658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195500,335275750,12290,12290,12290,12290,223
|
|
20240905,195400,335275750,12290,12290,12290,12290,0
|
|
20240905,195300,335275750,12290,12290,12290,12290,0
|
|
20240905,195200,335275750,12290,12290,12290,12290,0
|
|
20240905,195100,335275750,12290,12290,12290,12290,0
|
|
20240905,195000,335275750,12290,12290,12290,12290,0
|
|
20240905,194900,335275750,12290,12290,12290,12290,0
|
|
20240905,194800,335275750,12290,12290,12290,12290,0
|
|
20240905,194700,335275750,12290,12290,12290,12290,0
|
|
20240905,194600,335275750,12290,12290,12290,12290,0
|
|
20240905,194500,335275750,12290,12290,12290,12290,0
|
|
20240905,194400,335275750,12290,12290,12290,12290,0
|
|
20240905,194300,335275750,12290,12290,12290,12290,0
|
|
20240905,194200,335275750,12290,12290,12290,12290,0
|
|
20240905,194100,335275750,12290,12290,12290,12290,0
|
|
20240905,194000,335275750,12290,12290,12290,12290,0
|
|
20240905,193900,335275750,12290,12290,12290,12290,0
|
|
20240905,193800,335275750,12290,12290,12290,12290,0
|
|
20240905,193700,335275750,12290,12290,12290,12290,0
|
|
20240905,193600,335275750,12290,12290,12290,12290,0
|
|
20240905,193500,335275750,12290,12290,12290,12290,0
|
|
20240905,193400,335275750,12290,12290,12290,12290,0
|
|
20240905,193300,335275750,12290,12290,12290,12290,0
|
|
20240905,193200,335275750,12290,12290,12290,12290,0
|
|
20240905,193100,335275750,12290,12290,12290,12290,0
|
|
20240905,193000,335275750,12290,12290,12290,12290,0
|
|
20240905,192900,335275750,12290,12290,12290,12290,0
|
|
20240905,192800,335275750,12290,12290,12290,12290,0
|
|
20240905,192700,335275750,12290,12290,12290,12290,0
|
|
20240905,192600,335275750,12290,12290,12290,12290,0
|
|
20240905,192500,335275750,12290,12290,12290,12290,223
|
|
20240905,192400,335275750,12290,12290,12290,12290,0
|
|
20240905,192300,335275750,12290,12290,12290,12290,0
|
|
20240905,192200,335275750,12290,12290,12290,12290,0
|
|
20240905,192100,335275750,12290,12290,12290,12290,0
|
|
20240905,192000,335275750,12290,12290,12290,12290,0
|
|
20240905,191900,335275750,12290,12290,12290,12290,0
|
|
20240905,191800,335275750,12290,12290,12290,12290,0
|
|
20240905,191700,335275750,12290,12290,12290,12290,0
|
|
20240905,191600,335275750,12290,12290,12290,12290,0
|
|
20240905,191500,335275750,12290,12290,12290,12290,0
|
|
20240905,191400,335275750,12290,12290,12290,12290,0
|
|
20240905,191300,335275750,12290,12290,12290,12290,0
|
|
20240905,191200,335275750,12290,12290,12290,12290,0
|
|
20240905,191100,335275750,12290,12290,12290,12290,0
|
|
20240905,191000,335275750,12290,12290,12290,12290,0
|
|
20240905,190900,335275750,12290,12290,12290,12290,0
|
|
20240905,190800,335275750,12290,12290,12290,12290,0
|
|
20240905,190700,335275750,12290,12290,12290,12290,0
|
|
20240905,190600,335275750,12290,12290,12290,12290,0
|
|
20240905,190500,335275750,12290,12290,12290,12290,0
|
|
20240905,190400,335275750,12290,12290,12290,12290,0
|
|
20240905,190300,335275750,12290,12290,12290,12290,0
|
|
20240905,190200,335275750,12290,12290,12290,12290,0
|
|
20240905,190100,335275750,12290,12290,12290,12290,0
|
|
20240905,190000,335275750,12290,12290,12290,12290,0
|
|
20240905,185900,335275750,12290,12290,12290,12290,0
|
|
20240905,185800,335275750,12290,12290,12290,12290,0
|
|
20240905,185700,335275750,12290,12290,12290,12290,0
|
|
20240905,185600,335275750,12290,12290,12290,12290,0
|
|
20240905,185500,335275750,12290,12290,12290,12290,223
|
|
20240905,185400,335275750,12290,12290,12290,12290,0
|
|
20240905,185300,335275750,12290,12290,12290,12290,0
|
|
20240905,185200,335275750,12290,12290,12290,12290,0
|
|
20240905,185100,335275750,12290,12290,12290,12290,0
|
|
20240905,185000,335275750,12290,12290,12290,12290,0
|
|
20240905,184900,335275750,12290,12290,12290,12290,0
|
|
20240905,184800,335275750,12290,12290,12290,12290,0
|
|
20240905,184700,335275750,12290,12290,12290,12290,0
|
|
20240905,184600,335275750,12290,12290,12290,12290,0
|
|
20240905,184500,335275750,12290,12290,12290,12290,0
|
|
20240905,184400,335275750,12290,12290,12290,12290,0
|
|
20240905,184300,335275750,12290,12290,12290,12290,0
|
|
20240905,184200,335275750,12290,12290,12290,12290,0
|
|
20240905,184100,335275750,12290,12290,12290,12290,0
|
|
20240905,184000,335275750,12290,12290,12290,12290,0
|
|
20240905,183900,335275750,12290,12290,12290,12290,0
|
|
20240905,183800,335275750,12290,12290,12290,12290,0
|
|
20240905,183700,335275750,12290,12290,12290,12290,0
|
|
20240905,183600,335275750,12290,12290,12290,12290,0
|
|
20240905,183500,335275750,12290,12290,12290,12290,0
|
|
20240905,183400,335275750,12290,12290,12290,12290,0
|
|
20240905,183300,335275750,12290,12290,12290,12290,0
|
|
20240905,183200,335275750,12290,12290,12290,12290,0
|
|
20240905,183100,335275750,12290,12290,12290,12290,0
|
|
20240905,183000,335275750,12290,12290,12290,12290,0
|
|
20240905,182900,335275750,12290,12290,12290,12290,0
|
|
20240905,182800,335275750,12290,12290,12290,12290,0
|
|
20240905,182700,335275750,12290,12290,12290,12290,0
|
|
20240905,182600,335275750,12290,12290,12290,12290,0
|
|
20240905,182500,335275750,12290,12290,12290,12290,223
|
|
20240905,182400,335275750,12290,12290,12290,12290,0
|
|
20240905,182300,335275750,12290,12290,12290,12290,0
|
|
20240905,182200,335275750,12290,12290,12290,12290,0
|
|
20240905,182100,335275750,12290,12290,12290,12290,0
|
|
20240905,182000,335275750,12290,12290,12290,12290,0
|
|
20240905,181900,335275750,12290,12290,12290,12290,0
|
|
20240905,181800,335275750,12290,12290,12290,12290,0
|
|
20240905,181700,335275750,12290,12290,12290,12290,0
|
|
20240905,181600,335275750,12290,12290,12290,12290,0
|
|
20240905,181500,335275750,12290,12290,12290,12290,0
|
|
20240905,181400,335275750,12290,12290,12290,12290,0
|
|
20240905,181300,335275750,12290,12290,12290,12290,0
|
|
20240905,181200,335275750,12290,12290,12290,12290,0
|
|
20240905,181100,335275750,12290,12290,12290,12290,0
|
|
20240905,181000,335275750,12290,12290,12290,12290,0
|
|
20240905,180900,335275750,12290,12290,12290,12290,0
|
|
20240905,180800,335275750,12290,12290,12290,12290,0
|
|
20240905,180700,335275750,12290,12290,12290,12290,0
|
|
20240905,180600,335275750,12290,12290,12290,12290,0
|
|
20240905,180500,335275750,12290,12290,12290,12290,0
|
|
20240905,180400,335275750,12290,12290,12290,12290,0
|
|
20240905,180300,335275750,12290,12290,12290,12290,0
|
|
20240905,180200,335275750,12290,12290,12290,12290,0
|
|
20240905,180100,335275750,12290,12290,12290,12290,0
|
|
20240905,180000,335275750,12290,12290,12290,12290,0
|
|
20240905,175900,335275750,12290,12290,12290,12290,0
|
|
20240905,175800,335275750,12290,12290,12290,12290,0
|
|
20240905,175700,335275750,12290,12290,12290,12290,0
|
|
20240905,175600,335275750,12290,12290,12290,12290,0
|
|
20240905,175500,335275750,12290,12290,12290,12290,223
|
|
20240905,175400,335275750,12290,12290,12290,12290,0
|
|
20240905,175300,335275750,12290,12290,12290,12290,0
|
|
20240905,175200,335275750,12290,12290,12290,12290,0
|
|
20240905,175100,335275750,12290,12290,12290,12290,0
|
|
20240905,175000,335275750,12290,12290,12290,12290,0
|
|
20240905,174900,335275750,12290,12290,12290,12290,0
|
|
20240905,174800,335275750,12290,12290,12290,12290,0
|
|
20240905,174700,335275750,12290,12290,12290,12290,0
|
|
20240905,174600,335275750,12290,12290,12290,12290,0
|
|
20240905,174500,335275750,12290,12290,12290,12290,0
|
|
20240905,174400,335275750,12290,12290,12290,12290,0
|
|
20240905,174300,335275750,12290,12290,12290,12290,0
|
|
20240905,174200,335275750,12290,12290,12290,12290,0
|
|
20240905,174100,335275750,12290,12290,12290,12290,0
|
|
20240905,174000,335275750,12290,12290,12290,12290,0
|
|
20240905,173900,335275750,12290,12290,12290,12290,0
|
|
20240905,173800,335275750,12290,12290,12290,12290,0
|
|
20240905,173700,335275750,12290,12290,12290,12290,0
|
|
20240905,173600,335275750,12290,12290,12290,12290,0
|
|
20240905,173500,335275750,12290,12290,12290,12290,0
|
|
20240905,173400,335275750,12290,12290,12290,12290,0
|
|
20240905,173300,335275750,12290,12290,12290,12290,0
|
|
20240905,173200,335275750,12290,12290,12290,12290,0
|
|
20240905,173100,335275750,12290,12290,12290,12290,0
|
|
20240905,173000,335275750,12290,12290,12290,12290,0
|
|
20240905,172900,335275750,12290,12290,12290,12290,0
|
|
20240905,172800,335275750,12290,12290,12290,12290,0
|
|
20240905,172700,335275750,12290,12290,12290,12290,0
|
|
20240905,172600,335275750,12290,12290,12290,12290,0
|
|
20240905,172500,335275750,12290,12290,12290,12290,223
|
|
20240905,172400,335275750,12290,12290,12290,12290,0
|
|
20240905,172300,335275750,12290,12290,12290,12290,0
|
|
20240905,172200,335275750,12290,12290,12290,12290,0
|
|
20240905,172100,335275750,12290,12290,12290,12290,0
|
|
20240905,172000,335275750,12290,12290,12290,12290,0
|
|
20240905,171900,335275750,12290,12290,12290,12290,0
|
|
20240905,171800,335275750,12290,12290,12290,12290,0
|
|
20240905,171700,335275750,12290,12290,12290,12290,0
|
|
20240905,171600,335275750,12290,12290,12290,12290,0
|
|
20240905,171500,335275750,12290,12290,12290,12290,0
|
|
20240905,171400,335275750,12290,12290,12290,12290,0
|
|
20240905,171300,335275750,12290,12290,12290,12290,0
|
|
20240905,171200,335275750,12290,12290,12290,12290,0
|
|
20240905,171100,335275750,12290,12290,12290,12290,0
|
|
20240905,171000,335275750,12290,12290,12290,12290,0
|
|
20240905,170900,335275750,12290,12290,12290,12290,0
|
|
20240905,170800,335275750,12290,12290,12290,12290,0
|
|
20240905,170700,335275750,12290,12290,12290,12290,0
|
|
20240905,170600,335275750,12290,12290,12290,12290,0
|
|
20240905,170500,335275750,12290,12290,12290,12290,0
|
|
20240905,170400,335275750,12290,12290,12290,12290,0
|
|
20240905,170300,335275750,12290,12290,12290,12290,0
|
|
20240905,170200,335275750,12290,12290,12290,12290,0
|
|
20240905,170100,335275750,12290,12290,12290,12290,0
|
|
20240905,170000,335275750,12290,12290,12290,12290,0
|
|
20240905,165900,335275750,12290,12290,12290,12290,0
|
|
20240905,165800,335275750,12290,12290,12290,12290,0
|
|
20240905,165700,335275750,12290,12290,12290,12290,0
|
|
20240905,165600,335275750,12290,12290,12290,12290,0
|
|
20240905,165500,335275750,12290,12290,12290,12290,223
|
|
20240905,165400,335275750,12290,12290,12290,12290,0
|
|
20240905,165300,335275750,12290,12290,12290,12290,0
|
|
20240905,165200,335275750,12290,12290,12290,12290,0
|
|
20240905,165100,335275750,12290,12290,12290,12290,0
|
|
20240905,165000,335275750,12290,12290,12290,12290,0
|
|
20240905,164900,335275750,12290,12290,12290,12290,0
|
|
20240905,164800,335275750,12290,12290,12290,12290,0
|
|
20240905,164700,335275750,12290,12290,12290,12290,0
|
|
20240905,164600,335275750,12290,12290,12290,12290,0
|
|
20240905,164500,335275750,12290,12290,12290,12290,0
|
|
20240905,164400,335275750,12290,12290,12290,12290,0
|
|
20240905,164300,335275750,12290,12290,12290,12290,0
|
|
20240905,164200,335275750,12290,12290,12290,12290,0
|
|
20240905,164100,335275750,12290,12290,12290,12290,0
|
|
20240905,164000,335275750,12290,12290,12290,12290,0
|
|
20240905,163900,335275750,12290,12290,12290,12290,0
|
|
20240905,163800,335275750,12290,12290,12290,12290,0
|
|
20240905,163700,335275750,12290,12290,12290,12290,0
|
|
20240905,163600,335275750,12290,12290,12290,12290,0
|
|
20240905,163500,335275750,12290,12290,12290,12290,0
|
|
20240905,163400,335275750,12290,12290,12290,12290,0
|
|
20240905,163300,335275750,12290,12290,12290,12290,0
|
|
20240905,163200,335275750,12290,12290,12290,12290,0
|
|
20240905,163100,335275750,12290,12290,12290,12290,0
|
|
20240905,163000,335275750,12290,12290,12290,12290,0
|
|
20240905,162900,335275750,12290,12290,12290,12290,0
|
|
20240905,162800,335275750,12290,12290,12290,12290,0
|
|
20240905,162700,335275750,12290,12290,12290,12290,0
|
|
20240905,162600,335275750,12290,12290,12290,12290,0
|
|
20240905,162500,335275750,12290,12290,12290,12290,223
|
|
20240905,162400,335275750,12290,12290,12290,12290,0
|
|
20240905,162300,335275750,12290,12290,12290,12290,0
|
|
20240905,162200,335275750,12290,12290,12290,12290,0
|
|
20240905,162100,335275750,12290,12290,12290,12290,0
|
|
20240905,162000,335275750,12290,12290,12290,12290,0
|
|
20240905,161900,335275750,12290,12290,12290,12290,0
|
|
20240905,161800,335275750,12290,12290,12290,12290,0
|
|
20240905,161700,335275750,12290,12290,12290,12290,0
|
|
20240905,161600,335275750,12290,12290,12290,12290,0
|
|
20240905,161500,335275750,12290,12290,12290,12290,0
|
|
20240905,161400,335275750,12290,12290,12290,12290,0
|
|
20240905,161300,335275750,12290,12290,12290,12290,0
|
|
20240905,161200,335275750,12290,12290,12290,12290,0
|
|
20240905,161100,335275750,12290,12290,12290,12290,0
|
|
20240905,161000,335275750,12290,12290,12290,12290,0
|
|
20240905,160900,335275750,12290,12290,12290,12290,0
|
|
20240905,160800,335275750,12290,12290,12290,12290,0
|
|
20240905,160700,335275750,12290,12290,12290,12290,0
|
|
20240905,160600,335275750,12290,12290,12290,12290,0
|
|
20240905,160500,335275750,12290,12290,12290,12290,0
|
|
20240905,160400,335275750,12290,12290,12290,12290,0
|
|
20240905,160300,335275750,12290,12290,12290,12290,0
|
|
20240905,160200,335275750,12290,12290,12290,12290,0
|
|
20240905,160100,335275750,12290,12290,12290,12290,0
|
|
20240905,160000,335275750,12290,12290,12290,12290,0
|
|
20240905,155900,335275750,12290,12290,12290,12290,0
|
|
20240905,155800,335275750,12290,12290,12290,12290,0
|
|
20240905,155700,335275750,12290,12290,12290,12290,0
|
|
20240905,155600,335275750,12290,12290,12290,12290,0
|
|
20240905,155500,335275750,12290,12290,12290,12290,223
|
|
20240905,155400,335275750,12290,12290,12290,12290,0
|
|
20240905,155300,335275750,12290,12290,12290,12290,0
|
|
20240905,155200,335275750,12290,12290,12290,12290,0
|
|
20240905,155100,335275750,12290,12290,12290,12290,0
|
|
20240905,155000,335275750,12290,12290,12290,12290,0
|
|
20240905,154900,335275750,12290,12290,12290,12290,0
|
|
20240905,154800,335275750,12290,12290,12290,12290,0
|
|
20240905,154700,335275750,12290,12290,12290,12290,0
|
|
20240905,154600,335275750,12290,12290,12290,12290,0
|
|
20240905,154500,335275750,12290,12290,12290,12290,0
|
|
20240905,154400,335275750,12290,12290,12290,12290,0
|
|
20240905,154300,335275750,12290,12290,12290,12290,0
|
|
20240905,154200,335275750,12290,12290,12290,12290,0
|
|
20240905,154100,335275750,12290,12290,12290,12290,0
|
|
20240905,154000,335275750,12290,12290,12290,12290,0
|
|
20240905,153900,335275750,12290,12290,12290,12290,0
|
|
20240905,153800,335275750,12290,12290,12290,12290,0
|
|
20240905,153700,335275750,12290,12290,12290,12290,0
|
|
20240905,153600,335275750,12290,12290,12290,12290,0
|
|
20240905,153500,335275750,12290,12290,12290,12290,0
|
|
20240905,153400,335275750,12290,12290,12290,12290,0
|
|
20240905,153300,335275750,12290,12290,12290,12290,0
|
|
20240905,153200,335275750,12290,12290,12290,12290,0
|
|
20240905,153100,335275750,12290,12290,12290,12290,0
|
|
20240905,153000,335275750,12290,12290,12290,12290,223
|
|
20240905,152900,332535080,12350,12350,12350,12350,0
|
|
20240905,152800,332535080,12350,12350,12350,12350,0
|
|
20240905,152700,332535080,12350,12350,12350,12350,0
|
|
20240905,152600,332535080,12350,12350,12350,12350,0
|
|
20240905,152500,332535080,12350,12350,12350,12350,0
|
|
20240905,152400,332535080,12350,12350,12350,12350,0
|
|
20240905,152300,332535080,12350,12350,12350,12350,0
|
|
20240905,152200,332535080,12350,12350,12350,12350,0
|
|
20240905,152100,332535080,12350,12350,12350,12350,0
|
|
20240905,152000,332535080,12350,12350,12350,12350,0
|
|
20240905,151900,332535080,12350,12270,12350,12270,27
|
|
20240905,151800,332203640,12270,12240,12270,12240,664
|
|
20240905,151700,324070230,12270,12270,12270,12270,0
|
|
20240905,151600,324070230,12270,12270,12270,12270,0
|
|
20240905,151500,324070230,12270,12270,12270,12270,3
|
|
20240905,151400,324033420,12270,12220,12270,12220,192
|
|
20240905,151300,321683710,12210,12210,12210,12210,0
|
|
20240905,151200,321683710,12210,12170,12210,12170,619
|
|
20240905,151100,314133760,12180,12180,12180,12180,488
|
|
20240905,151000,308189920,12180,12180,12180,12180,9
|
|
20240905,150900,308080300,12190,12180,12190,12180,33
|
|
20240905,150800,307678290,12140,12140,12140,12140,0
|
|
20240905,150700,307678290,12140,12140,12140,12140,0
|
|
20240905,150600,307678290,12140,12140,12140,12140,0
|
|
20240905,150500,307678290,12140,12140,12140,12140,5
|
|
20240905,150400,307617590,12180,12180,12180,12180,1
|
|
20240905,150300,307605410,12140,12140,12140,12140,0
|
|
20240905,150200,307605410,12140,12140,12140,12140,0
|
|
20240905,150100,307605410,12140,12140,12140,12140,45
|
|
20240905,150000,307059110,12140,12140,12140,12140,50
|
|
20240905,145900,306452110,12140,12140,12140,12140,0
|
|
20240905,145800,306452110,12140,12140,12140,12140,20
|
|
20240905,145700,306209310,12140,12140,12140,12140,0
|
|
20240905,145600,306209310,12140,12140,12140,12140,0
|
|
20240905,145500,306209310,12140,12140,12140,12140,0
|
|
20240905,145400,306209310,12140,12140,12140,12140,0
|
|
20240905,145300,306209310,12140,12140,12140,12140,0
|
|
20240905,145200,306209310,12140,12140,12180,12140,43
|
|
20240905,145100,305687250,12150,12150,12150,12150,0
|
|
20240905,145000,305687250,12150,12150,12150,12150,0
|
|
20240905,144900,305687250,12150,12150,12150,12150,0
|
|
20240905,144800,305687250,12150,12150,12150,12150,0
|
|
20240905,144700,305687250,12150,12150,12150,12150,0
|
|
20240905,144600,305687250,12150,12150,12150,12150,0
|
|
20240905,144500,305687250,12150,12150,12150,12150,150
|
|
20240905,144400,303864750,12150,12150,12150,12150,50
|
|
20240905,144300,303257250,12130,12130,12130,12130,36
|
|
20240905,144200,302820570,12140,12130,12140,12130,106
|
|
20240905,144100,301534390,12130,12130,12130,12130,10
|
|
20240905,144000,301413090,12070,12070,12070,12070,0
|
|
20240905,143900,301413090,12070,12070,12070,12070,20
|
|
20240905,143800,301171690,12120,12110,12120,12110,147
|
|
20240905,143700,299391260,12090,12070,12090,12070,175
|
|
20240905,143600,297276510,12060,12040,12060,12040,448
|
|
20240905,143500,291881630,12040,12040,12040,12040,0
|
|
20240905,143400,291881630,12040,12040,12050,12040,458
|
|
20240905,143300,286364730,12040,12040,12040,12040,0
|
|
20240905,143200,286364730,12040,12040,12040,12040,112
|
|
20240905,143100,285016250,11990,11990,11990,11990,0
|
|
20240905,143000,285016250,11990,11990,11990,11990,1
|
|
20240905,142900,285004260,11990,11990,11990,11990,100
|
|
20240905,142800,283805260,12040,12030,12040,12030,7
|
|
20240905,142700,283721020,12040,12040,12040,12040,0
|
|
20240905,142600,283721020,12040,12040,12040,12040,0
|
|
20240905,142500,283721020,12040,12040,12040,12040,4
|
|
20240905,142400,283672860,12040,12040,12040,12040,0
|
|
20240905,142300,283672860,12040,12040,12040,12040,0
|
|
20240905,142200,283672860,12040,12040,12040,12040,1
|
|
20240905,142100,283660820,12040,12040,12040,12040,4
|
|
20240905,142000,283612660,12060,12060,12060,12060,0
|
|
20240905,141900,283612660,12060,12060,12060,12060,0
|
|
20240905,141800,283612660,12060,12060,12060,12060,0
|
|
20240905,141700,283612660,12060,12060,12060,12060,0
|
|
20240905,141600,283612660,12060,12060,12060,12060,0
|
|
20240905,141500,283612660,12060,12060,12060,12060,1
|
|
20240905,141400,283600600,12000,12000,12000,12000,0
|
|
20240905,141300,283600600,12000,11990,12000,11990,170
|
|
20240905,141200,281561000,11990,11990,11990,11990,0
|
|
20240905,141100,281561000,11990,11990,11990,11990,323
|
|
20240905,141000,277688230,12000,12000,12000,12000,150
|
|
20240905,140900,275888230,12000,12020,12020,12000,202
|
|
20240905,140800,273461650,12030,12030,12030,12030,80
|
|
20240905,140700,272499250,12040,12070,12070,12040,79
|
|
20240905,140600,271547340,12040,12040,12040,12040,5
|
|
20240905,140500,271487140,12090,12090,12090,12090,0
|
|
20240905,140400,271487140,12090,12090,12090,12090,0
|
|
20240905,140300,271487140,12090,12090,12090,12090,0
|
|
20240905,140200,271487140,12090,12090,12090,12090,0
|
|
20240905,140100,271487140,12090,12090,12090,12090,0
|
|
20240905,140000,271487140,12090,12090,12090,12090,21
|
|
20240905,135900,271233250,12130,12130,12130,12130,0
|
|
20240905,135800,271233250,12130,12130,12130,12130,1
|
|
20240905,135700,271221120,12130,12130,12130,12130,0
|
|
20240905,135600,271221120,12130,12130,12130,12130,0
|
|
20240905,135500,271221120,12130,12130,12130,12130,0
|
|
20240905,135400,271221120,12130,12130,12130,12130,128
|
|
20240905,135300,269668480,12110,12110,12110,12110,0
|
|
20240905,135200,269668480,12110,12100,12110,12100,69
|
|
20240905,135100,268833280,12090,12050,12090,12050,160
|
|
20240905,135000,266903350,12050,12050,12050,12050,0
|
|
20240905,134900,266903350,12050,12050,12050,12050,0
|
|
20240905,134800,266903350,12050,12050,12050,12050,1
|
|
20240905,134700,266891300,12000,12000,12000,12000,0
|
|
20240905,134600,266891300,12000,12000,12000,12000,0
|
|
20240905,134500,266891300,12000,12010,12010,12000,723
|
|
20240905,134400,258214610,12010,12010,12010,12010,0
|
|
20240905,134300,258214610,12010,12010,12010,12010,1
|
|
20240905,134200,258202600,12010,12010,12010,12010,100
|
|
20240905,134100,257001600,12010,12010,12010,12010,11
|
|
20240905,134000,256869490,12040,12040,12040,12040,0
|
|
20240905,133900,256869490,12040,12040,12040,12040,0
|
|
20240905,133800,256869490,12040,12040,12040,12040,109
|
|
20240905,133700,255557130,12060,12060,12060,12060,0
|
|
20240905,133600,255557130,12060,12060,12060,12060,0
|
|
20240905,133500,255557130,12060,12060,12060,12060,0
|
|
20240905,133400,255557130,12060,12060,12060,12060,0
|
|
20240905,133300,255557130,12060,12060,12060,12060,0
|
|
20240905,133200,255557130,12060,12060,12060,12060,0
|
|
20240905,133100,255557130,12060,12060,12060,12060,0
|
|
20240905,133000,255557130,12060,12050,12060,12050,144
|
|
20240905,132900,253820840,12020,12020,12020,12020,0
|
|
20240905,132800,253820840,12020,12020,12020,12020,146
|
|
20240905,132700,252065920,12000,12000,12000,12000,0
|
|
20240905,132600,252065920,12000,12000,12000,12000,0
|
|
20240905,132500,252065920,12000,12000,12000,12000,0
|
|
20240905,132400,252065920,12000,12000,12000,12000,327
|
|
20240905,132300,248141920,12000,12000,12000,12000,111
|
|
20240905,132200,246809920,12000,12000,12000,12000,0
|
|
20240905,132100,246809920,12000,12000,12000,12000,0
|
|
20240905,132000,246809920,12000,12000,12000,12000,0
|
|
20240905,131900,246809920,12000,12000,12000,12000,0
|
|
20240905,131800,246809920,12000,12000,12000,12000,0
|
|
20240905,131700,246809920,12000,11990,12000,11990,195
|
|
20240905,131600,244470400,11990,11990,11990,11990,0
|
|
20240905,131500,244470400,11990,11990,11990,11990,0
|
|
20240905,131400,244470400,11990,11990,11990,11990,0
|
|
20240905,131300,244470400,11990,11990,11990,11990,3
|
|
20240905,131200,244434430,11980,11980,11980,11980,0
|
|
20240905,131100,244434430,11980,11980,11980,11980,0
|
|
20240905,131000,244434430,11980,11980,11980,11980,20
|
|
20240905,130900,244194830,11950,11950,11950,11950,0
|
|
20240905,130800,244194830,11950,11950,11950,11950,0
|
|
20240905,130700,244194830,11950,11950,11950,11950,0
|
|
20240905,130600,244194830,11950,11950,11950,11950,101
|
|
20240905,130500,242987880,11950,11950,11950,11950,60
|
|
20240905,130400,242270880,11990,11990,11990,11990,2
|
|
20240905,130300,242246900,11960,11960,11960,11960,0
|
|
20240905,130200,242246900,11960,11960,11960,11960,0
|
|
20240905,130100,242246900,11960,11960,11960,11960,0
|
|
20240905,130000,242246900,11960,11960,11960,11950,670
|
|
20240905,125900,234235400,11960,11960,11960,11960,0
|
|
20240905,125800,234235400,11960,11950,11960,11950,108
|
|
20240905,125700,232943850,11950,11950,11950,11950,0
|
|
20240905,125600,232943850,11950,11970,11970,11950,200
|
|
20240905,125500,230551710,11970,11970,11970,11970,1
|
|
20240905,125400,230539740,12000,12000,12000,12000,0
|
|
20240905,125300,230539740,12000,11970,12000,11970,81
|
|
20240905,125200,229570050,11990,12000,12000,11990,258
|
|
20240905,125100,226475150,12000,12010,12010,12000,179
|
|
20240905,125000,224325470,12010,12020,12020,12010,128
|
|
20240905,124900,222786930,12060,12060,12060,12060,0
|
|
20240905,124800,222786930,12060,12060,12060,12060,0
|
|
20240905,124700,222786930,12060,12020,12060,12020,6
|
|
20240905,124600,222714770,12060,12060,12060,12060,0
|
|
20240905,124500,222714770,12060,12060,12060,12060,0
|
|
20240905,124400,222714770,12060,12060,12060,12060,1
|
|
20240905,124300,222702710,12060,12060,12060,12060,0
|
|
20240905,124200,222702710,12060,12060,12060,12060,0
|
|
20240905,124100,222702710,12060,12060,12060,12060,0
|
|
20240905,124000,222702710,12060,12060,12060,12060,0
|
|
20240905,123900,222702710,12060,12060,12060,12060,0
|
|
20240905,123800,222702710,12060,12060,12060,12060,4
|
|
20240905,123700,222654470,12030,12030,12030,12030,54
|
|
20240905,123600,222004850,12020,12030,12030,12020,4
|
|
20240905,123500,221956740,12030,12030,12030,12030,11
|
|
20240905,123400,221824410,12030,12030,12030,12030,0
|
|
20240905,123300,221824410,12030,12030,12030,12030,0
|
|
20240905,123200,221824410,12030,12030,12030,12030,56
|
|
20240905,123100,221150730,12030,12030,12030,12030,0
|
|
20240905,123000,221150730,12030,12030,12030,12030,0
|
|
20240905,122900,221150730,12030,12030,12030,12030,0
|
|
20240905,122800,221150730,12030,12030,12030,12030,0
|
|
20240905,122700,221150730,12030,12030,12030,12030,82
|
|
20240905,122600,220164270,12020,12020,12020,12020,210
|
|
20240905,122500,217640070,12030,12030,12030,12030,0
|
|
20240905,122400,217640070,12030,12030,12030,12030,0
|
|
20240905,122300,217640070,12030,12030,12030,12030,0
|
|
20240905,122200,217640070,12030,12030,12030,12030,0
|
|
20240905,122100,217640070,12030,12030,12030,12030,52
|
|
20240905,122000,217014510,12030,12030,12030,12030,0
|
|
20240905,121900,217014510,12030,12030,12030,12030,0
|
|
20240905,121800,217014510,12030,12030,12030,12030,2
|
|
20240905,121700,216990450,12050,12050,12050,12050,0
|
|
20240905,121600,216990450,12050,12050,12050,12050,0
|
|
20240905,121500,216990450,12050,12050,12050,12050,0
|
|
20240905,121400,216990450,12050,12050,12050,12050,176
|
|
20240905,121300,214869650,12050,12050,12050,12050,4
|
|
20240905,121200,214821450,12010,12010,12010,12010,0
|
|
20240905,121100,214821450,12010,12010,12010,12010,111
|
|
20240905,121000,213488340,12090,12090,12090,12090,0
|
|
20240905,120900,213488340,12090,12090,12090,12090,10
|
|
20240905,120800,213367440,12090,12090,12090,12090,0
|
|
20240905,120700,213367440,12090,12090,12090,12090,0
|
|
20240905,120600,213367440,12090,12090,12090,12090,0
|
|
20240905,120500,213367440,12090,12090,12090,12090,0
|
|
20240905,120400,213367440,12090,12090,12090,12090,5
|
|
20240905,120300,213306990,12090,12090,12090,12090,0
|
|
20240905,120200,213306990,12090,12070,12090,12070,36
|
|
20240905,120100,212872450,12100,12100,12100,12100,0
|
|
20240905,120000,212872450,12100,12100,12100,12100,0
|
|
20240905,115900,212872450,12100,12100,12100,12100,0
|
|
20240905,115800,212872450,12100,12100,12100,12070,4
|
|
20240905,115700,212824110,12070,12070,12070,12070,3
|
|
20240905,115600,212787900,12070,12070,12070,12070,1
|
|
20240905,115500,212775830,12110,12020,12110,12020,265
|
|
20240905,115400,209577140,12010,12010,12010,12010,0
|
|
20240905,115300,209577140,12010,12010,12010,12010,22
|
|
20240905,115200,209312920,12020,12070,12070,12020,34
|
|
20240905,115100,208902590,12070,12070,12070,12070,0
|
|
20240905,115000,208902590,12070,12070,12070,12070,0
|
|
20240905,114900,208902590,12070,12070,12070,12070,1
|
|
20240905,114800,208890520,12070,12070,12070,12070,0
|
|
20240905,114700,208890520,12070,12070,12070,12070,0
|
|
20240905,114600,208890520,12070,12010,12070,12010,7
|
|
20240905,114500,208806180,12070,12070,12070,12070,0
|
|
20240905,114400,208806180,12070,11990,12070,11990,31
|
|
20240905,114300,208434330,11990,11990,11990,11990,0
|
|
20240905,114200,208434330,11990,11990,11990,11990,0
|
|
20240905,114100,208434330,11990,11990,11990,11990,72
|
|
20240905,114000,207571050,11990,11990,11990,11990,0
|
|
20240905,113900,207571050,11990,12010,12010,11990,120
|
|
20240905,113800,206131190,12070,12070,12070,12070,0
|
|
20240905,113700,206131190,12070,12070,12070,12070,29
|
|
20240905,113600,205781160,12070,12070,12070,12070,0
|
|
20240905,113500,205781160,12070,12070,12070,12070,19
|
|
20240905,113400,205551830,12070,12070,12070,12070,15
|
|
20240905,113300,205370780,12070,12070,12070,12070,3
|
|
20240905,113200,205334570,12120,12120,12120,12120,0
|
|
20240905,113100,205334570,12120,11990,12120,11990,52
|
|
20240905,113000,204710960,11990,11990,11990,11990,112
|
|
20240905,112900,203368080,11990,11990,11990,11990,0
|
|
20240905,112800,203368080,11990,11990,11990,11990,0
|
|
20240905,112700,203368080,11990,11990,11990,11990,0
|
|
20240905,112600,203368080,11990,11990,11990,11990,0
|
|
20240905,112500,203368080,11990,11990,11990,11990,0
|
|
20240905,112400,203368080,11990,11990,11990,11990,0
|
|
20240905,112300,203368080,11990,11990,11990,11990,1
|
|
20240905,112200,203356090,11910,11910,11960,11910,163
|
|
20240905,112100,201414310,11910,11990,11990,11910,5
|
|
20240905,112000,201354680,11990,11970,11990,11900,982
|
|
20240905,111900,189651170,11970,11970,11970,11970,31
|
|
20240905,111800,189280100,11990,11990,11990,11990,84
|
|
20240905,111700,188272940,11990,12020,12020,11990,326
|
|
20240905,111600,184358820,12090,12090,12090,12090,0
|
|
20240905,111500,184358820,12090,12090,12090,12090,0
|
|
20240905,111400,184358820,12090,12090,12090,12090,0
|
|
20240905,111300,184358820,12090,12090,12090,12090,1
|
|
20240905,111200,184346730,12090,12090,12090,12090,0
|
|
20240905,111100,184346730,12090,12090,12090,12090,0
|
|
20240905,111000,184346730,12090,12010,12090,12010,49
|
|
20240905,110900,183757580,12010,12040,12040,12010,703
|
|
20240905,110800,175307400,12040,12040,12040,12040,0
|
|
20240905,110700,175307400,12040,12050,12050,12040,200
|
|
20240905,110600,172899130,12050,12050,12050,12050,60
|
|
20240905,110500,172176130,12050,12050,12050,12050,0
|
|
20240905,110400,172176130,12050,12060,12060,12050,101
|
|
20240905,110300,170958680,12050,12050,12050,12050,0
|
|
20240905,110200,170958680,12050,12050,12050,12050,4
|
|
20240905,110100,170910480,12060,12060,12060,12060,3
|
|
20240905,110000,170874300,12050,12060,12060,12050,120
|
|
20240905,105900,169427600,12070,12090,12090,12070,281
|
|
20240905,105800,166033010,12120,12090,12120,12090,11
|
|
20240905,105700,165899720,12090,12090,12090,12090,111
|
|
20240905,105600,164557730,12120,12100,12120,12100,3
|
|
20240905,105500,164521390,12100,12100,12100,12100,0
|
|
20240905,105400,164521390,12100,12100,12100,12100,90
|
|
20240905,105300,163432390,12100,12120,12120,12100,63
|
|
20240905,105200,162669850,12120,12130,12130,12120,58
|
|
20240905,105100,161966600,12130,12140,12140,12130,12
|
|
20240905,105000,161820930,12180,12180,12180,12180,0
|
|
20240905,104900,161820930,12180,12150,12180,12130,174
|
|
20240905,104800,159708000,12190,12200,12200,12160,70
|
|
20240905,104700,158856430,12160,12160,12160,12160,0
|
|
20240905,104600,158856430,12160,12180,12180,12160,173
|
|
20240905,104500,156750950,12180,12180,12180,12180,0
|
|
20240905,104400,156750950,12180,12180,12180,12180,0
|
|
20240905,104300,156750950,12180,12180,12180,12180,101
|
|
20240905,104200,155520770,12180,12180,12180,12180,111
|
|
20240905,104100,154168790,12180,12180,12180,12180,183
|
|
20240905,104000,151939850,12210,12210,12210,12210,0
|
|
20240905,103900,151939850,12210,12210,12210,12210,1
|
|
20240905,103800,151927640,12210,12180,12210,12180,14
|
|
20240905,103700,151757060,12180,12190,12210,12180,51
|
|
20240905,103600,151135450,12200,12220,12220,12200,81
|
|
20240905,103500,150146830,12220,12230,12230,12220,180
|
|
20240905,103400,147946740,12230,12230,12230,12230,11
|
|
20240905,103300,147812210,12230,12230,12230,12230,10
|
|
20240905,103200,147689910,12240,12240,12240,12240,0
|
|
20240905,103100,147689910,12240,12240,12240,12240,24
|
|
20240905,103000,147396150,12240,12240,12240,12240,0
|
|
20240905,102900,147396150,12240,12240,12240,12240,0
|
|
20240905,102800,147396150,12240,12240,12240,12240,11
|
|
20240905,102700,147261510,12240,12250,12250,12240,20
|
|
20240905,102600,147016700,12240,12260,12260,12240,186
|
|
20240905,102500,144737450,12270,12270,12270,12270,0
|
|
20240905,102400,144737450,12270,12270,12270,12270,0
|
|
20240905,102300,144737450,12270,12280,12280,12260,232
|
|
20240905,102200,141890210,12280,12290,12290,12280,65
|
|
20240905,102100,141091410,12300,12310,12310,12300,200
|
|
20240905,102000,138630510,12320,12320,12320,12320,0
|
|
20240905,101900,138630510,12320,12320,12320,12320,0
|
|
20240905,101800,138630510,12320,12320,12320,12320,0
|
|
20240905,101700,138630510,12320,12330,12330,12320,193
|
|
20240905,101600,136252140,12360,12360,12360,12360,0
|
|
20240905,101500,136252140,12360,12330,12360,12330,22
|
|
20240905,101400,135980790,12350,12330,12350,12330,51
|
|
20240905,101300,135351940,12350,12360,12360,12340,537
|
|
20240905,101200,128722880,12360,12360,12360,12360,149
|
|
20240905,101100,126881240,12370,12390,12390,12370,171
|
|
20240905,101000,124764160,12380,12390,12390,12380,362
|
|
20240905,100900,120280480,12400,12420,12420,12400,165
|
|
20240905,100800,118233580,12430,12430,12430,12430,126
|
|
20240905,100700,116667400,12430,12430,12430,12430,2
|
|
20240905,100600,116642540,12430,12430,12430,12430,0
|
|
20240905,100500,116642540,12430,12430,12430,12430,30
|
|
20240905,100400,116269640,12490,12490,12490,12490,0
|
|
20240905,100300,116269640,12490,12490,12490,12490,101
|
|
20240905,100200,115008150,12490,12490,12490,12440,24
|
|
20240905,100100,114709040,12490,12490,12490,12490,1
|
|
20240905,100000,114696550,12490,12430,12490,12430,330
|
|
20240905,095900,110588160,12430,12380,12430,12380,968
|
|
20240905,095800,98572230,12390,12390,12390,12390,0
|
|
20240905,095700,98572230,12390,12390,12390,12390,0
|
|
20240905,095600,98572230,12390,12390,12390,12390,68
|
|
20240905,095500,97729710,12400,12400,12400,12400,0
|
|
20240905,095400,97729710,12400,12360,12400,12360,2
|
|
20240905,095300,97704950,12350,12350,12350,12350,1
|
|
20240905,095200,97692600,12430,12420,12430,12410,227
|
|
20240905,095100,94874720,12420,12420,12420,12420,10
|
|
20240905,095000,94750520,12420,12440,12440,12420,211
|
|
20240905,094900,92125900,12420,12400,12420,12390,810
|
|
20240905,094800,82074320,12410,12410,12410,12410,107
|
|
20240905,094700,80746450,12410,12340,12420,12340,1171
|
|
20240905,094600,66236840,12330,12320,12330,12320,133
|
|
20240905,094500,64597390,12270,12270,12330,12270,1170
|
|
20240905,094400,50205600,12270,12250,12270,12250,138
|
|
20240905,094300,48515060,12250,12250,12250,12250,146
|
|
20240905,094200,46726560,12210,12200,12210,12200,305
|
|
20240905,094100,43003090,12200,12210,12210,12200,663
|
|
20240905,094000,34913370,12210,12210,12210,12210,6
|
|
20240905,093900,34840110,12210,12110,12210,12110,375
|
|
20240905,093800,30277610,12070,12030,12070,12030,37
|
|
20240905,093700,29832220,12120,12030,12120,12030,422
|
|
20240905,093600,24725220,12110,12110,12110,12110,0
|
|
20240905,093500,24725220,12110,12110,12110,12110,0
|
|
20240905,093400,24725220,12110,12110,12110,12110,0
|
|
20240905,093300,24725220,12110,12030,12110,12030,92
|
|
20240905,093200,23615810,12030,12000,12030,12000,190
|
|
20240905,093100,21331700,12000,12000,12000,12000,48
|
|
20240905,093000,20755700,11980,11980,11980,11980,34
|
|
20240905,092900,20348380,12020,12020,12020,12020,10
|
|
20240905,092800,20228180,12020,12020,12020,12020,0
|
|
20240905,092700,20228180,12020,12020,12020,12020,0
|
|
20240905,092600,20228180,12020,12020,12020,12020,0
|
|
20240905,092500,20228180,12020,12020,12020,12020,0
|
|
20240905,092400,20228180,12020,12020,12020,12020,0
|
|
20240905,092300,20228180,12020,11960,12020,11960,37
|
|
20240905,092200,19785340,12030,12020,12030,12020,130
|
|
20240905,092100,18221940,12020,12020,12020,12020,0
|
|
20240905,092000,18221940,12020,12020,12020,12020,0
|
|
20240905,091900,18221940,12020,12020,12020,12020,1
|
|
20240905,091800,18209920,11970,11970,11970,11970,47
|
|
20240905,091700,17647330,11950,11950,11950,11950,0
|
|
20240905,091600,17647330,11950,11950,11950,11950,0
|
|
20240905,091500,17647330,11950,11950,11950,11950,30
|
|
20240905,091400,17288830,11950,11950,11950,11950,0
|
|
20240905,091300,17288830,11950,11950,11950,11950,0
|
|
20240905,091200,17288830,11950,11950,11950,11950,70
|
|
20240905,091100,16452330,11940,11940,11940,11940,0
|
|
20240905,091000,16452330,11940,12000,12000,11920,296
|
|
20240905,090900,12919740,11990,11990,11990,11990,68
|
|
20240905,090800,12104420,12000,12000,12000,12000,50
|
|
20240905,090700,11504420,12000,12000,12000,12000,9
|
|
20240905,090600,11396420,12000,12000,12000,12000,11
|
|
20240905,090500,11264420,12060,12000,12060,12000,28
|
|
20240905,090400,10928360,12000,12000,12000,12000,23
|
|
20240905,090300,10652360,12000,12060,12060,12000,96
|
|
20240905,090200,9497360,12060,12060,12060,12060,1
|
|
20240905,090100,9485300,11910,11910,11910,11910,100
|
|
20240905,090000,8294300,11900,11900,11900,11900,697
|