658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,195500,576235440,11870,11870,11870,11870,428
|
|
20240904,195400,576235440,11870,11870,11870,11870,0
|
|
20240904,195300,576235440,11870,11870,11870,11870,0
|
|
20240904,195200,576235440,11870,11870,11870,11870,0
|
|
20240904,195100,576235440,11870,11870,11870,11870,0
|
|
20240904,195000,576235440,11870,11870,11870,11870,0
|
|
20240904,194900,576235440,11870,11870,11870,11870,0
|
|
20240904,194800,576235440,11870,11870,11870,11870,0
|
|
20240904,194700,576235440,11870,11870,11870,11870,0
|
|
20240904,194600,576235440,11870,11870,11870,11870,0
|
|
20240904,194500,576235440,11870,11870,11870,11870,0
|
|
20240904,194400,576235440,11870,11870,11870,11870,0
|
|
20240904,194300,576235440,11870,11870,11870,11870,0
|
|
20240904,194200,576235440,11870,11870,11870,11870,0
|
|
20240904,194100,576235440,11870,11870,11870,11870,0
|
|
20240904,194000,576235440,11870,11870,11870,11870,0
|
|
20240904,193900,576235440,11870,11870,11870,11870,0
|
|
20240904,193800,576235440,11870,11870,11870,11870,0
|
|
20240904,193700,576235440,11870,11870,11870,11870,0
|
|
20240904,193600,576235440,11870,11870,11870,11870,0
|
|
20240904,193500,576235440,11870,11870,11870,11870,0
|
|
20240904,193400,576235440,11870,11870,11870,11870,0
|
|
20240904,193300,576235440,11870,11870,11870,11870,0
|
|
20240904,193200,576235440,11870,11870,11870,11870,0
|
|
20240904,193100,576235440,11870,11870,11870,11870,0
|
|
20240904,193000,576235440,11870,11870,11870,11870,0
|
|
20240904,192900,576235440,11870,11870,11870,11870,0
|
|
20240904,192800,576235440,11870,11870,11870,11870,0
|
|
20240904,192700,576235440,11870,11870,11870,11870,0
|
|
20240904,192600,576235440,11870,11870,11870,11870,0
|
|
20240904,192500,576235440,11870,11870,11870,11870,428
|
|
20240904,192400,576235440,11870,11870,11870,11870,0
|
|
20240904,192300,576235440,11870,11870,11870,11870,0
|
|
20240904,192200,576235440,11870,11870,11870,11870,0
|
|
20240904,192100,576235440,11870,11870,11870,11870,0
|
|
20240904,192000,576235440,11870,11870,11870,11870,0
|
|
20240904,191900,576235440,11870,11870,11870,11870,0
|
|
20240904,191800,576235440,11870,11870,11870,11870,0
|
|
20240904,191700,576235440,11870,11870,11870,11870,0
|
|
20240904,191600,576235440,11870,11870,11870,11870,0
|
|
20240904,191500,576235440,11870,11870,11870,11870,0
|
|
20240904,191400,576235440,11870,11870,11870,11870,0
|
|
20240904,191300,576235440,11870,11870,11870,11870,0
|
|
20240904,191200,576235440,11870,11870,11870,11870,0
|
|
20240904,191100,576235440,11870,11870,11870,11870,0
|
|
20240904,191000,576235440,11870,11870,11870,11870,0
|
|
20240904,190900,576235440,11870,11870,11870,11870,0
|
|
20240904,190800,576235440,11870,11870,11870,11870,0
|
|
20240904,190700,576235440,11870,11870,11870,11870,0
|
|
20240904,190600,576235440,11870,11870,11870,11870,0
|
|
20240904,190500,576235440,11870,11870,11870,11870,0
|
|
20240904,190400,576235440,11870,11870,11870,11870,0
|
|
20240904,190300,576235440,11870,11870,11870,11870,0
|
|
20240904,190200,576235440,11870,11870,11870,11870,0
|
|
20240904,190100,576235440,11870,11870,11870,11870,0
|
|
20240904,190000,576235440,11870,11870,11870,11870,0
|
|
20240904,185900,576235440,11870,11870,11870,11870,0
|
|
20240904,185800,576235440,11870,11870,11870,11870,0
|
|
20240904,185700,576235440,11870,11870,11870,11870,0
|
|
20240904,185600,576235440,11870,11870,11870,11870,0
|
|
20240904,185500,576235440,11870,11870,11870,11870,428
|
|
20240904,185400,576235440,11870,11870,11870,11870,0
|
|
20240904,185300,576235440,11870,11870,11870,11870,0
|
|
20240904,185200,576235440,11870,11870,11870,11870,0
|
|
20240904,185100,576235440,11870,11870,11870,11870,0
|
|
20240904,185000,576235440,11870,11870,11870,11870,0
|
|
20240904,184900,576235440,11870,11870,11870,11870,0
|
|
20240904,184800,576235440,11870,11870,11870,11870,0
|
|
20240904,184700,576235440,11870,11870,11870,11870,0
|
|
20240904,184600,576235440,11870,11870,11870,11870,0
|
|
20240904,184500,576235440,11870,11870,11870,11870,0
|
|
20240904,184400,576235440,11870,11870,11870,11870,0
|
|
20240904,184300,576235440,11870,11870,11870,11870,0
|
|
20240904,184200,576235440,11870,11870,11870,11870,0
|
|
20240904,184100,576235440,11870,11870,11870,11870,0
|
|
20240904,184000,576235440,11870,11870,11870,11870,0
|
|
20240904,183900,576235440,11870,11870,11870,11870,0
|
|
20240904,183800,576235440,11870,11870,11870,11870,0
|
|
20240904,183700,576235440,11870,11870,11870,11870,0
|
|
20240904,183600,576235440,11870,11870,11870,11870,0
|
|
20240904,183500,576235440,11870,11870,11870,11870,0
|
|
20240904,183400,576235440,11870,11870,11870,11870,0
|
|
20240904,183300,576235440,11870,11870,11870,11870,0
|
|
20240904,183200,576235440,11870,11870,11870,11870,0
|
|
20240904,183100,576235440,11870,11870,11870,11870,0
|
|
20240904,183000,576235440,11870,11870,11870,11870,0
|
|
20240904,182900,576235440,11870,11870,11870,11870,0
|
|
20240904,182800,576235440,11870,11870,11870,11870,0
|
|
20240904,182700,576235440,11870,11870,11870,11870,0
|
|
20240904,182600,576235440,11870,11870,11870,11870,0
|
|
20240904,182500,576235440,11870,11870,11870,11870,428
|
|
20240904,182400,576235440,11870,11870,11870,11870,0
|
|
20240904,182300,576235440,11870,11870,11870,11870,0
|
|
20240904,182200,576235440,11870,11870,11870,11870,0
|
|
20240904,182100,576235440,11870,11870,11870,11870,0
|
|
20240904,182000,576235440,11870,11870,11870,11870,0
|
|
20240904,181900,576235440,11870,11870,11870,11870,0
|
|
20240904,181800,576235440,11870,11870,11870,11870,0
|
|
20240904,181700,576235440,11870,11870,11870,11870,0
|
|
20240904,181600,576235440,11870,11870,11870,11870,0
|
|
20240904,181500,576235440,11870,11870,11870,11870,0
|
|
20240904,181400,576235440,11870,11870,11870,11870,0
|
|
20240904,181300,576235440,11870,11870,11870,11870,0
|
|
20240904,181200,576235440,11870,11870,11870,11870,0
|
|
20240904,181100,576235440,11870,11870,11870,11870,0
|
|
20240904,181000,576235440,11870,11870,11870,11870,0
|
|
20240904,180900,576235440,11870,11870,11870,11870,0
|
|
20240904,180800,576235440,11870,11870,11870,11870,0
|
|
20240904,180700,576235440,11870,11870,11870,11870,0
|
|
20240904,180600,576235440,11870,11870,11870,11870,0
|
|
20240904,180500,576235440,11870,11870,11870,11870,0
|
|
20240904,180400,576235440,11870,11870,11870,11870,0
|
|
20240904,180300,576235440,11870,11870,11870,11870,0
|
|
20240904,180200,576235440,11870,11870,11870,11870,0
|
|
20240904,180100,576235440,11870,11870,11870,11870,0
|
|
20240904,180000,576235440,11870,11870,11870,11870,0
|
|
20240904,175900,576235440,11870,11870,11870,11870,0
|
|
20240904,175800,576235440,11870,11870,11870,11870,0
|
|
20240904,175700,576235440,11870,11870,11870,11870,0
|
|
20240904,175600,576235440,11870,11870,11870,11870,0
|
|
20240904,175500,576235440,11870,11870,11870,11870,428
|
|
20240904,175400,576235440,11870,11870,11870,11870,0
|
|
20240904,175300,576235440,11870,11870,11870,11870,0
|
|
20240904,175200,576235440,11870,11870,11870,11870,0
|
|
20240904,175100,576235440,11870,11870,11870,11870,0
|
|
20240904,175000,576235440,11870,11870,11870,11870,0
|
|
20240904,174900,576235440,11870,11870,11870,11870,0
|
|
20240904,174800,576235440,11870,11870,11870,11870,0
|
|
20240904,174700,576235440,11870,11870,11870,11870,0
|
|
20240904,174600,576235440,11870,11870,11870,11870,0
|
|
20240904,174500,576235440,11870,11870,11870,11870,0
|
|
20240904,174400,576235440,11870,11870,11870,11870,0
|
|
20240904,174300,576235440,11870,11870,11870,11870,0
|
|
20240904,174200,576235440,11870,11870,11870,11870,0
|
|
20240904,174100,576235440,11870,11870,11870,11870,0
|
|
20240904,174000,576235440,11870,11870,11870,11870,0
|
|
20240904,173900,576235440,11870,11870,11870,11870,0
|
|
20240904,173800,576235440,11870,11870,11870,11870,0
|
|
20240904,173700,576235440,11870,11870,11870,11870,0
|
|
20240904,173600,576235440,11870,11870,11870,11870,0
|
|
20240904,173500,576235440,11870,11870,11870,11870,0
|
|
20240904,173400,576235440,11870,11870,11870,11870,0
|
|
20240904,173300,576235440,11870,11870,11870,11870,0
|
|
20240904,173200,576235440,11870,11870,11870,11870,0
|
|
20240904,173100,576235440,11870,11870,11870,11870,0
|
|
20240904,173000,576235440,11870,11870,11870,11870,0
|
|
20240904,172900,576235440,11870,11870,11870,11870,0
|
|
20240904,172800,576235440,11870,11870,11870,11870,0
|
|
20240904,172700,576235440,11870,11870,11870,11870,0
|
|
20240904,172600,576235440,11870,11870,11870,11870,0
|
|
20240904,172500,576235440,11870,11870,11870,11870,428
|
|
20240904,172400,576235440,11870,11870,11870,11870,0
|
|
20240904,172300,576235440,11870,11870,11870,11870,0
|
|
20240904,172200,576235440,11870,11870,11870,11870,0
|
|
20240904,172100,576235440,11870,11870,11870,11870,0
|
|
20240904,172000,576235440,11870,11870,11870,11870,0
|
|
20240904,171900,576235440,11870,11870,11870,11870,0
|
|
20240904,171800,576235440,11870,11870,11870,11870,0
|
|
20240904,171700,576235440,11870,11870,11870,11870,0
|
|
20240904,171600,576235440,11870,11870,11870,11870,0
|
|
20240904,171500,576235440,11870,11870,11870,11870,0
|
|
20240904,171400,576235440,11870,11870,11870,11870,0
|
|
20240904,171300,576235440,11870,11870,11870,11870,0
|
|
20240904,171200,576235440,11870,11870,11870,11870,0
|
|
20240904,171100,576235440,11870,11870,11870,11870,0
|
|
20240904,171000,576235440,11870,11870,11870,11870,0
|
|
20240904,170900,576235440,11870,11870,11870,11870,0
|
|
20240904,170800,576235440,11870,11870,11870,11870,0
|
|
20240904,170700,576235440,11870,11870,11870,11870,0
|
|
20240904,170600,576235440,11870,11870,11870,11870,0
|
|
20240904,170500,576235440,11870,11870,11870,11870,0
|
|
20240904,170400,576235440,11870,11870,11870,11870,0
|
|
20240904,170300,576235440,11870,11870,11870,11870,0
|
|
20240904,170200,576235440,11870,11870,11870,11870,0
|
|
20240904,170100,576235440,11870,11870,11870,11870,0
|
|
20240904,170000,576235440,11870,11870,11870,11870,0
|
|
20240904,165900,576235440,11870,11870,11870,11870,0
|
|
20240904,165800,576235440,11870,11870,11870,11870,0
|
|
20240904,165700,576235440,11870,11870,11870,11870,0
|
|
20240904,165600,576235440,11870,11870,11870,11870,0
|
|
20240904,165500,576235440,11870,11870,11870,11870,428
|
|
20240904,165400,576235440,11870,11870,11870,11870,0
|
|
20240904,165300,576235440,11870,11870,11870,11870,0
|
|
20240904,165200,576235440,11870,11870,11870,11870,0
|
|
20240904,165100,576235440,11870,11870,11870,11870,0
|
|
20240904,165000,576235440,11870,11870,11870,11870,0
|
|
20240904,164900,576235440,11870,11870,11870,11870,0
|
|
20240904,164800,576235440,11870,11870,11870,11870,0
|
|
20240904,164700,576235440,11870,11870,11870,11870,0
|
|
20240904,164600,576235440,11870,11870,11870,11870,0
|
|
20240904,164500,576235440,11870,11870,11870,11870,0
|
|
20240904,164400,576235440,11870,11870,11870,11870,0
|
|
20240904,164300,576235440,11870,11870,11870,11870,0
|
|
20240904,164200,576235440,11870,11870,11870,11870,0
|
|
20240904,164100,576235440,11870,11870,11870,11870,0
|
|
20240904,164000,576235440,11870,11870,11870,11870,0
|
|
20240904,163900,576235440,11870,11870,11870,11870,0
|
|
20240904,163800,576235440,11870,11870,11870,11870,0
|
|
20240904,163700,576235440,11870,11870,11870,11870,0
|
|
20240904,163600,576235440,11870,11870,11870,11870,0
|
|
20240904,163500,576235440,11870,11870,11870,11870,0
|
|
20240904,163400,576235440,11870,11870,11870,11870,0
|
|
20240904,163300,576235440,11870,11870,11870,11870,0
|
|
20240904,163200,576235440,11870,11870,11870,11870,0
|
|
20240904,163100,576235440,11870,11870,11870,11870,0
|
|
20240904,163000,576235440,11870,11870,11870,11870,0
|
|
20240904,162900,576235440,11870,11870,11870,11870,0
|
|
20240904,162800,576235440,11870,11870,11870,11870,0
|
|
20240904,162700,576235440,11870,11870,11870,11870,0
|
|
20240904,162600,576235440,11870,11870,11870,11870,0
|
|
20240904,162500,576235440,11870,11870,11870,11870,428
|
|
20240904,162400,576235440,11870,11870,11870,11870,0
|
|
20240904,162300,576235440,11870,11870,11870,11870,0
|
|
20240904,162200,576235440,11870,11870,11870,11870,0
|
|
20240904,162100,576235440,11870,11870,11870,11870,0
|
|
20240904,162000,576235440,11870,11870,11870,11870,0
|
|
20240904,161900,576235440,11870,11870,11870,11870,0
|
|
20240904,161800,576235440,11870,11870,11870,11870,0
|
|
20240904,161700,576235440,11870,11870,11870,11870,0
|
|
20240904,161600,576235440,11870,11870,11870,11870,0
|
|
20240904,161500,576235440,11870,11870,11870,11870,0
|
|
20240904,161400,576235440,11870,11870,11870,11870,0
|
|
20240904,161300,576235440,11870,11870,11870,11870,0
|
|
20240904,161200,576235440,11870,11870,11870,11870,0
|
|
20240904,161100,576235440,11870,11870,11870,11870,0
|
|
20240904,161000,576235440,11870,11870,11870,11870,0
|
|
20240904,160900,576235440,11870,11870,11870,11870,0
|
|
20240904,160800,576235440,11870,11870,11870,11870,0
|
|
20240904,160700,576235440,11870,11870,11870,11870,0
|
|
20240904,160600,576235440,11870,11870,11870,11870,0
|
|
20240904,160500,576235440,11870,11870,11870,11870,0
|
|
20240904,160400,576235440,11870,11870,11870,11870,0
|
|
20240904,160300,576235440,11870,11870,11870,11870,0
|
|
20240904,160200,576235440,11870,11870,11870,11870,0
|
|
20240904,160100,576235440,11870,11870,11870,11870,0
|
|
20240904,160000,576235440,11870,11870,11870,11870,0
|
|
20240904,155900,576235440,11870,11870,11870,11870,0
|
|
20240904,155800,576235440,11870,11870,11870,11870,0
|
|
20240904,155700,576235440,11870,11870,11870,11870,0
|
|
20240904,155600,576235440,11870,11870,11870,11870,0
|
|
20240904,155500,576235440,11870,11870,11870,11870,428
|
|
20240904,155400,576235440,11870,11870,11870,11870,0
|
|
20240904,155300,576235440,11870,11870,11870,11870,0
|
|
20240904,155200,576235440,11870,11870,11870,11870,0
|
|
20240904,155100,576235440,11870,11870,11870,11870,0
|
|
20240904,155000,576235440,11870,11870,11870,11870,0
|
|
20240904,154900,576235440,11870,11870,11870,11870,0
|
|
20240904,154800,576235440,11870,11870,11870,11870,0
|
|
20240904,154700,576235440,11870,11870,11870,11870,0
|
|
20240904,154600,576235440,11870,11870,11870,11870,0
|
|
20240904,154500,576235440,11870,11870,11870,11870,0
|
|
20240904,154400,576235440,11870,11870,11870,11870,0
|
|
20240904,154300,576235440,11870,11870,11870,11870,0
|
|
20240904,154200,576235440,11870,11870,11870,11870,0
|
|
20240904,154100,576235440,11870,11870,11870,11870,0
|
|
20240904,154000,576235440,11870,11870,11870,11870,0
|
|
20240904,153900,576235440,11870,11870,11870,11870,0
|
|
20240904,153800,576235440,11870,11870,11870,11870,0
|
|
20240904,153700,576235440,11870,11870,11870,11870,0
|
|
20240904,153600,576235440,11870,11870,11870,11870,0
|
|
20240904,153500,576235440,11870,11870,11870,11870,0
|
|
20240904,153400,576235440,11870,11870,11870,11870,0
|
|
20240904,153300,576235440,11870,11870,11870,11870,0
|
|
20240904,153200,576235440,11870,11870,11870,11870,0
|
|
20240904,153100,576235440,11870,11870,11870,11870,0
|
|
20240904,153000,576235440,11870,11870,11870,11870,428
|
|
20240904,152900,571155080,11920,11920,11920,11920,0
|
|
20240904,152800,571155080,11920,11920,11920,11920,0
|
|
20240904,152700,571155080,11920,11920,11920,11920,0
|
|
20240904,152600,571155080,11920,11920,11920,11920,0
|
|
20240904,152500,571155080,11920,11920,11920,11920,0
|
|
20240904,152400,571155080,11920,11920,11920,11920,0
|
|
20240904,152300,571155080,11920,11920,11920,11920,0
|
|
20240904,152200,571155080,11920,11920,11920,11920,0
|
|
20240904,152100,571155080,11920,11920,11920,11920,0
|
|
20240904,152000,571155080,11920,11920,11920,11920,0
|
|
20240904,151900,571155080,11920,11920,11920,11900,118
|
|
20240904,151800,569750840,11900,11900,11900,11900,1
|
|
20240904,151700,569738940,11920,11920,11920,11920,1
|
|
20240904,151600,569727020,11920,11920,11920,11920,146
|
|
20240904,151500,567986700,11920,11920,11920,11920,0
|
|
20240904,151400,567986700,11920,11920,11920,11920,1
|
|
20240904,151300,567974780,11920,11920,11920,11920,1
|
|
20240904,151200,567962860,11920,11920,11920,11920,23
|
|
20240904,151100,567688700,11900,11900,11900,11900,185
|
|
20240904,151000,565487200,11900,11860,11900,11860,31
|
|
20240904,150900,565119500,11900,11900,11900,11900,0
|
|
20240904,150800,565119500,11900,11860,11900,11860,122
|
|
20240904,150700,563672540,11900,11900,11900,11900,1
|
|
20240904,150600,563660640,11900,11860,11900,11860,49
|
|
20240904,150500,563079460,11900,11900,11900,11900,0
|
|
20240904,150400,563079460,11900,11860,11900,11860,21
|
|
20240904,150300,562830320,11860,11860,11860,11860,21
|
|
20240904,150200,562581260,11860,11860,11860,11860,0
|
|
20240904,150100,562581260,11860,11860,11860,11860,4
|
|
20240904,150000,562533820,11860,11860,11860,11860,2
|
|
20240904,145900,562510100,11850,11850,11850,11850,30
|
|
20240904,145800,562154600,11850,11850,11850,11850,50
|
|
20240904,145700,561562100,11860,11870,11870,11860,8
|
|
20240904,145600,561467210,11860,11860,11860,11860,20
|
|
20240904,145500,561230010,11920,11860,11920,11860,111
|
|
20240904,145400,559913430,11860,11860,11860,11860,0
|
|
20240904,145300,559913430,11860,11800,11860,11800,242
|
|
20240904,145200,557057710,11800,11800,11800,11800,23
|
|
20240904,145100,556786310,11800,11860,11860,11790,1321
|
|
20240904,145000,541209210,11800,11810,11810,11800,500
|
|
20240904,144900,535307640,11870,11870,11870,11870,0
|
|
20240904,144800,535307640,11870,11870,11870,11870,0
|
|
20240904,144700,535307640,11870,11870,11870,11870,0
|
|
20240904,144600,535307640,11870,11830,11870,11810,250
|
|
20240904,144500,532352760,11890,11890,11890,11890,0
|
|
20240904,144400,532352760,11890,11840,11890,11840,2
|
|
20240904,144300,532329030,11890,11890,11890,11890,0
|
|
20240904,144200,532329030,11890,11890,11890,11890,0
|
|
20240904,144100,532329030,11890,11850,11890,11850,125
|
|
20240904,144000,530847000,11920,11920,11920,11920,0
|
|
20240904,143900,530847000,11920,11920,11920,11920,0
|
|
20240904,143800,530847000,11920,11920,11920,11920,0
|
|
20240904,143700,530847000,11920,11870,11920,11870,13
|
|
20240904,143600,530692090,11920,11870,11920,11870,15
|
|
20240904,143500,530513440,11870,11920,11920,11860,15
|
|
20240904,143400,530335400,11870,11870,11870,11870,20
|
|
20240904,143300,530098000,11870,11870,11870,11870,0
|
|
20240904,143200,530098000,11870,11870,11870,11870,0
|
|
20240904,143100,530098000,11870,11870,11870,11870,0
|
|
20240904,143000,530098000,11870,11830,11870,11830,31
|
|
20240904,142900,529731230,11870,11840,11870,11840,803
|
|
20240904,142800,520223620,11850,11850,11850,11850,0
|
|
20240904,142700,520223620,11850,11850,11850,11850,232
|
|
20240904,142600,517474420,11810,11810,11810,11810,0
|
|
20240904,142500,517474420,11810,11810,11810,11810,0
|
|
20240904,142400,517474420,11810,11810,11810,11810,0
|
|
20240904,142300,517474420,11810,11810,11810,11810,102
|
|
20240904,142200,516269800,11810,11810,11810,11810,50
|
|
20240904,142100,515679300,11820,11820,11820,11820,0
|
|
20240904,142000,515679300,11820,11820,11820,11820,194
|
|
20240904,141900,513386220,11820,11850,11850,11820,144
|
|
20240904,141800,511682800,11850,11850,11850,11850,0
|
|
20240904,141700,511682800,11850,11850,11850,11850,0
|
|
20240904,141600,511682800,11850,11850,11850,11850,5
|
|
20240904,141500,511623550,11850,11850,11850,11850,5
|
|
20240904,141400,511564300,11850,11850,11850,11850,0
|
|
20240904,141300,511564300,11850,11850,11850,11850,2
|
|
20240904,141200,511540600,11850,11850,11850,11850,0
|
|
20240904,141100,511540600,11850,11850,11850,11850,5
|
|
20240904,141000,511481350,11870,11870,11870,11870,0
|
|
20240904,140900,511481350,11870,11870,11870,11870,0
|
|
20240904,140800,511481350,11870,11870,11870,11870,1
|
|
20240904,140700,511469480,11870,11870,11870,11870,0
|
|
20240904,140600,511469480,11870,11840,11870,11830,34
|
|
20240904,140500,511066990,11840,11840,11840,11840,0
|
|
20240904,140400,511066990,11840,11840,11840,11840,88
|
|
20240904,140300,510025070,11870,11860,11870,11860,100
|
|
20240904,140200,508838270,11910,11910,11910,11910,5
|
|
20240904,140100,508778720,11860,11860,11860,11860,1
|
|
20240904,140000,508766860,11860,11860,11860,11860,6
|
|
20240904,135900,508695700,11860,11860,11860,11860,1
|
|
20240904,135800,508683840,11840,11840,11840,11840,16
|
|
20240904,135700,508494400,11910,11860,11910,11840,148
|
|
20240904,135600,506739060,11850,11850,11850,11850,0
|
|
20240904,135500,506739060,11850,11900,11900,11850,123
|
|
20240904,135400,505275660,11900,11900,11900,11900,0
|
|
20240904,135300,505275660,11900,11900,11900,11900,0
|
|
20240904,135200,505275660,11900,11900,11900,11900,0
|
|
20240904,135100,505275660,11900,11900,11900,11900,0
|
|
20240904,135000,505275660,11900,11900,11900,11900,0
|
|
20240904,134900,505275660,11900,11900,11900,11900,0
|
|
20240904,134800,505275660,11900,11900,11900,11900,0
|
|
20240904,134700,505275660,11900,11900,11900,11900,0
|
|
20240904,134600,505275660,11900,11900,11900,11900,0
|
|
20240904,134500,505275660,11900,11900,11900,11900,2
|
|
20240904,134400,505251860,11900,11900,11900,11900,46
|
|
20240904,134300,504704460,11910,11910,11910,11910,0
|
|
20240904,134200,504704460,11910,11910,11910,11910,0
|
|
20240904,134100,504704460,11910,11910,11910,11910,2
|
|
20240904,134000,504680640,11890,11890,11890,11890,1
|
|
20240904,133900,504668750,11890,11890,11890,11890,0
|
|
20240904,133800,504668750,11890,11890,11890,11890,27
|
|
20240904,133700,504347720,11850,11850,11850,11830,27
|
|
20240904,133600,504028170,11850,11850,11850,11850,96
|
|
20240904,133500,502890570,11850,11850,11850,11850,3
|
|
20240904,133400,502855020,11820,11820,11820,11820,0
|
|
20240904,133300,502855020,11820,11830,11830,11820,23
|
|
20240904,133200,502583060,11850,11850,11850,11850,69
|
|
20240904,133100,501765410,11850,11850,11850,11850,35
|
|
20240904,133000,501350660,11850,11860,11860,11850,115
|
|
20240904,132900,499986910,11950,11950,11950,11950,0
|
|
20240904,132800,499986910,11950,11950,11950,11950,0
|
|
20240904,132700,499986910,11950,11950,11950,11950,0
|
|
20240904,132600,499986910,11950,11950,11950,11950,0
|
|
20240904,132500,499986910,11950,11950,11950,11950,0
|
|
20240904,132400,499986910,11950,11890,11950,11890,9
|
|
20240904,132300,499879420,11870,11910,11910,11870,88
|
|
20240904,132200,498834100,11920,11940,11940,11920,43
|
|
20240904,132100,498321280,11970,11970,11970,11970,0
|
|
20240904,132000,498321280,11970,11970,11970,11970,33
|
|
20240904,131900,497926270,11970,11970,11970,11970,3
|
|
20240904,131800,497890360,11920,11920,11920,11920,0
|
|
20240904,131700,497890360,11920,11920,11920,11920,1
|
|
20240904,131600,497878440,11970,11950,11970,11950,30
|
|
20240904,131500,497519920,11950,11950,11950,11950,89
|
|
20240904,131400,496456370,11910,11910,11910,11910,0
|
|
20240904,131300,496456370,11910,11910,11910,11910,0
|
|
20240904,131200,496456370,11910,11880,11910,11880,201
|
|
20240904,131100,494064920,11880,11880,11880,11880,1
|
|
20240904,131000,494053040,11880,11890,11890,11870,647
|
|
20240904,130900,486372270,11890,11880,11890,11880,115
|
|
20240904,130800,485005920,11880,11870,11880,11870,6
|
|
20240904,130700,484934660,11870,11870,11870,11870,8
|
|
20240904,130600,484839700,11870,11840,11870,11840,50
|
|
20240904,130500,484246230,11870,11840,11870,11840,9
|
|
20240904,130400,484139640,11820,11820,11820,11820,1
|
|
20240904,130300,484127820,11840,11840,11840,11840,0
|
|
20240904,130200,484127820,11840,11840,11840,11840,12
|
|
20240904,130100,483985740,11840,11840,11840,11840,1
|
|
20240904,130000,483973900,11840,11840,11840,11840,1
|
|
20240904,125900,483962060,11840,11800,11840,11800,185
|
|
20240904,125800,481778980,11790,11790,11790,11790,0
|
|
20240904,125700,481778980,11790,11790,11790,11790,0
|
|
20240904,125600,481778980,11790,11790,11790,11790,0
|
|
20240904,125500,481778980,11790,11790,11790,11790,148
|
|
20240904,125400,480034060,11800,11800,11800,11800,317
|
|
20240904,125300,476293460,11860,11860,11860,11860,1
|
|
20240904,125200,476281600,11800,11800,11800,11800,0
|
|
20240904,125100,476281600,11800,11830,11830,11800,219
|
|
20240904,125000,473697130,11870,11870,11870,11870,70
|
|
20240904,124900,472866230,11870,11840,11870,11840,112
|
|
20240904,124800,471539790,11840,11830,11840,11800,1602
|
|
20240904,124700,452619100,11840,11880,11880,11840,215
|
|
20240904,124600,450065020,11880,11880,11880,11880,0
|
|
20240904,124500,450065020,11880,11880,11880,11880,0
|
|
20240904,124400,450065020,11880,11880,11880,11880,0
|
|
20240904,124300,450065020,11880,11880,11880,11880,0
|
|
20240904,124200,450065020,11880,11870,11880,11870,23
|
|
20240904,124100,449791990,11820,11830,11830,11820,540
|
|
20240904,124000,443407890,11900,11900,11900,11900,0
|
|
20240904,123900,443407890,11900,11900,11900,11900,0
|
|
20240904,123800,443407890,11900,11900,11900,11900,0
|
|
20240904,123700,443407890,11900,11900,11900,11900,0
|
|
20240904,123600,443407890,11900,11900,11900,11900,0
|
|
20240904,123500,443407890,11900,11900,11900,11900,0
|
|
20240904,123400,443407890,11900,11890,11900,11890,121
|
|
20240904,123300,441968490,11900,11890,11900,11890,30
|
|
20240904,123200,441611690,11900,11900,11900,11900,0
|
|
20240904,123100,441611690,11900,11900,11900,11900,0
|
|
20240904,123000,441611690,11900,11900,11900,11900,1
|
|
20240904,122900,441599790,11900,11900,11900,11900,0
|
|
20240904,122800,441599790,11900,11890,11900,11890,17
|
|
20240904,122700,441397590,11890,11890,11890,11890,2
|
|
20240904,122600,441373810,11910,11910,11910,11910,0
|
|
20240904,122500,441373810,11910,11910,11910,11910,0
|
|
20240904,122400,441373810,11910,11890,11910,11890,7
|
|
20240904,122300,441290540,11890,11890,11890,11890,79
|
|
20240904,122200,440351230,11820,11840,11840,11820,2957
|
|
20240904,122100,405392620,11940,11940,11940,11940,30
|
|
20240904,122000,405034420,11950,11890,11950,11890,65
|
|
20240904,121900,404261160,11890,11890,11890,11890,0
|
|
20240904,121800,404261160,11890,11890,11890,11890,1
|
|
20240904,121700,404249270,11890,11820,11890,11820,65
|
|
20240904,121600,403480830,11820,11870,11870,11820,3359
|
|
20240904,121500,363718610,11940,11940,11940,11940,0
|
|
20240904,121400,363718610,11940,11940,11940,11940,0
|
|
20240904,121300,363718610,11940,11900,11940,11870,1236
|
|
20240904,121200,349045710,11990,11990,11990,11990,1
|
|
20240904,121100,349033720,11920,11920,11920,11920,0
|
|
20240904,121000,349033720,11920,11980,11980,11920,2453
|
|
20240904,120900,319729800,11980,11980,11980,11980,0
|
|
20240904,120800,319729800,11980,11980,11980,11980,19
|
|
20240904,120700,319502180,11980,12000,12000,11980,119
|
|
20240904,120600,318075280,12000,12010,12010,12000,39
|
|
20240904,120500,317607260,12020,12020,12020,12020,0
|
|
20240904,120400,317607260,12020,12020,12020,12020,250
|
|
20240904,120300,314602260,12020,12020,12020,12020,0
|
|
20240904,120200,314602260,12020,12020,12020,12020,0
|
|
20240904,120100,314602260,12020,12020,12020,12020,0
|
|
20240904,120000,314602260,12020,12020,12020,12020,1
|
|
20240904,115900,314590240,12010,12010,12010,12010,1
|
|
20240904,115800,314578230,12010,12040,12040,12010,100
|
|
20240904,115700,313375730,12050,12050,12050,12050,0
|
|
20240904,115600,313375730,12050,12050,12050,12050,51
|
|
20240904,115500,312761180,12040,12060,12060,12040,125
|
|
20240904,115400,311255680,12120,12080,12120,12060,1028
|
|
20240904,115300,298845580,12120,12120,12120,12120,1
|
|
20240904,115200,298833460,12080,12080,12080,12080,1
|
|
20240904,115100,298821380,12090,12100,12100,12090,51
|
|
20240904,115000,298204780,12120,12120,12120,12120,0
|
|
20240904,114900,298204780,12120,12120,12120,12120,0
|
|
20240904,114800,298204780,12120,12120,12120,12120,0
|
|
20240904,114700,298204780,12120,12120,12120,12120,0
|
|
20240904,114600,298204780,12120,12120,12120,12120,0
|
|
20240904,114500,298204780,12120,12120,12120,12120,0
|
|
20240904,114400,298204780,12120,12120,12120,12120,0
|
|
20240904,114300,298204780,12120,12120,12120,12120,0
|
|
20240904,114200,298204780,12120,12120,12120,12120,11
|
|
20240904,114100,298071460,12130,12130,12130,12130,0
|
|
20240904,114000,298071460,12130,12130,12130,12130,1
|
|
20240904,113900,298059330,12060,12060,12060,12060,0
|
|
20240904,113800,298059330,12060,12060,12060,12060,100
|
|
20240904,113700,296853330,12060,12060,12060,12060,12
|
|
20240904,113600,296708610,12060,12060,12060,12060,0
|
|
20240904,113500,296708610,12060,12060,12060,12060,0
|
|
20240904,113400,296708610,12060,12060,12060,12060,9
|
|
20240904,113300,296600070,12060,12060,12140,12060,1009
|
|
20240904,113200,284363990,12050,12050,12050,12050,0
|
|
20240904,113100,284363990,12050,12050,12050,12050,0
|
|
20240904,113000,284363990,12050,12050,12050,12050,0
|
|
20240904,112900,284363990,12050,12030,12050,12030,122
|
|
20240904,112800,282893930,12030,12030,12050,12030,238
|
|
20240904,112700,280028680,12040,12040,12040,12040,0
|
|
20240904,112600,280028680,12040,12040,12040,12040,0
|
|
20240904,112500,280028680,12040,12040,12040,12040,0
|
|
20240904,112400,280028680,12040,12040,12040,12040,0
|
|
20240904,112300,280028680,12040,12040,12040,12040,0
|
|
20240904,112200,280028680,12040,12040,12040,12040,0
|
|
20240904,112100,280028680,12040,12040,12040,12040,0
|
|
20240904,112000,280028680,12040,12040,12040,12040,1
|
|
20240904,111900,280016640,12030,12030,12030,12030,200
|
|
20240904,111800,277610640,12030,12030,12030,12030,0
|
|
20240904,111700,277610640,12030,12030,12030,12030,0
|
|
20240904,111600,277610640,12030,12030,12030,12030,0
|
|
20240904,111500,277610640,12030,12030,12030,12030,2
|
|
20240904,111400,277586580,12030,12030,12030,12030,0
|
|
20240904,111300,277586580,12030,12030,12030,12030,0
|
|
20240904,111200,277586580,12030,12030,12030,12030,0
|
|
20240904,111100,277586580,12030,12030,12030,12030,0
|
|
20240904,111000,277586580,12030,12030,12030,12030,8
|
|
20240904,110900,277490340,12030,12030,12030,12030,0
|
|
20240904,110800,277490340,12030,12030,12030,12030,1
|
|
20240904,110700,277478310,12040,12040,12040,12040,0
|
|
20240904,110600,277478310,12040,12040,12040,12040,0
|
|
20240904,110500,277478310,12040,12040,12040,12040,0
|
|
20240904,110400,277478310,12040,12030,12040,12030,2
|
|
20240904,110300,277454240,12040,12100,12100,11950,265
|
|
20240904,110200,274287050,12070,12070,12070,12070,413
|
|
20240904,110100,269302140,12070,12070,12070,12070,0
|
|
20240904,110000,269302140,12070,12020,12070,12020,25
|
|
20240904,105900,269001140,12020,11990,12020,11990,21
|
|
20240904,105800,268749110,11990,12000,12020,11990,253
|
|
20240904,105700,265715330,12070,12070,12070,12070,0
|
|
20240904,105600,265715330,12070,12070,12070,12070,0
|
|
20240904,105500,265715330,12070,12060,12070,12060,50
|
|
20240904,105400,265111930,12070,12070,12070,12070,0
|
|
20240904,105300,265111930,12070,12050,12070,12050,168
|
|
20240904,105200,263087510,12140,12050,12140,12040,311
|
|
20240904,105100,259339390,12050,12000,12050,12000,272
|
|
20240904,105000,256072510,11990,11990,11990,11990,116
|
|
20240904,104900,254681670,11990,11990,11990,11990,1
|
|
20240904,104800,254669680,11950,11950,11950,11950,0
|
|
20240904,104700,254669680,11950,11950,11950,11950,15
|
|
20240904,104600,254490430,11990,11990,11990,11990,3
|
|
20240904,104500,254454460,11990,11960,11990,11960,343
|
|
20240904,104400,250352120,12000,11940,12000,11940,367
|
|
20240904,104300,245965730,11950,11940,11950,11940,61
|
|
20240904,104200,245236970,11940,11900,11950,11900,128
|
|
20240904,104100,243709840,11950,11890,11950,11890,269
|
|
20240904,104000,240509190,11900,11840,11900,11840,103
|
|
20240904,103900,239289490,11860,11860,11860,11860,0
|
|
20240904,103800,239289490,11860,11860,11900,11860,118
|
|
20240904,103700,237889970,11960,11940,11960,11940,30
|
|
20240904,103600,237531750,11940,11800,11940,11800,845
|
|
20240904,103500,227523390,11830,11830,11830,11830,1
|
|
20240904,103400,227511560,11810,11810,11850,11800,757
|
|
20240904,103300,218575090,11800,11800,11800,11800,0
|
|
20240904,103200,218575090,11800,11850,11850,11800,1195
|
|
20240904,103100,204472800,11850,11860,11860,11800,711
|
|
20240904,103000,196065700,11860,11860,11860,11860,0
|
|
20240904,102900,196065700,11860,11860,11860,11860,0
|
|
20240904,102800,196065700,11860,11860,11860,11860,200
|
|
20240904,102700,193693700,11820,11900,11900,11820,1247
|
|
20240904,102600,178933980,11860,11880,11880,11860,396
|
|
20240904,102500,174235980,11890,11890,11890,11890,333
|
|
20240904,102400,170276610,11880,11900,11900,11880,400
|
|
20240904,102300,165523090,11950,11950,11950,11950,0
|
|
20240904,102200,165523090,11950,11950,11950,11950,0
|
|
20240904,102100,165523090,11950,11950,11950,11950,0
|
|
20240904,102000,165523090,11950,11950,11950,11950,0
|
|
20240904,101900,165523090,11950,11940,11950,11940,216
|
|
20240904,101800,162944040,11940,11940,11940,11940,6
|
|
20240904,101700,162872400,11940,11940,11940,11940,1
|
|
20240904,101600,162860460,11940,11880,11940,11880,51
|
|
20240904,101500,162254520,11940,11940,11940,11940,0
|
|
20240904,101400,162254520,11940,11940,11940,11940,10
|
|
20240904,101300,162135120,11940,11940,11940,11940,0
|
|
20240904,101200,162135120,11940,11870,11940,11870,144
|
|
20240904,101100,160425770,11940,11940,11940,11940,0
|
|
20240904,101000,160425770,11940,11940,11940,11940,0
|
|
20240904,100900,160425770,11940,11900,11940,11900,51
|
|
20240904,100800,159818830,11900,11880,11900,11870,301
|
|
20240904,100700,156244230,11870,11880,11880,11870,302
|
|
20240904,100600,152658100,11880,11890,11890,11880,264
|
|
20240904,100500,149520470,11890,11910,11910,11890,166
|
|
20240904,100400,147545130,11900,11900,11900,11900,0
|
|
20240904,100300,147545130,11900,11940,11940,11900,732
|
|
20240904,100200,138826150,11940,11950,11950,11940,130
|
|
20240904,100100,137273150,11960,11960,11960,11960,21
|
|
20240904,100000,137021990,11960,11950,11960,11950,78
|
|
20240904,095900,136089870,11950,12000,12000,11950,601
|
|
20240904,095800,128904900,12000,12000,12000,12000,5
|
|
20240904,095700,128844900,12000,12000,12000,12000,71
|
|
20240904,095600,127992900,12050,12050,12050,12050,1
|
|
20240904,095500,127980850,12050,12050,12050,12050,20
|
|
20240904,095400,127739850,12050,12050,12050,12050,10
|
|
20240904,095300,127619350,12050,12050,12050,12050,20
|
|
20240904,095200,127378350,12060,12010,12060,12010,415
|
|
20240904,095100,122374900,12000,11980,12000,11960,517
|
|
20240904,095000,116179860,11960,11960,11960,11960,147
|
|
20240904,094900,114421740,11950,11970,11970,11950,296
|
|
20240904,094800,110882900,11980,11990,11990,11980,222
|
|
20240904,094700,108223330,12000,12000,12000,12000,5
|
|
20240904,094600,108163330,11980,12000,12000,11980,170
|
|
20240904,094500,106125540,12030,12030,12030,12030,0
|
|
20240904,094400,106125540,12030,12030,12030,12030,300
|
|
20240904,094300,102516540,12030,12000,12030,12000,20
|
|
20240904,094200,102276510,12060,12060,12060,12060,0
|
|
20240904,094100,102276510,12060,12030,12070,12000,686
|
|
20240904,094000,94037680,12080,12080,12080,12080,0
|
|
20240904,093900,94037680,12080,12080,12080,12080,1
|
|
20240904,093800,94025600,12080,12080,12080,12080,32
|
|
20240904,093700,93639040,12080,12080,12080,12080,25
|
|
20240904,093600,93337040,12020,12080,12080,12020,4
|
|
20240904,093500,93288780,12020,12020,12020,12020,18
|
|
20240904,093400,93072420,12030,12080,12080,12030,2
|
|
20240904,093300,93048310,12080,12010,12080,12010,9
|
|
20240904,093200,92940150,12090,12090,12090,12090,1
|
|
20240904,093100,92928060,12090,12110,12110,12000,1884
|
|
20240904,093000,70239920,12110,12110,12110,12110,139
|
|
20240904,092900,68556630,12120,12140,12140,12120,415
|
|
20240904,092800,63522800,12140,12140,12140,12140,0
|
|
20240904,092700,63522800,12140,12140,12140,12140,106
|
|
20240904,092600,62235960,12150,12170,12170,12150,524
|
|
20240904,092500,55866600,12170,12190,12190,12170,213
|
|
20240904,092400,53274350,12180,12210,12210,12180,96
|
|
20240904,092300,52104670,12170,12170,12170,12170,0
|
|
20240904,092200,52104670,12170,12180,12180,12170,315
|
|
20240904,092100,48268430,12180,12180,12180,12180,0
|
|
20240904,092000,48268430,12180,12180,12180,12180,0
|
|
20240904,091900,48268430,12180,12190,12190,12180,144
|
|
20240904,091800,46514240,12220,12220,12220,12220,5
|
|
20240904,091700,46453140,12210,12230,12230,12200,346
|
|
20240904,091600,42226420,12230,12230,12230,12230,120
|
|
20240904,091500,40758820,12220,12220,12220,12210,44
|
|
20240904,091400,40221180,12220,12220,12220,12220,2
|
|
20240904,091300,40196740,12170,12170,12170,12170,0
|
|
20240904,091200,40196740,12170,12200,12230,12170,146
|
|
20240904,091100,38417280,12210,12240,12240,12210,125
|
|
20240904,091000,36890500,12210,12220,12220,12210,81
|
|
20240904,090900,35900990,12200,12200,12200,12200,0
|
|
20240904,090800,35900990,12200,12200,12200,12200,10
|
|
20240904,090700,35778990,12270,12250,12350,12200,240
|
|
20240904,090600,32844970,12350,12250,12350,12230,578
|
|
20240904,090500,25774940,12470,12270,12550,12270,134
|
|
20240904,090400,24123940,12270,12250,12270,12250,38
|
|
20240904,090300,23658200,12250,12230,12250,12230,99
|
|
20240904,090200,22446970,12230,12270,12270,12230,5
|
|
20240904,090100,22385660,12210,12220,12220,12210,177
|
|
20240904,090000,20222990,12220,12300,12440,12220,1644
|