658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195500,364479690,12040,12040,12040,12040,952
|
|
20240909,195400,364479690,12040,12040,12040,12040,0
|
|
20240909,195300,364479690,12040,12040,12040,12040,0
|
|
20240909,195200,364479690,12040,12040,12040,12040,0
|
|
20240909,195100,364479690,12040,12040,12040,12040,0
|
|
20240909,195000,364479690,12040,12040,12040,12040,0
|
|
20240909,194900,364479690,12040,12040,12040,12040,0
|
|
20240909,194800,364479690,12040,12040,12040,12040,0
|
|
20240909,194700,364479690,12040,12040,12040,12040,0
|
|
20240909,194600,364479690,12040,12040,12040,12040,0
|
|
20240909,194500,364479690,12040,12040,12040,12040,0
|
|
20240909,194400,364479690,12040,12040,12040,12040,0
|
|
20240909,194300,364479690,12040,12040,12040,12040,0
|
|
20240909,194200,364479690,12040,12040,12040,12040,0
|
|
20240909,194100,364479690,12040,12040,12040,12040,0
|
|
20240909,194000,364479690,12040,12040,12040,12040,0
|
|
20240909,193900,364479690,12040,12040,12040,12040,0
|
|
20240909,193800,364479690,12040,12040,12040,12040,0
|
|
20240909,193700,364479690,12040,12040,12040,12040,0
|
|
20240909,193600,364479690,12040,12040,12040,12040,0
|
|
20240909,193500,364479690,12040,12040,12040,12040,0
|
|
20240909,193400,364479690,12040,12040,12040,12040,0
|
|
20240909,193300,364479690,12040,12040,12040,12040,0
|
|
20240909,193200,364479690,12040,12040,12040,12040,0
|
|
20240909,193100,364479690,12040,12040,12040,12040,0
|
|
20240909,193000,364479690,12040,12040,12040,12040,0
|
|
20240909,192900,364479690,12040,12040,12040,12040,0
|
|
20240909,192800,364479690,12040,12040,12040,12040,0
|
|
20240909,192700,364479690,12040,12040,12040,12040,0
|
|
20240909,192600,364479690,12040,12040,12040,12040,0
|
|
20240909,192500,364479690,12040,12040,12040,12040,952
|
|
20240909,192400,364479690,12040,12040,12040,12040,0
|
|
20240909,192300,364479690,12040,12040,12040,12040,0
|
|
20240909,192200,364479690,12040,12040,12040,12040,0
|
|
20240909,192100,364479690,12040,12040,12040,12040,0
|
|
20240909,192000,364479690,12040,12040,12040,12040,0
|
|
20240909,191900,364479690,12040,12040,12040,12040,0
|
|
20240909,191800,364479690,12040,12040,12040,12040,0
|
|
20240909,191700,364479690,12040,12040,12040,12040,0
|
|
20240909,191600,364479690,12040,12040,12040,12040,0
|
|
20240909,191500,364479690,12040,12040,12040,12040,0
|
|
20240909,191400,364479690,12040,12040,12040,12040,0
|
|
20240909,191300,364479690,12040,12040,12040,12040,0
|
|
20240909,191200,364479690,12040,12040,12040,12040,0
|
|
20240909,191100,364479690,12040,12040,12040,12040,0
|
|
20240909,191000,364479690,12040,12040,12040,12040,0
|
|
20240909,190900,364479690,12040,12040,12040,12040,0
|
|
20240909,190800,364479690,12040,12040,12040,12040,0
|
|
20240909,190700,364479690,12040,12040,12040,12040,0
|
|
20240909,190600,364479690,12040,12040,12040,12040,0
|
|
20240909,190500,364479690,12040,12040,12040,12040,0
|
|
20240909,190400,364479690,12040,12040,12040,12040,0
|
|
20240909,190300,364479690,12040,12040,12040,12040,0
|
|
20240909,190200,364479690,12040,12040,12040,12040,0
|
|
20240909,190100,364479690,12040,12040,12040,12040,0
|
|
20240909,190000,364479690,12040,12040,12040,12040,0
|
|
20240909,185900,364479690,12040,12040,12040,12040,0
|
|
20240909,185800,364479690,12040,12040,12040,12040,0
|
|
20240909,185700,364479690,12040,12040,12040,12040,0
|
|
20240909,185600,364479690,12040,12040,12040,12040,0
|
|
20240909,185500,364479690,12040,12040,12040,12040,952
|
|
20240909,185400,364479690,12040,12040,12040,12040,0
|
|
20240909,185300,364479690,12040,12040,12040,12040,0
|
|
20240909,185200,364479690,12040,12040,12040,12040,0
|
|
20240909,185100,364479690,12040,12040,12040,12040,0
|
|
20240909,185000,364479690,12040,12040,12040,12040,0
|
|
20240909,184900,364479690,12040,12040,12040,12040,0
|
|
20240909,184800,364479690,12040,12040,12040,12040,0
|
|
20240909,184700,364479690,12040,12040,12040,12040,0
|
|
20240909,184600,364479690,12040,12040,12040,12040,0
|
|
20240909,184500,364479690,12040,12040,12040,12040,0
|
|
20240909,184400,364479690,12040,12040,12040,12040,0
|
|
20240909,184300,364479690,12040,12040,12040,12040,0
|
|
20240909,184200,364479690,12040,12040,12040,12040,0
|
|
20240909,184100,364479690,12040,12040,12040,12040,0
|
|
20240909,184000,364479690,12040,12040,12040,12040,0
|
|
20240909,183900,364479690,12040,12040,12040,12040,0
|
|
20240909,183800,364479690,12040,12040,12040,12040,0
|
|
20240909,183700,364479690,12040,12040,12040,12040,0
|
|
20240909,183600,364479690,12040,12040,12040,12040,0
|
|
20240909,183500,364479690,12040,12040,12040,12040,0
|
|
20240909,183400,364479690,12040,12040,12040,12040,0
|
|
20240909,183300,364479690,12040,12040,12040,12040,0
|
|
20240909,183200,364479690,12040,12040,12040,12040,0
|
|
20240909,183100,364479690,12040,12040,12040,12040,0
|
|
20240909,183000,364479690,12040,12040,12040,12040,0
|
|
20240909,182900,364479690,12040,12040,12040,12040,0
|
|
20240909,182800,364479690,12040,12040,12040,12040,0
|
|
20240909,182700,364479690,12040,12040,12040,12040,0
|
|
20240909,182600,364479690,12040,12040,12040,12040,0
|
|
20240909,182500,364479690,12040,12040,12040,12040,952
|
|
20240909,182400,364479690,12040,12040,12040,12040,0
|
|
20240909,182300,364479690,12040,12040,12040,12040,0
|
|
20240909,182200,364479690,12040,12040,12040,12040,0
|
|
20240909,182100,364479690,12040,12040,12040,12040,0
|
|
20240909,182000,364479690,12040,12040,12040,12040,0
|
|
20240909,181900,364479690,12040,12040,12040,12040,0
|
|
20240909,181800,364479690,12040,12040,12040,12040,0
|
|
20240909,181700,364479690,12040,12040,12040,12040,0
|
|
20240909,181600,364479690,12040,12040,12040,12040,0
|
|
20240909,181500,364479690,12040,12040,12040,12040,0
|
|
20240909,181400,364479690,12040,12040,12040,12040,0
|
|
20240909,181300,364479690,12040,12040,12040,12040,0
|
|
20240909,181200,364479690,12040,12040,12040,12040,0
|
|
20240909,181100,364479690,12040,12040,12040,12040,0
|
|
20240909,181000,364479690,12040,12040,12040,12040,0
|
|
20240909,180900,364479690,12040,12040,12040,12040,0
|
|
20240909,180800,364479690,12040,12040,12040,12040,0
|
|
20240909,180700,364479690,12040,12040,12040,12040,0
|
|
20240909,180600,364479690,12040,12040,12040,12040,0
|
|
20240909,180500,364479690,12040,12040,12040,12040,0
|
|
20240909,180400,364479690,12040,12040,12040,12040,0
|
|
20240909,180300,364479690,12040,12040,12040,12040,0
|
|
20240909,180200,364479690,12040,12040,12040,12040,0
|
|
20240909,180100,364479690,12040,12040,12040,12040,0
|
|
20240909,180000,364479690,12040,12040,12040,12040,0
|
|
20240909,175900,364479690,12040,12040,12040,12040,0
|
|
20240909,175800,364479690,12040,12040,12040,12040,0
|
|
20240909,175700,364479690,12040,12040,12040,12040,0
|
|
20240909,175600,364479690,12040,12040,12040,12040,0
|
|
20240909,175500,364479690,12040,12040,12040,12040,952
|
|
20240909,175400,364479690,12040,12040,12040,12040,0
|
|
20240909,175300,364479690,12040,12040,12040,12040,0
|
|
20240909,175200,364479690,12040,12040,12040,12040,0
|
|
20240909,175100,364479690,12040,12040,12040,12040,0
|
|
20240909,175000,364479690,12040,12040,12040,12040,0
|
|
20240909,174900,364479690,12040,12040,12040,12040,0
|
|
20240909,174800,364479690,12040,12040,12040,12040,0
|
|
20240909,174700,364479690,12040,12040,12040,12040,0
|
|
20240909,174600,364479690,12040,12040,12040,12040,0
|
|
20240909,174500,364479690,12040,12040,12040,12040,0
|
|
20240909,174400,364479690,12040,12040,12040,12040,0
|
|
20240909,174300,364479690,12040,12040,12040,12040,0
|
|
20240909,174200,364479690,12040,12040,12040,12040,0
|
|
20240909,174100,364479690,12040,12040,12040,12040,0
|
|
20240909,174000,364479690,12040,12040,12040,12040,0
|
|
20240909,173900,364479690,12040,12040,12040,12040,0
|
|
20240909,173800,364479690,12040,12040,12040,12040,0
|
|
20240909,173700,364479690,12040,12040,12040,12040,0
|
|
20240909,173600,364479690,12040,12040,12040,12040,0
|
|
20240909,173500,364479690,12040,12040,12040,12040,0
|
|
20240909,173400,364479690,12040,12040,12040,12040,0
|
|
20240909,173300,364479690,12040,12040,12040,12040,0
|
|
20240909,173200,364479690,12040,12040,12040,12040,0
|
|
20240909,173100,364479690,12040,12040,12040,12040,0
|
|
20240909,173000,364479690,12040,12040,12040,12040,0
|
|
20240909,172900,364479690,12040,12040,12040,12040,0
|
|
20240909,172800,364479690,12040,12040,12040,12040,0
|
|
20240909,172700,364479690,12040,12040,12040,12040,0
|
|
20240909,172600,364479690,12040,12040,12040,12040,0
|
|
20240909,172500,364479690,12040,12040,12040,12040,952
|
|
20240909,172400,364479690,12040,12040,12040,12040,0
|
|
20240909,172300,364479690,12040,12040,12040,12040,0
|
|
20240909,172200,364479690,12040,12040,12040,12040,0
|
|
20240909,172100,364479690,12040,12040,12040,12040,0
|
|
20240909,172000,364479690,12040,12040,12040,12040,0
|
|
20240909,171900,364479690,12040,12040,12040,12040,0
|
|
20240909,171800,364479690,12040,12040,12040,12040,0
|
|
20240909,171700,364479690,12040,12040,12040,12040,0
|
|
20240909,171600,364479690,12040,12040,12040,12040,0
|
|
20240909,171500,364479690,12040,12040,12040,12040,0
|
|
20240909,171400,364479690,12040,12040,12040,12040,0
|
|
20240909,171300,364479690,12040,12040,12040,12040,0
|
|
20240909,171200,364479690,12040,12040,12040,12040,0
|
|
20240909,171100,364479690,12040,12040,12040,12040,0
|
|
20240909,171000,364479690,12040,12040,12040,12040,0
|
|
20240909,170900,364479690,12040,12040,12040,12040,0
|
|
20240909,170800,364479690,12040,12040,12040,12040,0
|
|
20240909,170700,364479690,12040,12040,12040,12040,0
|
|
20240909,170600,364479690,12040,12040,12040,12040,0
|
|
20240909,170500,364479690,12040,12040,12040,12040,0
|
|
20240909,170400,364479690,12040,12040,12040,12040,0
|
|
20240909,170300,364479690,12040,12040,12040,12040,0
|
|
20240909,170200,364479690,12040,12040,12040,12040,0
|
|
20240909,170100,364479690,12040,12040,12040,12040,0
|
|
20240909,170000,364479690,12040,12040,12040,12040,0
|
|
20240909,165900,364479690,12040,12040,12040,12040,0
|
|
20240909,165800,364479690,12040,12040,12040,12040,0
|
|
20240909,165700,364479690,12040,12040,12040,12040,0
|
|
20240909,165600,364479690,12040,12040,12040,12040,0
|
|
20240909,165500,364479690,12040,12040,12040,12040,952
|
|
20240909,165400,364479690,12040,12040,12040,12040,0
|
|
20240909,165300,364479690,12040,12040,12040,12040,0
|
|
20240909,165200,364479690,12040,12040,12040,12040,0
|
|
20240909,165100,364479690,12040,12040,12040,12040,0
|
|
20240909,165000,364479690,12040,12040,12040,12040,0
|
|
20240909,164900,364479690,12040,12040,12040,12040,0
|
|
20240909,164800,364479690,12040,12040,12040,12040,0
|
|
20240909,164700,364479690,12040,12040,12040,12040,0
|
|
20240909,164600,364479690,12040,12040,12040,12040,0
|
|
20240909,164500,364479690,12040,12040,12040,12040,0
|
|
20240909,164400,364479690,12040,12040,12040,12040,0
|
|
20240909,164300,364479690,12040,12040,12040,12040,0
|
|
20240909,164200,364479690,12040,12040,12040,12040,0
|
|
20240909,164100,364479690,12040,12040,12040,12040,0
|
|
20240909,164000,364479690,12040,12040,12040,12040,0
|
|
20240909,163900,364479690,12040,12040,12040,12040,0
|
|
20240909,163800,364479690,12040,12040,12040,12040,0
|
|
20240909,163700,364479690,12040,12040,12040,12040,0
|
|
20240909,163600,364479690,12040,12040,12040,12040,0
|
|
20240909,163500,364479690,12040,12040,12040,12040,0
|
|
20240909,163400,364479690,12040,12040,12040,12040,0
|
|
20240909,163300,364479690,12040,12040,12040,12040,0
|
|
20240909,163200,364479690,12040,12040,12040,12040,0
|
|
20240909,163100,364479690,12040,12040,12040,12040,0
|
|
20240909,163000,364479690,12040,12040,12040,12040,0
|
|
20240909,162900,364479690,12040,12040,12040,12040,0
|
|
20240909,162800,364479690,12040,12040,12040,12040,0
|
|
20240909,162700,364479690,12040,12040,12040,12040,0
|
|
20240909,162600,364479690,12040,12040,12040,12040,0
|
|
20240909,162500,364479690,12040,12040,12040,12040,952
|
|
20240909,162400,364479690,12040,12040,12040,12040,0
|
|
20240909,162300,364479690,12040,12040,12040,12040,0
|
|
20240909,162200,364479690,12040,12040,12040,12040,0
|
|
20240909,162100,364479690,12040,12040,12040,12040,0
|
|
20240909,162000,364479690,12040,12040,12040,12040,0
|
|
20240909,161900,364479690,12040,12040,12040,12040,0
|
|
20240909,161800,364479690,12040,12040,12040,12040,0
|
|
20240909,161700,364479690,12040,12040,12040,12040,0
|
|
20240909,161600,364479690,12040,12040,12040,12040,0
|
|
20240909,161500,364479690,12040,12040,12040,12040,0
|
|
20240909,161400,364479690,12040,12040,12040,12040,0
|
|
20240909,161300,364479690,12040,12040,12040,12040,0
|
|
20240909,161200,364479690,12040,12040,12040,12040,0
|
|
20240909,161100,364479690,12040,12040,12040,12040,0
|
|
20240909,161000,364479690,12040,12040,12040,12040,0
|
|
20240909,160900,364479690,12040,12040,12040,12040,0
|
|
20240909,160800,364479690,12040,12040,12040,12040,0
|
|
20240909,160700,364479690,12040,12040,12040,12040,0
|
|
20240909,160600,364479690,12040,12040,12040,12040,0
|
|
20240909,160500,364479690,12040,12040,12040,12040,0
|
|
20240909,160400,364479690,12040,12040,12040,12040,0
|
|
20240909,160300,364479690,12040,12040,12040,12040,0
|
|
20240909,160200,364479690,12040,12040,12040,12040,0
|
|
20240909,160100,364479690,12040,12040,12040,12040,0
|
|
20240909,160000,364479690,12040,12040,12040,12040,0
|
|
20240909,155900,364479690,12040,12040,12040,12040,0
|
|
20240909,155800,364479690,12040,12040,12040,12040,0
|
|
20240909,155700,364479690,12040,12040,12040,12040,0
|
|
20240909,155600,364479690,12040,12040,12040,12040,0
|
|
20240909,155500,364479690,12040,12040,12040,12040,952
|
|
20240909,155400,364479690,12040,12040,12040,12040,0
|
|
20240909,155300,364479690,12040,12040,12040,12040,0
|
|
20240909,155200,364479690,12040,12040,12040,12040,0
|
|
20240909,155100,364479690,12040,12040,12040,12040,0
|
|
20240909,155000,364479690,12040,12040,12040,12040,0
|
|
20240909,154900,364479690,12040,12040,12040,12040,0
|
|
20240909,154800,364479690,12040,12040,12040,12040,0
|
|
20240909,154700,364479690,12040,12040,12040,12040,0
|
|
20240909,154600,364479690,12040,12040,12040,12040,0
|
|
20240909,154500,364479690,12040,12040,12040,12040,0
|
|
20240909,154400,364479690,12040,12040,12040,12040,0
|
|
20240909,154300,364479690,12040,12040,12040,12040,0
|
|
20240909,154200,364479690,12040,12040,12040,12040,0
|
|
20240909,154100,364479690,12040,12040,12040,12040,0
|
|
20240909,154000,364479690,12040,12040,12040,12040,0
|
|
20240909,153900,364479690,12040,12040,12040,12040,0
|
|
20240909,153800,364479690,12040,12040,12040,12040,0
|
|
20240909,153700,364479690,12040,12040,12040,12040,0
|
|
20240909,153600,364479690,12040,12040,12040,12040,0
|
|
20240909,153500,364479690,12040,12040,12040,12040,0
|
|
20240909,153400,364479690,12040,12040,12040,12040,0
|
|
20240909,153300,364479690,12040,12040,12040,12040,0
|
|
20240909,153200,364479690,12040,12040,12040,12040,0
|
|
20240909,153100,364479690,12040,12040,12040,12040,0
|
|
20240909,153000,364479690,12040,12040,12040,12040,952
|
|
20240909,152900,353017610,11970,11970,11970,11970,0
|
|
20240909,152800,353017610,11970,11970,11970,11970,0
|
|
20240909,152700,353017610,11970,11970,11970,11970,0
|
|
20240909,152600,353017610,11970,11970,11970,11970,0
|
|
20240909,152500,353017610,11970,11970,11970,11970,0
|
|
20240909,152400,353017610,11970,11970,11970,11970,0
|
|
20240909,152300,353017610,11970,11970,11970,11970,0
|
|
20240909,152200,353017610,11970,11970,11970,11970,0
|
|
20240909,152100,353017610,11970,11970,11970,11970,0
|
|
20240909,152000,353017610,11970,11970,11970,11970,0
|
|
20240909,151900,353017610,11970,11900,11970,11880,71
|
|
20240909,151800,352173510,11970,11970,11970,11970,0
|
|
20240909,151700,352173510,11970,11970,11970,11970,0
|
|
20240909,151600,352173510,11970,11970,11970,11970,30
|
|
20240909,151500,351814410,11880,11900,11900,11880,195
|
|
20240909,151400,349494150,11950,11970,11970,11950,146
|
|
20240909,151300,347748910,11990,11990,11990,11990,0
|
|
20240909,151200,347748910,11990,11990,11990,11990,0
|
|
20240909,151100,347748910,11990,11990,11990,11990,0
|
|
20240909,151000,347748910,11990,11960,11990,11960,107
|
|
20240909,150900,346469160,11960,11970,11970,11960,141
|
|
20240909,150800,344782790,11960,11960,11960,11960,0
|
|
20240909,150700,344782790,11960,11960,11960,11960,0
|
|
20240909,150600,344782790,11960,11960,11960,11960,0
|
|
20240909,150500,344782790,11960,11960,11960,11960,2
|
|
20240909,150400,344758870,11960,11990,11990,11960,68
|
|
20240909,150300,343945260,11960,11960,11960,11960,0
|
|
20240909,150200,343945260,11960,11960,11960,11960,0
|
|
20240909,150100,343945260,11960,11960,11960,11960,10
|
|
20240909,150000,343825660,11980,11990,11990,11980,37
|
|
20240909,145900,343382050,12000,12000,12000,12000,0
|
|
20240909,145800,343382050,12000,12000,12000,12000,0
|
|
20240909,145700,343382050,12000,12000,12000,12000,0
|
|
20240909,145600,343382050,12000,12000,12000,12000,10
|
|
20240909,145500,343262050,12000,12000,12000,12000,17
|
|
20240909,145400,343058050,12000,12000,12000,12000,0
|
|
20240909,145300,343058050,12000,12000,12000,12000,1
|
|
20240909,145200,343046050,12000,12000,12000,12000,0
|
|
20240909,145100,343046050,12000,12000,12000,12000,1
|
|
20240909,145000,343034050,11990,11990,11990,11990,9
|
|
20240909,144900,342926140,11990,12000,12000,11990,3
|
|
20240909,144800,342890160,12000,12000,12000,12000,16
|
|
20240909,144700,342698160,11990,12000,12000,11990,93
|
|
20240909,144600,341582250,12000,12000,12000,12000,23
|
|
20240909,144500,341306250,12000,12000,12000,12000,0
|
|
20240909,144400,341306250,12000,12000,12000,12000,11
|
|
20240909,144300,341174250,12060,12060,12060,12060,0
|
|
20240909,144200,341174250,12060,12060,12060,12060,0
|
|
20240909,144100,341174250,12060,12060,12060,12060,0
|
|
20240909,144000,341174250,12060,12060,12060,12060,1
|
|
20240909,143900,341162190,12000,12000,12000,12000,0
|
|
20240909,143800,341162190,12000,12000,12000,12000,0
|
|
20240909,143700,341162190,12000,12000,12000,12000,0
|
|
20240909,143600,341162190,12000,12000,12000,12000,2
|
|
20240909,143500,341138190,12020,12000,12020,12000,198
|
|
20240909,143400,338759320,12000,12000,12000,12000,40
|
|
20240909,143300,338279320,12000,12000,12000,12000,0
|
|
20240909,143200,338279320,12000,12000,12000,12000,0
|
|
20240909,143100,338279320,12000,12000,12000,12000,0
|
|
20240909,143000,338279320,12000,12000,12000,12000,0
|
|
20240909,142900,338279320,12000,12000,12000,12000,0
|
|
20240909,142800,338279320,12000,12000,12000,12000,5
|
|
20240909,142700,338219320,12020,12020,12020,12020,0
|
|
20240909,142600,338219320,12020,12020,12020,12020,4
|
|
20240909,142500,338171240,12020,12020,12020,12020,0
|
|
20240909,142400,338171240,12020,12020,12020,12020,48
|
|
20240909,142300,337594280,12020,12020,12020,12020,0
|
|
20240909,142200,337594280,12020,12020,12020,12020,0
|
|
20240909,142100,337594280,12020,12020,12020,12020,0
|
|
20240909,142000,337594280,12020,12020,12020,12020,0
|
|
20240909,141900,337594280,12020,12020,12020,12020,0
|
|
20240909,141800,337594280,12020,12020,12020,12020,0
|
|
20240909,141700,337594280,12020,12020,12020,12020,0
|
|
20240909,141600,337594280,12020,12020,12020,12020,0
|
|
20240909,141500,337594280,12020,12020,12020,12020,0
|
|
20240909,141400,337594280,12020,12020,12020,12020,0
|
|
20240909,141300,337594280,12020,12020,12020,12020,0
|
|
20240909,141200,337594280,12020,12020,12020,12020,0
|
|
20240909,141100,337594280,12020,12020,12020,12020,0
|
|
20240909,141000,337594280,12020,12020,12020,12020,0
|
|
20240909,140900,337594280,12020,12020,12020,12020,0
|
|
20240909,140800,337594280,12020,12020,12020,12020,0
|
|
20240909,140700,337594280,12020,12020,12020,12020,0
|
|
20240909,140600,337594280,12020,12020,12020,12020,5
|
|
20240909,140500,337534180,12060,12040,12060,12040,314
|
|
20240909,140400,333749500,12040,12040,12040,12040,1
|
|
20240909,140300,333737460,12030,12010,12030,12010,167
|
|
20240909,140200,331730190,12010,12010,12010,12010,0
|
|
20240909,140100,331730190,12010,12010,12010,12010,111
|
|
20240909,140000,330397080,12000,12000,12000,12000,1
|
|
20240909,135900,330385080,12010,12010,12010,12010,1
|
|
20240909,135800,330373070,12030,12030,12030,12030,0
|
|
20240909,135700,330373070,12030,12030,12030,12030,5
|
|
20240909,135600,330312920,12030,12030,12030,12030,5
|
|
20240909,135500,330252770,12070,12070,12070,12070,0
|
|
20240909,135400,330252770,12070,12070,12070,12070,0
|
|
20240909,135300,330252770,12070,12070,12070,12070,0
|
|
20240909,135200,330252770,12070,12070,12070,12070,0
|
|
20240909,135100,330252770,12070,12070,12070,12070,0
|
|
20240909,135000,330252770,12070,12020,12070,12000,7
|
|
20240909,134900,330168540,12050,12050,12050,12050,0
|
|
20240909,134800,330168540,12050,12050,12050,12050,0
|
|
20240909,134700,330168540,12050,12040,12050,12040,48
|
|
20240909,134600,329590320,11990,11990,11990,11990,0
|
|
20240909,134500,329590320,11990,11990,11990,11990,0
|
|
20240909,134400,329590320,11990,12000,12050,11980,136
|
|
20240909,134300,327955010,11980,12000,12000,11980,464
|
|
20240909,134200,322389290,12010,12010,12010,12010,7
|
|
20240909,134100,322305220,12020,12020,12020,12020,21
|
|
20240909,134000,322052800,12020,12020,12020,12020,4
|
|
20240909,133900,322004720,12050,12050,12050,12050,0
|
|
20240909,133800,322004720,12050,12050,12050,12050,54
|
|
20240909,133700,321354020,12050,12050,12050,12050,0
|
|
20240909,133600,321354020,12050,12050,12050,12050,0
|
|
20240909,133500,321354020,12050,12050,12050,12050,0
|
|
20240909,133400,321354020,12050,12050,12050,12050,0
|
|
20240909,133300,321354020,12050,12050,12050,12050,0
|
|
20240909,133200,321354020,12050,12050,12050,12050,0
|
|
20240909,133100,321354020,12050,12050,12050,12050,0
|
|
20240909,133000,321354020,12050,12050,12050,12050,3
|
|
20240909,132900,321317870,12050,12050,12050,12050,0
|
|
20240909,132800,321317870,12050,12050,12050,12050,18
|
|
20240909,132700,321100970,12140,12090,12140,12090,12
|
|
20240909,132600,320955840,12090,12090,12090,12090,0
|
|
20240909,132500,320955840,12090,12090,12090,12090,4
|
|
20240909,132400,320907480,12090,12090,12090,12090,0
|
|
20240909,132300,320907480,12090,12090,12090,12090,1
|
|
20240909,132200,320895390,12150,12150,12150,12150,0
|
|
20240909,132100,320895390,12150,12150,12150,12150,0
|
|
20240909,132000,320895390,12150,12150,12150,12150,0
|
|
20240909,131900,320895390,12150,12080,12150,12080,43
|
|
20240909,131800,320373430,12080,12070,12080,12070,19
|
|
20240909,131700,320143930,12070,12060,12070,12060,52
|
|
20240909,131600,319516370,12010,12010,12010,12010,10
|
|
20240909,131500,319396270,12010,12010,12010,12010,0
|
|
20240909,131400,319396270,12010,12010,12010,12010,0
|
|
20240909,131300,319396270,12010,12010,12010,12010,3
|
|
20240909,131200,319360240,12000,12000,12000,12000,0
|
|
20240909,131100,319360240,12000,12030,12030,12000,523
|
|
20240909,131000,313074910,12030,12030,12030,12030,0
|
|
20240909,130900,313074910,12030,12030,12030,12030,0
|
|
20240909,130800,313074910,12030,12050,12050,12030,161
|
|
20240909,130700,311136570,12080,12080,12080,12080,0
|
|
20240909,130600,311136570,12080,12080,12080,12080,1
|
|
20240909,130500,311124490,12080,12040,12080,12040,45
|
|
20240909,130400,310582650,12040,12040,12040,12040,63
|
|
20240909,130300,309824130,12040,12040,12040,12040,1
|
|
20240909,130200,309812090,12040,12040,12040,12040,0
|
|
20240909,130100,309812090,12040,12060,12060,12040,118
|
|
20240909,130000,308389230,12140,12140,12140,12140,0
|
|
20240909,125900,308389230,12140,12140,12140,12140,0
|
|
20240909,125800,308389230,12140,12140,12140,12140,0
|
|
20240909,125700,308389230,12140,12140,12140,12140,0
|
|
20240909,125600,308389230,12140,12140,12140,12140,0
|
|
20240909,125500,308389230,12140,12140,12140,12140,2
|
|
20240909,125400,308364950,12070,12070,12070,12070,0
|
|
20240909,125300,308364950,12070,12080,12080,12070,104
|
|
20240909,125200,307108670,12150,12100,12150,12100,2
|
|
20240909,125100,307084420,12160,12100,12160,12100,76
|
|
20240909,125000,306163690,12100,12100,12100,12100,0
|
|
20240909,124900,306163690,12100,12100,12100,12100,0
|
|
20240909,124800,306163690,12100,12100,12100,12100,0
|
|
20240909,124700,306163690,12100,12030,12100,12020,447
|
|
20240909,124600,300789570,12100,12100,12100,12030,26
|
|
20240909,124500,300476370,12030,12100,12100,12030,14
|
|
20240909,124400,300307670,12120,12170,12170,12020,265
|
|
20240909,124300,297116070,12080,12080,12080,12080,0
|
|
20240909,124200,297116070,12080,12090,12180,12080,131
|
|
20240909,124100,295533220,12090,12090,12090,12090,5
|
|
20240909,124000,295472770,12190,12190,12190,12190,1
|
|
20240909,123900,295460580,12200,12200,12200,12200,0
|
|
20240909,123800,295460580,12200,12190,12200,12190,202
|
|
20240909,123700,292998180,12080,12080,12080,12080,1
|
|
20240909,123600,292986100,12080,12340,12340,12080,952
|
|
20240909,123500,281345350,12380,12480,12510,12340,139
|
|
20240909,123400,279613160,12390,12380,12390,12380,30
|
|
20240909,123300,279241680,12380,12380,12380,12380,25
|
|
20240909,123200,278932180,12380,12500,12580,12380,928
|
|
20240909,123100,267387770,12730,12760,12760,12730,2
|
|
20240909,123000,267362280,12770,12530,12770,12440,975
|
|
20240909,122900,255085930,12380,12670,12770,12320,900
|
|
20240909,122800,243904600,12670,12270,12670,12250,1261
|
|
20240909,122700,228146700,12230,12200,12590,12200,906
|
|
20240909,122600,216920260,12230,12200,12450,12200,669
|
|
20240909,122500,208685430,12200,11980,12200,11980,334
|
|
20240909,122400,204648340,11980,11970,11980,11970,70
|
|
20240909,122300,203810430,11870,11930,12090,11860,221
|
|
20240909,122200,201176840,12100,12090,12100,11920,42
|
|
20240909,122100,200671080,12110,12110,12110,12110,0
|
|
20240909,122000,200671080,12110,11980,12110,11980,161
|
|
20240909,121900,198735830,11910,12060,12120,11910,195
|
|
20240909,121800,196385620,11910,11910,11910,11910,3
|
|
20240909,121700,196349890,11910,11910,11910,11910,8
|
|
20240909,121600,196254610,11890,12010,12110,11820,315
|
|
20240909,121500,192484440,12020,12050,12050,12020,56
|
|
20240909,121400,191810090,12050,12170,12170,12050,920
|
|
20240909,121300,180672450,12170,12450,12450,12160,416
|
|
20240909,121200,175563450,12400,12500,12650,12320,1504
|
|
20240909,121100,156779740,12770,12770,12770,12770,0
|
|
20240909,121000,156779740,12770,12430,12770,12050,410
|
|
20240909,120900,151747440,12430,11930,12430,11930,726
|
|
20240909,120800,142994440,11980,11930,11980,11930,122
|
|
20240909,120700,141538930,11930,11880,11930,11880,12
|
|
20240909,120600,141396320,11930,11750,11930,11750,480
|
|
20240909,120500,135737070,11700,11730,11750,11700,500
|
|
20240909,120400,129871180,11730,11710,11730,11660,202
|
|
20240909,120300,127503750,11710,11670,11710,11670,300
|
|
20240909,120200,123997710,11670,11660,11670,11660,12
|
|
20240909,120100,123857780,11620,11620,11620,11620,112
|
|
20240909,120000,122556340,11620,11620,11620,11620,0
|
|
20240909,115900,122556340,11620,11620,11620,11620,0
|
|
20240909,115800,122556340,11620,11620,11620,11620,1
|
|
20240909,115700,122544720,11620,11560,11620,11560,502
|
|
20240909,115600,116713190,11610,11610,11610,11610,200
|
|
20240909,115500,114391190,11610,11610,11610,11610,0
|
|
20240909,115400,114391190,11610,11610,11610,11610,0
|
|
20240909,115300,114391190,11610,11610,11610,11610,1
|
|
20240909,115200,114379580,11560,11560,11560,11560,0
|
|
20240909,115100,114379580,11560,11560,11560,11560,0
|
|
20240909,115000,114379580,11560,11560,11560,11560,0
|
|
20240909,114900,114379580,11560,11560,11560,11560,0
|
|
20240909,114800,114379580,11560,11560,11560,11560,0
|
|
20240909,114700,114379580,11560,11560,11560,11560,0
|
|
20240909,114600,114379580,11560,11560,11560,11560,0
|
|
20240909,114500,114379580,11560,11560,11560,11560,0
|
|
20240909,114400,114379580,11560,11560,11560,11560,0
|
|
20240909,114300,114379580,11560,11560,11560,11560,0
|
|
20240909,114200,114379580,11560,11560,11560,11560,0
|
|
20240909,114100,114379580,11560,11610,11610,11560,2
|
|
20240909,114000,114356410,11610,11610,11610,11610,0
|
|
20240909,113900,114356410,11610,11610,11610,11610,0
|
|
20240909,113800,114356410,11610,11610,11610,11610,0
|
|
20240909,113700,114356410,11610,11610,11610,11610,0
|
|
20240909,113600,114356410,11610,11610,11610,11610,0
|
|
20240909,113500,114356410,11610,11610,11610,11610,0
|
|
20240909,113400,114356410,11610,11610,11610,11610,0
|
|
20240909,113300,114356410,11610,11610,11610,11610,0
|
|
20240909,113200,114356410,11610,11610,11610,11610,0
|
|
20240909,113100,114356410,11610,11610,11610,11610,0
|
|
20240909,113000,114356410,11610,11610,11610,11610,1
|
|
20240909,112900,114344800,11600,11600,11600,11600,146
|
|
20240909,112800,112651200,11600,11600,11600,11600,0
|
|
20240909,112700,112651200,11600,11600,11600,11600,0
|
|
20240909,112600,112651200,11600,11600,11600,11600,0
|
|
20240909,112500,112651200,11600,11600,11600,11600,0
|
|
20240909,112400,112651200,11600,11600,11600,11600,0
|
|
20240909,112300,112651200,11600,11600,11600,11600,0
|
|
20240909,112200,112651200,11600,11600,11600,11600,1
|
|
20240909,112100,112639600,11600,11550,11600,11550,3
|
|
20240909,112000,112604850,11520,11520,11520,11520,3
|
|
20240909,111900,112570290,11520,11520,11520,11520,0
|
|
20240909,111800,112570290,11520,11520,11520,11520,0
|
|
20240909,111700,112570290,11520,11520,11520,11520,25
|
|
20240909,111600,112282290,11520,11520,11520,11520,40
|
|
20240909,111500,111821490,11520,11520,11520,11520,15
|
|
20240909,111400,111648690,11520,11520,11520,11520,0
|
|
20240909,111300,111648690,11520,11520,11520,11520,10
|
|
20240909,111200,111533490,11600,11600,11600,11600,0
|
|
20240909,111100,111533490,11600,11600,11600,11600,0
|
|
20240909,111000,111533490,11600,11600,11600,11600,2
|
|
20240909,110900,111510290,11550,11550,11550,11550,0
|
|
20240909,110800,111510290,11550,11550,11550,11550,0
|
|
20240909,110700,111510290,11550,11550,11550,11550,292
|
|
20240909,110600,108137690,11550,11550,11550,11550,1
|
|
20240909,110500,108126140,11520,11520,11520,11520,0
|
|
20240909,110400,108126140,11520,11520,11520,11520,0
|
|
20240909,110300,108126140,11520,11520,11520,11520,189
|
|
20240909,110200,105948860,11550,11550,11550,11550,0
|
|
20240909,110100,105948860,11550,11550,11550,11550,1
|
|
20240909,110000,105937310,11580,11580,11580,11580,10
|
|
20240909,105900,105821510,11610,11610,11610,11610,0
|
|
20240909,105800,105821510,11610,11610,11610,11610,0
|
|
20240909,105700,105821510,11610,11610,11610,11610,0
|
|
20240909,105600,105821510,11610,11610,11610,11610,15
|
|
20240909,105500,105647360,11610,11610,11610,11610,0
|
|
20240909,105400,105647360,11610,11610,11610,11610,0
|
|
20240909,105300,105647360,11610,11610,11610,11610,0
|
|
20240909,105200,105647360,11610,11600,11610,11600,65
|
|
20240909,105100,104892910,11600,11550,11600,11550,2
|
|
20240909,105000,104869760,11620,11620,11620,11620,0
|
|
20240909,104900,104869760,11620,11620,11620,11620,0
|
|
20240909,104800,104869760,11620,11620,11620,11620,0
|
|
20240909,104700,104869760,11620,11620,11620,11620,1
|
|
20240909,104600,104858140,11620,11620,11620,11620,1
|
|
20240909,104500,104846520,11510,11510,11510,11510,0
|
|
20240909,104400,104846520,11510,11510,11510,11510,0
|
|
20240909,104300,104846520,11510,11510,11510,11510,0
|
|
20240909,104200,104846520,11510,11510,11510,11510,0
|
|
20240909,104100,104846520,11510,11510,11510,11510,11
|
|
20240909,104000,104719910,11510,11510,11510,11510,0
|
|
20240909,103900,104719910,11510,11510,11510,11510,0
|
|
20240909,103800,104719910,11510,11510,11510,11510,0
|
|
20240909,103700,104719910,11510,11520,11520,11510,50
|
|
20240909,103600,104144390,11670,11670,11670,11670,0
|
|
20240909,103500,104144390,11670,11630,11670,11630,88
|
|
20240909,103400,103120670,11680,11680,11680,11680,0
|
|
20240909,103300,103120670,11680,11680,11680,11680,0
|
|
20240909,103200,103120670,11680,11680,11680,11680,0
|
|
20240909,103100,103120670,11680,11680,11680,11680,0
|
|
20240909,103000,103120670,11680,11680,11680,11680,0
|
|
20240909,102900,103120670,11680,11680,11680,11680,0
|
|
20240909,102800,103120670,11680,11680,11680,11680,0
|
|
20240909,102700,103120670,11680,11680,11680,11680,0
|
|
20240909,102600,103120670,11680,11680,11680,11680,0
|
|
20240909,102500,103120670,11680,11680,11680,11680,1
|
|
20240909,102400,103108990,11520,11680,11680,11520,6
|
|
20240909,102300,103039710,11740,11570,11740,11570,156
|
|
20240909,102200,101230660,11580,11580,11580,11580,0
|
|
20240909,102100,101230660,11580,11580,11580,11580,0
|
|
20240909,102000,101230660,11580,11580,11580,11580,0
|
|
20240909,101900,101230660,11580,11580,11580,11580,0
|
|
20240909,101800,101230660,11580,11580,11580,11580,0
|
|
20240909,101700,101230660,11580,11560,11580,11560,200
|
|
20240909,101600,98916590,11560,11560,11560,11560,1
|
|
20240909,101500,98905030,11550,11550,11550,11550,200
|
|
20240909,101400,96595030,11540,11540,11540,11540,0
|
|
20240909,101300,96595030,11540,11540,11540,11540,34
|
|
20240909,101200,96202670,11540,11540,11540,11540,0
|
|
20240909,101100,96202670,11540,11540,11540,11540,106
|
|
20240909,101000,94979430,11550,11550,11550,11550,0
|
|
20240909,100900,94979430,11550,11550,11550,11550,0
|
|
20240909,100800,94979430,11550,11550,11550,11550,0
|
|
20240909,100700,94979430,11550,11460,11550,11460,155
|
|
20240909,100600,93196690,11450,11450,11450,11450,0
|
|
20240909,100500,93196690,11450,11440,11450,11440,22
|
|
20240909,100400,92944960,11440,11430,11440,11420,66
|
|
20240909,100300,92190270,11440,11440,11440,11440,0
|
|
20240909,100200,92190270,11440,11440,11440,11440,0
|
|
20240909,100100,92190270,11440,11440,11440,11440,1
|
|
20240909,100000,92178830,11420,11420,11420,11420,0
|
|
20240909,095900,92178830,11420,11420,11420,11420,0
|
|
20240909,095800,92178830,11420,11420,11420,11420,0
|
|
20240909,095700,92178830,11420,11420,11420,11420,0
|
|
20240909,095600,92178830,11420,11420,11420,11420,0
|
|
20240909,095500,92178830,11420,11420,11420,11410,547
|
|
20240909,095400,85932200,11430,11430,11430,11430,15
|
|
20240909,095300,85760750,11430,11420,11430,11420,106
|
|
20240909,095200,84549800,11430,11430,11430,11430,0
|
|
20240909,095100,84549800,11430,11450,11450,11430,308
|
|
20240909,095000,81025520,11460,11460,11460,11460,237
|
|
20240909,094900,78309500,11470,11490,11490,11470,251
|
|
20240909,094800,75429560,11480,11480,11480,11480,200
|
|
20240909,094700,73133560,11490,11500,11500,11490,400
|
|
20240909,094600,68535560,11500,11500,11500,11500,11
|
|
20240909,094500,68409060,11570,11570,11570,11570,0
|
|
20240909,094400,68409060,11570,11570,11570,11570,0
|
|
20240909,094300,68409060,11570,11510,11570,11510,106
|
|
20240909,094200,67188640,11510,11510,11510,11510,11
|
|
20240909,094100,67062030,11570,11560,11570,11560,56
|
|
20240909,094000,66414150,11570,11570,11570,11570,0
|
|
20240909,093900,66414150,11570,11540,11570,11540,2
|
|
20240909,093800,66391040,11560,11540,11560,11540,176
|
|
20240909,093700,64358000,11540,11540,11540,11540,0
|
|
20240909,093600,64358000,11540,11540,11540,11540,0
|
|
20240909,093500,64358000,11540,11540,11540,11540,0
|
|
20240909,093400,64358000,11540,11540,11540,11540,2
|
|
20240909,093300,64334920,11540,11540,11540,11540,0
|
|
20240909,093200,64334920,11540,11540,11540,11540,1
|
|
20240909,093100,64323380,11540,11540,11540,11540,0
|
|
20240909,093000,64323380,11540,11540,11540,11540,0
|
|
20240909,092900,64323380,11540,11540,11540,11540,0
|
|
20240909,092800,64323380,11540,11540,11540,11540,1
|
|
20240909,092700,64311840,11540,11540,11540,11540,0
|
|
20240909,092600,64311840,11540,11540,11540,11540,0
|
|
20240909,092500,64311840,11540,11490,11540,11490,707
|
|
20240909,092400,56177030,11490,11460,11490,11460,360
|
|
20240909,092300,52048340,11460,11460,11460,11460,0
|
|
20240909,092200,52048340,11460,11460,11460,11460,0
|
|
20240909,092100,52048340,11460,11460,11460,11460,8
|
|
20240909,092000,51956660,11460,11460,11460,11460,0
|
|
20240909,091900,51956660,11460,11460,11460,11460,123
|
|
20240909,091800,50547080,11470,11470,11470,11470,0
|
|
20240909,091700,50547080,11470,11470,11470,11470,0
|
|
20240909,091600,50547080,11470,11470,11470,11470,1
|
|
20240909,091500,50535610,11470,11470,11470,11470,100
|
|
20240909,091400,49388610,11470,11470,11470,11470,38
|
|
20240909,091300,48952750,11470,11470,11470,11470,1
|
|
20240909,091200,48941280,11470,11470,11470,11470,1
|
|
20240909,091100,48929810,11360,11360,11360,11360,0
|
|
20240909,091000,48929810,11360,11360,11360,11360,0
|
|
20240909,090900,48929810,11360,11360,11360,11360,397
|
|
20240909,090800,44419890,11290,11200,11290,11200,418
|
|
20240909,090700,39707790,11280,11280,11280,11280,0
|
|
20240909,090600,39707790,11280,11280,11280,11280,1
|
|
20240909,090500,39696510,11220,11290,11290,11220,51
|
|
20240909,090400,39124150,11300,11370,11370,11300,680
|
|
20240909,090300,31400520,11370,11540,11540,11370,1361
|
|
20240909,090200,15719990,11540,11730,11730,11540,250
|
|
20240909,090100,12815800,10840,10840,10840,10840,0
|
|
20240909,090000,12815800,10840,11500,11500,10840,1144
|