658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195500,326012840,11780,11780,11780,11780,868
|
|
20240906,195400,326012840,11780,11780,11780,11780,0
|
|
20240906,195300,326012840,11780,11780,11780,11780,0
|
|
20240906,195200,326012840,11780,11780,11780,11780,0
|
|
20240906,195100,326012840,11780,11780,11780,11780,0
|
|
20240906,195000,326012840,11780,11780,11780,11780,0
|
|
20240906,194900,326012840,11780,11780,11780,11780,0
|
|
20240906,194800,326012840,11780,11780,11780,11780,0
|
|
20240906,194700,326012840,11780,11780,11780,11780,0
|
|
20240906,194600,326012840,11780,11780,11780,11780,0
|
|
20240906,194500,326012840,11780,11780,11780,11780,0
|
|
20240906,194400,326012840,11780,11780,11780,11780,0
|
|
20240906,194300,326012840,11780,11780,11780,11780,0
|
|
20240906,194200,326012840,11780,11780,11780,11780,0
|
|
20240906,194100,326012840,11780,11780,11780,11780,0
|
|
20240906,194000,326012840,11780,11780,11780,11780,0
|
|
20240906,193900,326012840,11780,11780,11780,11780,0
|
|
20240906,193800,326012840,11780,11780,11780,11780,0
|
|
20240906,193700,326012840,11780,11780,11780,11780,0
|
|
20240906,193600,326012840,11780,11780,11780,11780,0
|
|
20240906,193500,326012840,11780,11780,11780,11780,0
|
|
20240906,193400,326012840,11780,11780,11780,11780,0
|
|
20240906,193300,326012840,11780,11780,11780,11780,0
|
|
20240906,193200,326012840,11780,11780,11780,11780,0
|
|
20240906,193100,326012840,11780,11780,11780,11780,0
|
|
20240906,193000,326012840,11780,11780,11780,11780,0
|
|
20240906,192900,326012840,11780,11780,11780,11780,0
|
|
20240906,192800,326012840,11780,11780,11780,11780,0
|
|
20240906,192700,326012840,11780,11780,11780,11780,0
|
|
20240906,192600,326012840,11780,11780,11780,11780,0
|
|
20240906,192500,326012840,11780,11780,11780,11780,868
|
|
20240906,192400,326012840,11780,11780,11780,11780,0
|
|
20240906,192300,326012840,11780,11780,11780,11780,0
|
|
20240906,192200,326012840,11780,11780,11780,11780,0
|
|
20240906,192100,326012840,11780,11780,11780,11780,0
|
|
20240906,192000,326012840,11780,11780,11780,11780,0
|
|
20240906,191900,326012840,11780,11780,11780,11780,0
|
|
20240906,191800,326012840,11780,11780,11780,11780,0
|
|
20240906,191700,326012840,11780,11780,11780,11780,0
|
|
20240906,191600,326012840,11780,11780,11780,11780,0
|
|
20240906,191500,326012840,11780,11780,11780,11780,0
|
|
20240906,191400,326012840,11780,11780,11780,11780,0
|
|
20240906,191300,326012840,11780,11780,11780,11780,0
|
|
20240906,191200,326012840,11780,11780,11780,11780,0
|
|
20240906,191100,326012840,11780,11780,11780,11780,0
|
|
20240906,191000,326012840,11780,11780,11780,11780,0
|
|
20240906,190900,326012840,11780,11780,11780,11780,0
|
|
20240906,190800,326012840,11780,11780,11780,11780,0
|
|
20240906,190700,326012840,11780,11780,11780,11780,0
|
|
20240906,190600,326012840,11780,11780,11780,11780,0
|
|
20240906,190500,326012840,11780,11780,11780,11780,0
|
|
20240906,190400,326012840,11780,11780,11780,11780,0
|
|
20240906,190300,326012840,11780,11780,11780,11780,0
|
|
20240906,190200,326012840,11780,11780,11780,11780,0
|
|
20240906,190100,326012840,11780,11780,11780,11780,0
|
|
20240906,190000,326012840,11780,11780,11780,11780,0
|
|
20240906,185900,326012840,11780,11780,11780,11780,0
|
|
20240906,185800,326012840,11780,11780,11780,11780,0
|
|
20240906,185700,326012840,11780,11780,11780,11780,0
|
|
20240906,185600,326012840,11780,11780,11780,11780,0
|
|
20240906,185500,326012840,11780,11780,11780,11780,868
|
|
20240906,185400,326012840,11780,11780,11780,11780,0
|
|
20240906,185300,326012840,11780,11780,11780,11780,0
|
|
20240906,185200,326012840,11780,11780,11780,11780,0
|
|
20240906,185100,326012840,11780,11780,11780,11780,0
|
|
20240906,185000,326012840,11780,11780,11780,11780,0
|
|
20240906,184900,326012840,11780,11780,11780,11780,0
|
|
20240906,184800,326012840,11780,11780,11780,11780,0
|
|
20240906,184700,326012840,11780,11780,11780,11780,0
|
|
20240906,184600,326012840,11780,11780,11780,11780,0
|
|
20240906,184500,326012840,11780,11780,11780,11780,0
|
|
20240906,184400,326012840,11780,11780,11780,11780,0
|
|
20240906,184300,326012840,11780,11780,11780,11780,0
|
|
20240906,184200,326012840,11780,11780,11780,11780,0
|
|
20240906,184100,326012840,11780,11780,11780,11780,0
|
|
20240906,184000,326012840,11780,11780,11780,11780,0
|
|
20240906,183900,326012840,11780,11780,11780,11780,0
|
|
20240906,183800,326012840,11780,11780,11780,11780,0
|
|
20240906,183700,326012840,11780,11780,11780,11780,0
|
|
20240906,183600,326012840,11780,11780,11780,11780,0
|
|
20240906,183500,326012840,11780,11780,11780,11780,0
|
|
20240906,183400,326012840,11780,11780,11780,11780,0
|
|
20240906,183300,326012840,11780,11780,11780,11780,0
|
|
20240906,183200,326012840,11780,11780,11780,11780,0
|
|
20240906,183100,326012840,11780,11780,11780,11780,0
|
|
20240906,183000,326012840,11780,11780,11780,11780,0
|
|
20240906,182900,326012840,11780,11780,11780,11780,0
|
|
20240906,182800,326012840,11780,11780,11780,11780,0
|
|
20240906,182700,326012840,11780,11780,11780,11780,0
|
|
20240906,182600,326012840,11780,11780,11780,11780,0
|
|
20240906,182500,326012840,11780,11780,11780,11780,868
|
|
20240906,182400,326012840,11780,11780,11780,11780,0
|
|
20240906,182300,326012840,11780,11780,11780,11780,0
|
|
20240906,182200,326012840,11780,11780,11780,11780,0
|
|
20240906,182100,326012840,11780,11780,11780,11780,0
|
|
20240906,182000,326012840,11780,11780,11780,11780,0
|
|
20240906,181900,326012840,11780,11780,11780,11780,0
|
|
20240906,181800,326012840,11780,11780,11780,11780,0
|
|
20240906,181700,326012840,11780,11780,11780,11780,0
|
|
20240906,181600,326012840,11780,11780,11780,11780,0
|
|
20240906,181500,326012840,11780,11780,11780,11780,0
|
|
20240906,181400,326012840,11780,11780,11780,11780,0
|
|
20240906,181300,326012840,11780,11780,11780,11780,0
|
|
20240906,181200,326012840,11780,11780,11780,11780,0
|
|
20240906,181100,326012840,11780,11780,11780,11780,0
|
|
20240906,181000,326012840,11780,11780,11780,11780,0
|
|
20240906,180900,326012840,11780,11780,11780,11780,0
|
|
20240906,180800,326012840,11780,11780,11780,11780,0
|
|
20240906,180700,326012840,11780,11780,11780,11780,0
|
|
20240906,180600,326012840,11780,11780,11780,11780,0
|
|
20240906,180500,326012840,11780,11780,11780,11780,0
|
|
20240906,180400,326012840,11780,11780,11780,11780,0
|
|
20240906,180300,326012840,11780,11780,11780,11780,0
|
|
20240906,180200,326012840,11780,11780,11780,11780,0
|
|
20240906,180100,326012840,11780,11780,11780,11780,0
|
|
20240906,180000,326012840,11780,11780,11780,11780,0
|
|
20240906,175900,326012840,11780,11780,11780,11780,0
|
|
20240906,175800,326012840,11780,11780,11780,11780,0
|
|
20240906,175700,326012840,11780,11780,11780,11780,0
|
|
20240906,175600,326012840,11780,11780,11780,11780,0
|
|
20240906,175500,326012840,11780,11780,11780,11780,868
|
|
20240906,175400,326012840,11780,11780,11780,11780,0
|
|
20240906,175300,326012840,11780,11780,11780,11780,0
|
|
20240906,175200,326012840,11780,11780,11780,11780,0
|
|
20240906,175100,326012840,11780,11780,11780,11780,0
|
|
20240906,175000,326012840,11780,11780,11780,11780,0
|
|
20240906,174900,326012840,11780,11780,11780,11780,0
|
|
20240906,174800,326012840,11780,11780,11780,11780,0
|
|
20240906,174700,326012840,11780,11780,11780,11780,0
|
|
20240906,174600,326012840,11780,11780,11780,11780,0
|
|
20240906,174500,326012840,11780,11780,11780,11780,0
|
|
20240906,174400,326012840,11780,11780,11780,11780,0
|
|
20240906,174300,326012840,11780,11780,11780,11780,0
|
|
20240906,174200,326012840,11780,11780,11780,11780,0
|
|
20240906,174100,326012840,11780,11780,11780,11780,0
|
|
20240906,174000,326012840,11780,11780,11780,11780,0
|
|
20240906,173900,326012840,11780,11780,11780,11780,0
|
|
20240906,173800,326012840,11780,11780,11780,11780,0
|
|
20240906,173700,326012840,11780,11780,11780,11780,0
|
|
20240906,173600,326012840,11780,11780,11780,11780,0
|
|
20240906,173500,326012840,11780,11780,11780,11780,0
|
|
20240906,173400,326012840,11780,11780,11780,11780,0
|
|
20240906,173300,326012840,11780,11780,11780,11780,0
|
|
20240906,173200,326012840,11780,11780,11780,11780,0
|
|
20240906,173100,326012840,11780,11780,11780,11780,0
|
|
20240906,173000,326012840,11780,11780,11780,11780,0
|
|
20240906,172900,326012840,11780,11780,11780,11780,0
|
|
20240906,172800,326012840,11780,11780,11780,11780,0
|
|
20240906,172700,326012840,11780,11780,11780,11780,0
|
|
20240906,172600,326012840,11780,11780,11780,11780,0
|
|
20240906,172500,326012840,11780,11780,11780,11780,868
|
|
20240906,172400,326012840,11780,11780,11780,11780,0
|
|
20240906,172300,326012840,11780,11780,11780,11780,0
|
|
20240906,172200,326012840,11780,11780,11780,11780,0
|
|
20240906,172100,326012840,11780,11780,11780,11780,0
|
|
20240906,172000,326012840,11780,11780,11780,11780,0
|
|
20240906,171900,326012840,11780,11780,11780,11780,0
|
|
20240906,171800,326012840,11780,11780,11780,11780,0
|
|
20240906,171700,326012840,11780,11780,11780,11780,0
|
|
20240906,171600,326012840,11780,11780,11780,11780,0
|
|
20240906,171500,326012840,11780,11780,11780,11780,0
|
|
20240906,171400,326012840,11780,11780,11780,11780,0
|
|
20240906,171300,326012840,11780,11780,11780,11780,0
|
|
20240906,171200,326012840,11780,11780,11780,11780,0
|
|
20240906,171100,326012840,11780,11780,11780,11780,0
|
|
20240906,171000,326012840,11780,11780,11780,11780,0
|
|
20240906,170900,326012840,11780,11780,11780,11780,0
|
|
20240906,170800,326012840,11780,11780,11780,11780,0
|
|
20240906,170700,326012840,11780,11780,11780,11780,0
|
|
20240906,170600,326012840,11780,11780,11780,11780,0
|
|
20240906,170500,326012840,11780,11780,11780,11780,0
|
|
20240906,170400,326012840,11780,11780,11780,11780,0
|
|
20240906,170300,326012840,11780,11780,11780,11780,0
|
|
20240906,170200,326012840,11780,11780,11780,11780,0
|
|
20240906,170100,326012840,11780,11780,11780,11780,0
|
|
20240906,170000,326012840,11780,11780,11780,11780,0
|
|
20240906,165900,326012840,11780,11780,11780,11780,0
|
|
20240906,165800,326012840,11780,11780,11780,11780,0
|
|
20240906,165700,326012840,11780,11780,11780,11780,0
|
|
20240906,165600,326012840,11780,11780,11780,11780,0
|
|
20240906,165500,326012840,11780,11780,11780,11780,868
|
|
20240906,165400,326012840,11780,11780,11780,11780,0
|
|
20240906,165300,326012840,11780,11780,11780,11780,0
|
|
20240906,165200,326012840,11780,11780,11780,11780,0
|
|
20240906,165100,326012840,11780,11780,11780,11780,0
|
|
20240906,165000,326012840,11780,11780,11780,11780,0
|
|
20240906,164900,326012840,11780,11780,11780,11780,0
|
|
20240906,164800,326012840,11780,11780,11780,11780,0
|
|
20240906,164700,326012840,11780,11780,11780,11780,0
|
|
20240906,164600,326012840,11780,11780,11780,11780,0
|
|
20240906,164500,326012840,11780,11780,11780,11780,0
|
|
20240906,164400,326012840,11780,11780,11780,11780,0
|
|
20240906,164300,326012840,11780,11780,11780,11780,0
|
|
20240906,164200,326012840,11780,11780,11780,11780,0
|
|
20240906,164100,326012840,11780,11780,11780,11780,0
|
|
20240906,164000,326012840,11780,11780,11780,11780,0
|
|
20240906,163900,326012840,11780,11780,11780,11780,0
|
|
20240906,163800,326012840,11780,11780,11780,11780,0
|
|
20240906,163700,326012840,11780,11780,11780,11780,0
|
|
20240906,163600,326012840,11780,11780,11780,11780,0
|
|
20240906,163500,326012840,11780,11780,11780,11780,0
|
|
20240906,163400,326012840,11780,11780,11780,11780,0
|
|
20240906,163300,326012840,11780,11780,11780,11780,0
|
|
20240906,163200,326012840,11780,11780,11780,11780,0
|
|
20240906,163100,326012840,11780,11780,11780,11780,0
|
|
20240906,163000,326012840,11780,11780,11780,11780,0
|
|
20240906,162900,326012840,11780,11780,11780,11780,0
|
|
20240906,162800,326012840,11780,11780,11780,11780,0
|
|
20240906,162700,326012840,11780,11780,11780,11780,0
|
|
20240906,162600,326012840,11780,11780,11780,11780,0
|
|
20240906,162500,326012840,11780,11780,11780,11780,868
|
|
20240906,162400,326012840,11780,11780,11780,11780,0
|
|
20240906,162300,326012840,11780,11780,11780,11780,0
|
|
20240906,162200,326012840,11780,11780,11780,11780,0
|
|
20240906,162100,326012840,11780,11780,11780,11780,0
|
|
20240906,162000,326012840,11780,11780,11780,11780,0
|
|
20240906,161900,326012840,11780,11780,11780,11780,0
|
|
20240906,161800,326012840,11780,11780,11780,11780,0
|
|
20240906,161700,326012840,11780,11780,11780,11780,0
|
|
20240906,161600,326012840,11780,11780,11780,11780,0
|
|
20240906,161500,326012840,11780,11780,11780,11780,0
|
|
20240906,161400,326012840,11780,11780,11780,11780,0
|
|
20240906,161300,326012840,11780,11780,11780,11780,0
|
|
20240906,161200,326012840,11780,11780,11780,11780,0
|
|
20240906,161100,326012840,11780,11780,11780,11780,0
|
|
20240906,161000,326012840,11780,11780,11780,11780,0
|
|
20240906,160900,326012840,11780,11780,11780,11780,0
|
|
20240906,160800,326012840,11780,11780,11780,11780,0
|
|
20240906,160700,326012840,11780,11780,11780,11780,0
|
|
20240906,160600,326012840,11780,11780,11780,11780,0
|
|
20240906,160500,326012840,11780,11780,11780,11780,0
|
|
20240906,160400,326012840,11780,11780,11780,11780,0
|
|
20240906,160300,326012840,11780,11780,11780,11780,0
|
|
20240906,160200,326012840,11780,11780,11780,11780,0
|
|
20240906,160100,326012840,11780,11780,11780,11780,0
|
|
20240906,160000,326012840,11780,11780,11780,11780,0
|
|
20240906,155900,326012840,11780,11780,11780,11780,0
|
|
20240906,155800,326012840,11780,11780,11780,11780,0
|
|
20240906,155700,326012840,11780,11780,11780,11780,0
|
|
20240906,155600,326012840,11780,11780,11780,11780,0
|
|
20240906,155500,326012840,11780,11780,11780,11780,868
|
|
20240906,155400,326012840,11780,11780,11780,11780,0
|
|
20240906,155300,326012840,11780,11780,11780,11780,0
|
|
20240906,155200,326012840,11780,11780,11780,11780,0
|
|
20240906,155100,326012840,11780,11780,11780,11780,0
|
|
20240906,155000,326012840,11780,11780,11780,11780,0
|
|
20240906,154900,326012840,11780,11780,11780,11780,0
|
|
20240906,154800,326012840,11780,11780,11780,11780,0
|
|
20240906,154700,326012840,11780,11780,11780,11780,0
|
|
20240906,154600,326012840,11780,11780,11780,11780,0
|
|
20240906,154500,326012840,11780,11780,11780,11780,0
|
|
20240906,154400,326012840,11780,11780,11780,11780,0
|
|
20240906,154300,326012840,11780,11780,11780,11780,0
|
|
20240906,154200,326012840,11780,11780,11780,11780,0
|
|
20240906,154100,326012840,11780,11780,11780,11780,0
|
|
20240906,154000,326012840,11780,11780,11780,11780,0
|
|
20240906,153900,326012840,11780,11780,11780,11780,0
|
|
20240906,153800,326012840,11780,11780,11780,11780,0
|
|
20240906,153700,326012840,11780,11780,11780,11780,0
|
|
20240906,153600,326012840,11780,11780,11780,11780,0
|
|
20240906,153500,326012840,11780,11780,11780,11780,0
|
|
20240906,153400,326012840,11780,11780,11780,11780,0
|
|
20240906,153300,326012840,11780,11780,11780,11780,0
|
|
20240906,153200,326012840,11780,11780,11780,11780,0
|
|
20240906,153100,326012840,11780,11780,11780,11780,0
|
|
20240906,153000,326012840,11780,11780,11780,11780,868
|
|
20240906,152900,315787800,11790,11790,11790,11790,0
|
|
20240906,152800,315787800,11790,11790,11790,11790,0
|
|
20240906,152700,315787800,11790,11790,11790,11790,0
|
|
20240906,152600,315787800,11790,11790,11790,11790,0
|
|
20240906,152500,315787800,11790,11790,11790,11790,0
|
|
20240906,152400,315787800,11790,11790,11790,11790,0
|
|
20240906,152300,315787800,11790,11790,11790,11790,0
|
|
20240906,152200,315787800,11790,11790,11790,11790,0
|
|
20240906,152100,315787800,11790,11790,11790,11790,0
|
|
20240906,152000,315787800,11790,11790,11790,11790,0
|
|
20240906,151900,315787800,11790,11800,11800,11780,641
|
|
20240906,151800,308230010,11790,11790,11790,11790,320
|
|
20240906,151700,304457210,11850,11800,11850,11800,213
|
|
20240906,151600,301943160,11850,11850,11850,11850,2
|
|
20240906,151500,301919460,11850,11800,11850,11800,189
|
|
20240906,151400,299689210,11800,11800,11800,11800,20
|
|
20240906,151300,299453210,11800,11800,11800,11800,211
|
|
20240906,151200,296963410,11850,11790,11850,11790,42
|
|
20240906,151100,296467800,11790,11790,11800,11790,587
|
|
20240906,151000,289546890,11800,11800,11800,11800,226
|
|
20240906,150900,286880090,11850,11800,11850,11800,52
|
|
20240906,150800,286266290,11800,11800,11800,11800,261
|
|
20240906,150700,283186490,11850,11850,11850,11850,0
|
|
20240906,150600,283186490,11850,11800,11850,11800,1200
|
|
20240906,150500,269026400,11810,11830,11830,11810,287
|
|
20240906,150400,265636190,11850,11850,11850,11850,2
|
|
20240906,150300,265612490,11850,11850,11850,11850,6
|
|
20240906,150200,265541390,11830,11830,11830,11830,5
|
|
20240906,150100,265482240,11830,11830,11830,11830,103
|
|
20240906,150000,264263750,11850,11850,11850,11850,0
|
|
20240906,145900,264263750,11850,11850,11850,11850,0
|
|
20240906,145800,264263750,11850,11850,11850,11850,0
|
|
20240906,145700,264263750,11850,11850,11850,11850,0
|
|
20240906,145600,264263750,11850,11800,11850,11800,111
|
|
20240906,145500,262953400,11850,11850,11850,11850,2
|
|
20240906,145400,262929700,11810,11810,11810,11810,200
|
|
20240906,145300,260567700,11840,11840,11840,11840,0
|
|
20240906,145200,260567700,11840,11810,11840,11800,702
|
|
20240906,145100,252284010,11850,11850,11850,11850,0
|
|
20240906,145000,252284010,11850,11850,11850,11850,2
|
|
20240906,144900,252260310,11850,11850,11850,11850,0
|
|
20240906,144800,252260310,11850,11810,11850,11810,102
|
|
20240906,144700,251055610,11850,11850,11850,11850,0
|
|
20240906,144600,251055610,11850,11850,11850,11850,0
|
|
20240906,144500,251055610,11850,11850,11850,11850,0
|
|
20240906,144400,251055610,11850,11850,11850,11850,0
|
|
20240906,144300,251055610,11850,11850,11850,11850,0
|
|
20240906,144200,251055610,11850,11850,11850,11850,0
|
|
20240906,144100,251055610,11850,11800,11850,11800,560
|
|
20240906,144000,244445220,11800,11810,11850,11800,254
|
|
20240906,143900,241445510,11850,11850,11850,11850,0
|
|
20240906,143800,241445510,11850,11830,11850,11820,166
|
|
20240906,143700,239483060,11850,11850,11850,11850,0
|
|
20240906,143600,239483060,11850,11850,11850,11850,0
|
|
20240906,143500,239483060,11850,11850,11850,11850,0
|
|
20240906,143400,239483060,11850,11850,11850,11850,0
|
|
20240906,143300,239483060,11850,11850,11850,11850,12
|
|
20240906,143200,239340860,11850,11850,11850,11850,13
|
|
20240906,143100,239186810,11850,11850,11850,11850,0
|
|
20240906,143000,239186810,11850,11850,11850,11850,0
|
|
20240906,142900,239186810,11850,11820,11850,11820,1001
|
|
20240906,142800,227354960,11850,11850,11850,11850,0
|
|
20240906,142700,227354960,11850,11830,11850,11830,129
|
|
20240906,142600,225828780,11830,11830,11830,11830,0
|
|
20240906,142500,225828780,11830,11830,11830,11830,381
|
|
20240906,142400,221321550,11830,11830,11830,11830,0
|
|
20240906,142300,221321550,11830,11830,11830,11830,0
|
|
20240906,142200,221321550,11830,11830,11830,11830,0
|
|
20240906,142100,221321550,11830,11830,11830,11830,8
|
|
20240906,142000,221226910,11850,11850,11850,11850,0
|
|
20240906,141900,221226910,11850,11860,11860,11830,106
|
|
20240906,141800,219972760,11860,11860,11860,11860,0
|
|
20240906,141700,219972760,11860,11860,11860,11860,0
|
|
20240906,141600,219972760,11860,11860,11860,11860,0
|
|
20240906,141500,219972760,11860,11860,11860,11860,22
|
|
20240906,141400,219711840,11860,11860,11860,11860,2
|
|
20240906,141300,219688120,11860,11860,11860,11820,995
|
|
20240906,141200,207906070,11860,11860,11860,11860,34
|
|
20240906,141100,207502830,11870,11870,11870,11870,0
|
|
20240906,141000,207502830,11870,11870,11870,11870,1
|
|
20240906,140900,207490960,11870,11870,11870,11870,0
|
|
20240906,140800,207490960,11870,11870,11870,11870,11
|
|
20240906,140700,207360390,11860,11860,11860,11860,11
|
|
20240906,140600,207229930,11860,11870,11870,11860,1669
|
|
20240906,140500,187423430,11880,11890,11890,11880,43
|
|
20240906,140400,186912550,11890,11890,11890,11890,0
|
|
20240906,140300,186912550,11890,11880,11890,11880,29
|
|
20240906,140200,186567850,11920,11920,11920,11920,0
|
|
20240906,140100,186567850,11920,11920,11920,11920,0
|
|
20240906,140000,186567850,11920,11920,11920,11920,0
|
|
20240906,135900,186567850,11920,11920,11920,11920,0
|
|
20240906,135800,186567850,11920,11920,11920,11920,1
|
|
20240906,135700,186555930,11880,11910,11910,11880,1000
|
|
20240906,135600,174675410,11900,11900,11900,11900,0
|
|
20240906,135500,174675410,11900,11900,11900,11900,0
|
|
20240906,135400,174675410,11900,11900,11900,11900,0
|
|
20240906,135300,174675410,11900,11900,11900,11900,0
|
|
20240906,135200,174675410,11900,11900,11900,11900,0
|
|
20240906,135100,174675410,11900,11900,11900,11900,0
|
|
20240906,135000,174675410,11900,11900,11900,11900,100
|
|
20240906,134900,173485410,11890,11890,11890,11890,0
|
|
20240906,134800,173485410,11890,11890,11890,11890,0
|
|
20240906,134700,173485410,11890,11890,11890,11890,0
|
|
20240906,134600,173485410,11890,11890,11890,11890,0
|
|
20240906,134500,173485410,11890,11890,11890,11890,0
|
|
20240906,134400,173485410,11890,11890,11890,11890,0
|
|
20240906,134300,173485410,11890,11880,11890,11880,511
|
|
20240906,134200,167409730,11880,11880,11880,11880,2
|
|
20240906,134100,167385970,11880,11880,11880,11880,0
|
|
20240906,134000,167385970,11880,11880,11880,11880,213
|
|
20240906,133900,164855530,11880,11880,11880,11880,200
|
|
20240906,133800,162479530,11880,11880,11880,11880,54
|
|
20240906,133700,161838010,11880,11880,11880,11880,100
|
|
20240906,133600,160650010,11880,11880,11880,11880,3
|
|
20240906,133500,160614370,11880,11870,11880,11870,110
|
|
20240906,133400,159307680,11930,11930,11930,11930,0
|
|
20240906,133300,159307680,11930,11930,11930,11930,0
|
|
20240906,133200,159307680,11930,11930,11930,11930,0
|
|
20240906,133100,159307680,11930,11930,11930,11930,1
|
|
20240906,133000,159295750,11870,11870,11870,11870,9
|
|
20240906,132900,159188920,11880,11880,11880,11880,100
|
|
20240906,132800,158000920,11870,11870,11870,11870,500
|
|
20240906,132700,152065920,11880,11880,11880,11880,0
|
|
20240906,132600,152065920,11880,11880,11880,11880,0
|
|
20240906,132500,152065920,11880,11880,11880,11880,112
|
|
20240906,132400,150735360,11930,11930,11930,11930,0
|
|
20240906,132300,150735360,11930,11930,11930,11930,15
|
|
20240906,132200,150556410,11880,11880,11880,11880,0
|
|
20240906,132100,150556410,11880,11880,11880,11880,0
|
|
20240906,132000,150556410,11880,11880,11880,11880,0
|
|
20240906,131900,150556410,11880,11890,11890,11880,331
|
|
20240906,131800,146623260,11890,11890,11890,11890,0
|
|
20240906,131700,146623260,11890,11890,11890,11890,18
|
|
20240906,131600,146409240,11930,11930,11930,11930,0
|
|
20240906,131500,146409240,11930,11930,11930,11930,0
|
|
20240906,131400,146409240,11930,11930,11930,11930,0
|
|
20240906,131300,146409240,11930,11930,11930,11930,0
|
|
20240906,131200,146409240,11930,11930,11930,11930,0
|
|
20240906,131100,146409240,11930,11930,11930,11930,0
|
|
20240906,131000,146409240,11930,11930,11930,11930,0
|
|
20240906,130900,146409240,11930,11930,11930,11930,0
|
|
20240906,130800,146409240,11930,11920,11930,11880,283
|
|
20240906,130700,143045870,11900,11900,11900,11900,211
|
|
20240906,130600,140534970,11900,11910,11910,11900,133
|
|
20240906,130500,138951940,11930,11930,11930,11930,0
|
|
20240906,130400,138951940,11930,11930,11930,11930,0
|
|
20240906,130300,138951940,11930,11920,11940,11900,123
|
|
20240906,130200,137485900,11940,11940,11940,11940,0
|
|
20240906,130100,137485900,11940,11940,11940,11940,0
|
|
20240906,130000,137485900,11940,11940,11940,11940,0
|
|
20240906,125900,137485900,11940,11940,11940,11940,0
|
|
20240906,125800,137485900,11940,11940,11940,11940,0
|
|
20240906,125700,137485900,11940,11940,11940,11940,1
|
|
20240906,125600,137473960,11910,11910,11910,11910,5
|
|
20240906,125500,137414410,11910,11910,11910,11910,17
|
|
20240906,125400,137211940,11910,11910,11910,11910,0
|
|
20240906,125300,137211940,11910,11910,11910,11910,1
|
|
20240906,125200,137200030,11900,11900,11900,11900,2
|
|
20240906,125100,137176230,11870,11870,11870,11870,0
|
|
20240906,125000,137176230,11870,11900,11900,11870,600
|
|
20240906,124900,130047680,11910,11980,11980,11910,109
|
|
20240906,124800,128749420,11910,11930,11930,11910,311
|
|
20240906,124700,125043890,11980,11940,11980,11930,101
|
|
20240906,124600,123838900,11980,11980,11980,11980,0
|
|
20240906,124500,123838900,11980,11980,11980,11980,0
|
|
20240906,124400,123838900,11980,11980,11980,11980,0
|
|
20240906,124300,123838900,11980,11980,11980,11980,0
|
|
20240906,124200,123838900,11980,11980,11980,11980,0
|
|
20240906,124100,123838900,11980,11980,11980,11980,0
|
|
20240906,124000,123838900,11980,11980,11980,11980,0
|
|
20240906,123900,123838900,11980,11980,11980,11980,0
|
|
20240906,123800,123838900,11980,11980,11980,11980,0
|
|
20240906,123700,123838900,11980,11980,11980,11980,0
|
|
20240906,123600,123838900,11980,11980,11980,11980,0
|
|
20240906,123500,123838900,11980,11980,11980,11980,0
|
|
20240906,123400,123838900,11980,11980,11980,11980,0
|
|
20240906,123300,123838900,11980,11980,11980,11980,0
|
|
20240906,123200,123838900,11980,11980,11980,11980,0
|
|
20240906,123100,123838900,11980,11980,11980,11980,0
|
|
20240906,123000,123838900,11980,11980,11980,11980,0
|
|
20240906,122900,123838900,11980,11980,11980,11980,0
|
|
20240906,122800,123838900,11980,11980,11980,11980,1
|
|
20240906,122700,123826920,11980,11980,11980,11980,0
|
|
20240906,122600,123826920,11980,11980,11980,11980,0
|
|
20240906,122500,123826920,11980,11980,11980,11980,0
|
|
20240906,122400,123826920,11980,11980,11980,11980,1
|
|
20240906,122300,123814940,11920,11920,11920,11920,300
|
|
20240906,122200,120238940,11980,11980,11980,11980,0
|
|
20240906,122100,120238940,11980,11980,11980,11980,0
|
|
20240906,122000,120238940,11980,11980,11980,11980,0
|
|
20240906,121900,120238940,11980,11980,11980,11980,0
|
|
20240906,121800,120238940,11980,11980,11980,11980,0
|
|
20240906,121700,120238940,11980,11980,11980,11980,0
|
|
20240906,121600,120238940,11980,11980,11980,11980,1
|
|
20240906,121500,120226960,11910,11910,11910,11910,0
|
|
20240906,121400,120226960,11910,11910,11910,11910,0
|
|
20240906,121300,120226960,11910,11910,11910,11910,302
|
|
20240906,121200,116630140,11910,11920,11920,11910,62
|
|
20240906,121100,115891690,11920,11920,11920,11920,0
|
|
20240906,121000,115891690,11920,11920,11920,11920,0
|
|
20240906,120900,115891690,11920,11920,11920,11920,0
|
|
20240906,120800,115891690,11920,11930,11930,11920,100
|
|
20240906,120700,114699680,11910,11910,11910,11910,0
|
|
20240906,120600,114699680,11910,11910,11910,11910,1
|
|
20240906,120500,114687770,11920,11920,11920,11920,0
|
|
20240906,120400,114687770,11920,11920,11920,11920,163
|
|
20240906,120300,112744810,11920,11920,11920,11920,323
|
|
20240906,120200,108894650,11980,11980,11980,11980,1
|
|
20240906,120100,108882670,11920,11920,11920,11920,0
|
|
20240906,120000,108882670,11920,11970,11970,11920,103
|
|
20240906,115900,107650760,11970,11970,11970,11970,0
|
|
20240906,115800,107650760,11970,11970,11970,11970,0
|
|
20240906,115700,107650760,11970,11970,11970,11970,0
|
|
20240906,115600,107650760,11970,11970,11970,11970,0
|
|
20240906,115500,107650760,11970,11930,11970,11920,31
|
|
20240906,115400,107281180,11970,11970,11970,11970,0
|
|
20240906,115300,107281180,11970,11970,11970,11970,1
|
|
20240906,115200,107269210,11910,11910,11910,11910,4
|
|
20240906,115100,107221570,11920,11930,11930,11920,638
|
|
20240906,115000,99615630,11930,11940,11940,11930,206
|
|
20240906,114900,97157250,11980,11980,11980,11980,84
|
|
20240906,114800,96150930,11940,11940,11940,11940,0
|
|
20240906,114700,96150930,11940,11940,11940,11940,0
|
|
20240906,114600,96150930,11940,11940,11940,11940,0
|
|
20240906,114500,96150930,11940,11940,11940,11940,0
|
|
20240906,114400,96150930,11940,11940,11940,11940,0
|
|
20240906,114300,96150930,11940,11940,11940,11940,0
|
|
20240906,114200,96150930,11940,11940,11940,11940,0
|
|
20240906,114100,96150930,11940,11940,11940,11940,0
|
|
20240906,114000,96150930,11940,11950,11950,11940,214
|
|
20240906,113900,93594740,12040,12040,12040,12040,0
|
|
20240906,113800,93594740,12040,12040,12040,12040,0
|
|
20240906,113700,93594740,12040,12040,12040,12040,0
|
|
20240906,113600,93594740,12040,12040,12040,12040,1
|
|
20240906,113500,93582700,12010,12010,12010,12010,10
|
|
20240906,113400,93462600,12010,12010,12010,12010,84
|
|
20240906,113300,92453760,11940,11940,11940,11940,0
|
|
20240906,113200,92453760,11940,11940,11940,11940,0
|
|
20240906,113100,92453760,11940,11980,11980,11940,325
|
|
20240906,113000,88569270,12070,12070,12070,12070,0
|
|
20240906,112900,88569270,12070,12070,12070,12070,0
|
|
20240906,112800,88569270,12070,12070,12070,12070,0
|
|
20240906,112700,88569270,12070,12070,12070,12070,0
|
|
20240906,112600,88569270,12070,12070,12070,12070,0
|
|
20240906,112500,88569270,12070,12070,12070,12070,0
|
|
20240906,112400,88569270,12070,12070,12070,12070,0
|
|
20240906,112300,88569270,12070,12070,12070,12070,0
|
|
20240906,112200,88569270,12070,12070,12070,12070,0
|
|
20240906,112100,88569270,12070,12070,12070,12070,0
|
|
20240906,112000,88569270,12070,12070,12070,12070,0
|
|
20240906,111900,88569270,12070,12070,12070,12070,0
|
|
20240906,111800,88569270,12070,12070,12070,12070,0
|
|
20240906,111700,88569270,12070,12070,12070,12070,1
|
|
20240906,111600,88557200,12070,12060,12070,12060,117
|
|
20240906,111500,87145140,12060,12060,12060,12060,2
|
|
20240906,111400,87121020,11970,11970,11970,11970,0
|
|
20240906,111300,87121020,11970,11970,11970,11970,0
|
|
20240906,111200,87121020,11970,11990,11990,11970,260
|
|
20240906,111100,84006260,12060,12060,12060,12060,0
|
|
20240906,111000,84006260,12060,12060,12060,12060,0
|
|
20240906,110900,84006260,12060,12060,12060,12060,2
|
|
20240906,110800,83982140,11980,11980,11980,11980,0
|
|
20240906,110700,83982140,11980,11980,11980,11980,0
|
|
20240906,110600,83982140,11980,11980,11980,11980,0
|
|
20240906,110500,83982140,11980,11980,11980,11980,3
|
|
20240906,110400,83946200,11980,11980,11980,11980,0
|
|
20240906,110300,83946200,11980,11980,11980,11980,15
|
|
20240906,110200,83766500,12070,12070,12070,12070,0
|
|
20240906,110100,83766500,12070,12070,12070,12070,1
|
|
20240906,110000,83754430,12080,12070,12080,12070,6
|
|
20240906,105900,83681990,12060,12050,12060,12050,109
|
|
20240906,105800,82367560,12060,12040,12060,12040,37
|
|
20240906,105700,81921870,12050,12050,12050,12050,0
|
|
20240906,105600,81921870,12050,12050,12050,12050,0
|
|
20240906,105500,81921870,12050,12050,12050,12050,1
|
|
20240906,105400,81909820,12060,12060,12060,12060,0
|
|
20240906,105300,81909820,12060,12020,12060,12020,3
|
|
20240906,105200,81873680,12020,12010,12020,12010,2
|
|
20240906,105100,81849650,11930,11930,11930,11930,0
|
|
20240906,105000,81849650,11930,11930,11930,11930,0
|
|
20240906,104900,81849650,11930,11930,11930,11930,1
|
|
20240906,104800,81837720,11920,11920,11920,11920,0
|
|
20240906,104700,81837720,11920,11920,11920,11920,0
|
|
20240906,104600,81837720,11920,11930,11930,11920,96
|
|
20240906,104500,80692500,11930,11950,11950,11930,270
|
|
20240906,104400,77468890,11940,11940,11940,11940,0
|
|
20240906,104300,77468890,11940,11940,11940,11940,80
|
|
20240906,104200,76513690,11940,11940,11940,11940,0
|
|
20240906,104100,76513690,11940,11940,11940,11940,0
|
|
20240906,104000,76513690,11940,11940,11940,11940,0
|
|
20240906,103900,76513690,11940,11940,11940,11940,0
|
|
20240906,103800,76513690,11940,11980,11980,11940,395
|
|
20240906,103700,71791340,12070,12070,12070,12070,0
|
|
20240906,103600,71791340,12070,12070,12070,12070,0
|
|
20240906,103500,71791340,12070,12070,12070,12070,1
|
|
20240906,103400,71779270,12060,12060,12060,12060,0
|
|
20240906,103300,71779270,12060,12060,12060,12060,7
|
|
20240906,103200,71694850,12060,12060,12060,12060,9
|
|
20240906,103100,71586310,12030,12030,12030,12030,0
|
|
20240906,103000,71586310,12030,12030,12030,12030,0
|
|
20240906,102900,71586310,12030,12030,12030,12030,0
|
|
20240906,102800,71586310,12030,12030,12030,12030,0
|
|
20240906,102700,71586310,12030,12030,12030,12030,1
|
|
20240906,102600,71574280,12030,12030,12030,12030,5
|
|
20240906,102500,71514130,12030,12030,12030,12030,0
|
|
20240906,102400,71514130,12030,12030,12030,12030,0
|
|
20240906,102300,71514130,12030,11970,12030,11970,135
|
|
20240906,102200,69892600,11940,11950,11950,11940,38
|
|
20240906,102100,69438510,11950,11950,11950,11950,133
|
|
20240906,102000,67849160,11950,11950,11950,11950,0
|
|
20240906,101900,67849160,11950,11950,11950,11950,0
|
|
20240906,101800,67849160,11950,11950,11950,11950,0
|
|
20240906,101700,67849160,11950,11950,11950,11950,0
|
|
20240906,101600,67849160,11950,11950,11950,11950,262
|
|
20240906,101500,64718260,11940,11940,11940,11940,0
|
|
20240906,101400,64718260,11940,11940,11940,11940,0
|
|
20240906,101300,64718260,11940,11940,11940,11940,0
|
|
20240906,101200,64718260,11940,11940,11940,11940,1
|
|
20240906,101100,64706320,11930,11930,11930,11930,0
|
|
20240906,101000,64706320,11930,11930,11930,11930,0
|
|
20240906,100900,64706320,11930,11960,11960,11930,766
|
|
20240906,100800,55553230,11960,11960,11960,11960,0
|
|
20240906,100700,55553230,11960,11960,11960,11960,0
|
|
20240906,100600,55553230,11960,11980,11980,11960,287
|
|
20240906,100500,52118020,11980,11980,11980,11980,0
|
|
20240906,100400,52118020,11980,11980,11980,11980,0
|
|
20240906,100300,52118020,11980,11990,11990,11980,110
|
|
20240906,100200,50799210,11990,11990,11990,11990,0
|
|
20240906,100100,50799210,11990,12000,12000,11990,101
|
|
20240906,100000,49587360,12080,12080,12080,12080,0
|
|
20240906,095900,49587360,12080,12080,12080,12080,0
|
|
20240906,095800,49587360,12080,12080,12080,12080,38
|
|
20240906,095700,49128320,12080,12080,12080,12080,0
|
|
20240906,095600,49128320,12080,12080,12080,12080,0
|
|
20240906,095500,49128320,12080,12080,12080,12080,0
|
|
20240906,095400,49128320,12080,12080,12080,12080,0
|
|
20240906,095300,49128320,12080,12080,12080,12080,0
|
|
20240906,095200,49128320,12080,12060,12080,12060,7
|
|
20240906,095100,49043860,12050,12050,12050,12050,5
|
|
20240906,095000,48983610,12060,12010,12060,12010,2
|
|
20240906,094900,48959540,12060,12020,12060,12020,4
|
|
20240906,094800,48911420,11990,11990,11990,11990,0
|
|
20240906,094700,48911420,11990,12000,12000,11990,93
|
|
20240906,094600,47795560,12010,12030,12080,12000,10
|
|
20240906,094500,47675170,12080,12080,12080,12080,0
|
|
20240906,094400,47675170,12080,12080,12080,12080,0
|
|
20240906,094300,47675170,12080,12080,12080,12080,3
|
|
20240906,094200,47638930,12080,12080,12080,12080,0
|
|
20240906,094100,47638930,12080,12030,12080,12030,8
|
|
20240906,094000,47542440,12080,12080,12080,12080,0
|
|
20240906,093900,47542440,12080,12080,12080,12080,0
|
|
20240906,093800,47542440,12080,12080,12080,12080,2
|
|
20240906,093700,47518280,12080,12060,12080,12060,8
|
|
20240906,093600,47421720,12070,12070,12070,12070,1
|
|
20240906,093500,47409650,12000,12050,12050,12000,632
|
|
20240906,093400,39813350,12060,12060,12060,12060,0
|
|
20240906,093300,39813350,12060,12060,12060,12060,30
|
|
20240906,093200,39451550,12120,12120,12120,12120,1
|
|
20240906,093100,39439430,12060,12060,12060,12060,0
|
|
20240906,093000,39439430,12060,12060,12060,12060,3
|
|
20240906,092900,39403250,12040,12040,12040,12040,0
|
|
20240906,092800,39403250,12040,12130,12160,12040,25
|
|
20240906,092700,39100550,12040,12050,12050,12040,15
|
|
20240906,092600,38919930,12160,12150,12160,12150,6
|
|
20240906,092500,38847000,12160,12150,12160,12150,2
|
|
20240906,092400,38822690,12160,12100,12160,12100,20
|
|
20240906,092300,38579660,12150,12100,12160,12100,35
|
|
20240906,092200,38155330,12110,12110,12110,12110,0
|
|
20240906,092100,38155330,12110,12100,12110,12100,18
|
|
20240906,092000,37937410,12100,12100,12100,12100,11
|
|
20240906,091900,37804310,12100,12100,12100,12100,18
|
|
20240906,091800,37586510,12100,12100,12110,12050,791
|
|
20240906,091700,28034920,12280,12280,12280,12280,0
|
|
20240906,091600,28034920,12280,12280,12280,12280,0
|
|
20240906,091500,28034920,12280,12280,12280,12280,0
|
|
20240906,091400,28034920,12280,12280,12280,12280,0
|
|
20240906,091300,28034920,12280,12280,12280,12280,0
|
|
20240906,091200,28034920,12280,12280,12280,12280,0
|
|
20240906,091100,28034920,12280,12280,12280,12280,1
|
|
20240906,091000,28022640,12100,12200,12210,12100,299
|
|
20240906,090900,24378910,12090,12090,12090,12090,70
|
|
20240906,090800,23532610,12090,12160,12160,12090,105
|
|
20240906,090700,22262660,12210,12300,12300,12210,63
|
|
20240906,090600,21488700,12300,12300,12300,12300,1
|
|
20240906,090500,21476400,12210,12210,12210,12210,1
|
|
20240906,090400,21464190,12290,12380,12380,12290,1126
|
|
20240906,090300,7590720,12380,12270,12380,12270,71
|
|
20240906,090200,6716890,12290,12240,12290,12020,47
|
|
20240906,090100,6145000,12290,12290,12290,12290,350
|
|
20240906,090000,1843500,12290,12290,12290,12290,150
|