
|
20240904,114500,211593150,11070,11070,11070,11070,0
|
|
20240904,114400,211593150,11070,11070,11070,11070,0
|
|
20240904,114300,211593150,11070,11070,11070,11070,0
|
|
20240904,114200,211593150,11070,11070,11070,11070,0
|
|
20240904,114100,211593150,11070,11070,11070,11070,0
|
|
20240904,114000,211593150,11070,11070,11070,11070,0
|
|
20240904,113900,211593150,11070,11060,11070,11060,1564
|
|
20240904,113800,194282070,11070,11070,11070,11070,0
|
|
20240904,113700,194282070,11070,11040,11070,11040,9
|
|
20240904,113600,194182610,11040,11040,11040,11040,0
|
|
20240904,113500,194182610,11040,11050,11050,11040,27
|
|
20240904,113400,193884420,11070,11070,11070,11070,0
|
|
20240904,113300,193884420,11070,11070,11070,11070,0
|
|
20240904,113200,193884420,11070,11070,11070,11070,0
|
|
20240904,113100,193884420,11070,11070,11070,11070,0
|
|
20240904,113000,193884420,11070,11070,11070,11070,1
|
|
20240904,112900,193873350,11050,11050,11050,11050,0
|
|
20240904,112800,193873350,11050,11060,11060,11050,473
|
|
20240904,112700,188646690,11060,11060,11060,11060,0
|
|
20240904,112600,188646690,11060,11060,11060,11060,0
|
|
20240904,112500,188646690,11060,11060,11060,11060,0
|
|
20240904,112400,188646690,11060,11060,11060,11060,0
|
|
20240904,112300,188646690,11060,11060,11060,11060,0
|
|
20240904,112200,188646690,11060,11060,11060,11060,16
|
|
20240904,112100,188469730,11060,11060,11060,11060,8
|
|
20240904,112000,188381250,11070,11070,11070,11070,0
|
|
20240904,111900,188381250,11070,11070,11070,11070,0
|
|
20240904,111800,188381250,11070,11070,11070,11070,0
|
|
20240904,111700,188381250,11070,11070,11070,11070,0
|
|
20240904,111600,188381250,11070,11070,11070,11070,0
|
|
20240904,111500,188381250,11070,11070,11070,11070,0
|
|
20240904,111400,188381250,11070,11070,11070,11070,0
|
|
20240904,111300,188381250,11070,11070,11070,11070,0
|
|
20240904,111200,188381250,11070,11070,11070,11070,0
|
|
20240904,111100,188381250,11070,11070,11070,11070,0
|
|
20240904,111000,188381250,11070,11070,11070,11070,0
|
|
20240904,110900,188381250,11070,11070,11070,11070,0
|
|
20240904,110800,188381250,11070,11070,11070,11070,1
|
|
20240904,110700,188370180,11050,11050,11050,11050,0
|
|
20240904,110600,188370180,11050,11050,11050,11050,12
|
|
20240904,110500,188237580,11080,11080,11080,11080,0
|
|
20240904,110400,188237580,11080,11080,11080,11080,0
|
|
20240904,110300,188237580,11080,11080,11080,11080,0
|
|
20240904,110200,188237580,11080,11080,11080,11080,0
|
|
20240904,110100,188237580,11080,11080,11080,11080,0
|
|
20240904,110000,188237580,11080,11040,11080,11040,613
|
|
20240904,105900,181451780,11050,11050,11050,11050,16
|
|
20240904,105800,181274980,11060,11060,11060,11060,0
|
|
20240904,105700,181274980,11060,11060,11060,11060,10
|
|
20240904,105600,181164380,11050,11060,11070,11050,654
|
|
20240904,105500,173936890,11050,11050,11050,11050,0
|
|
20240904,105400,173936890,11050,11050,11050,11050,0
|
|
20240904,105300,173936890,11050,11050,11050,11050,0
|
|
20240904,105200,173936890,11050,11050,11050,11050,0
|
|
20240904,105100,173936890,11050,11050,11050,11050,0
|
|
20240904,105000,173936890,11050,11050,11050,11050,0
|
|
20240904,104900,173936890,11050,11050,11050,11050,0
|
|
20240904,104800,173936890,11050,11050,11050,11050,0
|
|
20240904,104700,173936890,11050,11050,11050,11050,0
|
|
20240904,104600,173936890,11050,11050,11050,11050,0
|
|
20240904,104500,173936890,11050,11050,11050,11050,0
|
|
20240904,104400,173936890,11050,11050,11050,11050,0
|
|
20240904,104300,173936890,11050,11050,11050,11050,0
|
|
20240904,104200,173936890,11050,11050,11050,11050,0
|
|
20240904,104100,173936890,11050,11050,11050,11050,0
|
|
20240904,104000,173936890,11050,11050,11050,11050,10
|
|
20240904,103900,173826390,11050,11050,11050,11050,0
|
|
20240904,103800,173826390,11050,11050,11050,11050,0
|
|
20240904,103700,173826390,11050,11050,11050,11050,0
|
|
20240904,103600,173826390,11050,11050,11050,11050,0
|
|
20240904,103500,173826390,11050,11040,11050,11040,798
|
|
20240904,103400,165016420,11040,11040,11040,11040,0
|
|
20240904,103300,165016420,11040,11040,11040,11040,0
|
|
20240904,103200,165016420,11040,11040,11040,11040,0
|
|
20240904,103100,165016420,11040,11040,11040,11040,29
|
|
20240904,103000,164696260,11050,11030,11080,11030,1340
|
|
20240904,102900,149879290,11030,11030,11030,11030,0
|
|
20240904,102800,149879290,11030,11020,11030,11020,7
|
|
20240904,102700,149802130,11030,11030,11030,11030,0
|
|
20240904,102600,149802130,11030,11020,11030,11020,4
|
|
20240904,102500,149758030,11020,11020,11020,11020,19
|
|
20240904,102400,149548650,11010,11010,11010,11010,0
|
|
20240904,102300,149548650,11010,11010,11010,11010,0
|
|
20240904,102200,149548650,11010,11010,11010,11010,1
|
|
20240904,102100,149537640,11000,11000,11000,11000,364
|
|
20240904,102000,145533640,11000,11000,11000,11000,2
|
|
20240904,101900,145511640,11000,11000,11000,11000,0
|
|
20240904,101800,145511640,11000,11000,11000,11000,0
|
|
20240904,101700,145511640,11000,11000,11000,11000,0
|
|
20240904,101600,145511640,11000,11010,11010,11000,519
|
|
20240904,101500,139802580,11000,11000,11000,11000,0
|
|
20240904,101400,139802580,11000,11000,11000,11000,0
|
|
20240904,101300,139802580,11000,11000,11000,11000,0
|
|
20240904,101200,139802580,11000,11000,11000,11000,37
|
|
20240904,101100,139395580,10990,10990,10990,10990,11
|
|
20240904,101000,139274690,10980,10980,10980,10980,0
|
|
20240904,100900,139274690,10980,10990,10990,10980,126
|
|
20240904,100800,137890100,11000,11000,11000,11000,163
|
|
20240904,100700,136097100,11010,11020,11020,11010,21
|
|
20240904,100600,135865780,11030,11030,11030,11030,10
|
|
20240904,100500,135755480,11020,11020,11020,11020,0
|
|
20240904,100400,135755480,11020,11020,11020,11020,10
|
|
20240904,100300,135645280,11020,11010,11020,11010,64
|
|
20240904,100200,134940420,11000,11000,11000,11000,760
|
|
20240904,100100,126580420,11000,11030,11030,11000,763
|
|
20240904,100000,118179590,11060,11000,11060,11000,611
|
|
20240904,095900,111437350,11000,11000,11000,11000,15
|
|
20240904,095800,111272350,11010,11010,11010,11010,0
|
|
20240904,095700,111272350,11010,11010,11010,11010,1
|
|
20240904,095600,111261340,11010,11010,11010,11010,5
|
|
20240904,095500,111206290,11000,11000,11000,11000,11
|
|
20240904,095400,111085290,11000,11000,11000,11000,0
|
|
20240904,095300,111085290,11000,11010,11010,11000,30
|
|
20240904,095200,110755280,11020,11020,11020,11020,0
|
|
20240904,095100,110755280,11020,11020,11020,11020,1
|
|
20240904,095000,110744260,11020,11010,11020,11010,3
|
|
20240904,094900,110711210,11020,11020,11020,11020,0
|
|
20240904,094800,110711210,11020,11020,11020,11020,5
|
|
20240904,094700,110656110,11010,11010,11010,11010,10
|
|
20240904,094600,110546010,11010,11000,11010,11000,140
|
|
20240904,094500,109005070,10990,10990,10990,10990,477
|
|
20240904,094400,103762840,10980,10980,10980,10980,0
|
|
20240904,094300,103762840,10980,10980,10980,10980,0
|
|
20240904,094200,103762840,10980,10970,10980,10970,457
|
|
20240904,094100,98749450,10970,10970,10970,10970,0
|
|
20240904,094000,98749450,10970,10940,10970,10940,822
|
|
20240904,093900,89755480,10930,10930,10930,10930,0
|
|
20240904,093800,89755480,10930,10930,10930,10930,0
|
|
20240904,093700,89755480,10930,10930,10930,10930,0
|
|
20240904,093600,89755480,10930,10930,10930,10930,0
|
|
20240904,093500,89755480,10930,10930,10930,10930,0
|
|
20240904,093400,89755480,10930,10930,10930,10930,1515
|
|
20240904,093300,73196530,10940,10980,10990,10940,1437
|
|
20240904,093200,57463940,10980,10980,10980,10980,12
|
|
20240904,093100,57332180,10980,11000,11000,10980,12
|
|
20240904,093000,57200400,10980,10950,11000,10950,711
|
|
20240904,092900,49408270,10950,10950,10950,10950,0
|
|
20240904,092800,49408270,10950,10950,10950,10950,24
|
|
20240904,092700,49145470,10950,10950,10950,10950,9
|
|
20240904,092600,49046920,10940,10950,10950,10940,36
|
|
20240904,092500,48653050,10930,10930,10930,10930,1
|
|
20240904,092400,48642120,10940,10940,10940,10940,0
|
|
20240904,092300,48642120,10940,10940,10940,10940,100
|
|
20240904,092200,47548120,10940,10940,10940,10940,0
|
|
20240904,092100,47548120,10940,10940,10940,10940,0
|
|
20240904,092000,47548120,10940,10940,10940,10940,0
|
|
20240904,091900,47548120,10940,10940,10940,10940,47
|
|
20240904,091800,47033940,10950,10950,10950,10950,8
|
|
20240904,091700,46946340,10960,10960,10960,10960,0
|
|
20240904,091600,46946340,10960,10960,10960,10960,7
|
|
20240904,091500,46869620,10950,10950,10950,10950,0
|
|
20240904,091400,46869620,10950,10950,10950,10950,0
|
|
20240904,091300,46869620,10950,10950,10950,10950,4
|
|
20240904,091200,46825820,10950,10950,10950,10950,5
|
|
20240904,091100,46771070,10940,10950,10950,10940,186
|
|
20240904,091000,44735320,10950,10950,10950,10950,0
|
|
20240904,090900,44735320,10950,10950,10950,10950,0
|
|
20240904,090800,44735320,10950,10950,10950,10950,120
|
|
20240904,090700,43421320,10910,10870,10950,10870,990
|
|
20240904,090600,32637960,10860,10860,10860,10860,0
|
|
20240904,090500,32637960,10860,10860,10860,10860,1
|
|
20240904,090400,32627100,10860,10860,10870,10860,14
|
|
20240904,090300,32474960,10860,10860,10900,10850,1136
|
|
20240904,090200,20114730,10860,10910,10910,10860,465
|
|
20240904,090100,15052140,10910,10910,10910,10910,0
|
|
20240904,090000,15052140,10910,10990,10990,10910,1373
|