658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,195500,155343800,11640,11640,11640,11640,278
|
|
20240910,195400,155343800,11640,11640,11640,11640,0
|
|
20240910,195300,155343800,11640,11640,11640,11640,0
|
|
20240910,195200,155343800,11640,11640,11640,11640,0
|
|
20240910,195100,155343800,11640,11640,11640,11640,0
|
|
20240910,195000,155343800,11640,11640,11640,11640,0
|
|
20240910,194900,155343800,11640,11640,11640,11640,0
|
|
20240910,194800,155343800,11640,11640,11640,11640,0
|
|
20240910,194700,155343800,11640,11640,11640,11640,0
|
|
20240910,194600,155343800,11640,11640,11640,11640,0
|
|
20240910,194500,155343800,11640,11640,11640,11640,0
|
|
20240910,194400,155343800,11640,11640,11640,11640,0
|
|
20240910,194300,155343800,11640,11640,11640,11640,0
|
|
20240910,194200,155343800,11640,11640,11640,11640,0
|
|
20240910,194100,155343800,11640,11640,11640,11640,0
|
|
20240910,194000,155343800,11640,11640,11640,11640,0
|
|
20240910,193900,155343800,11640,11640,11640,11640,0
|
|
20240910,193800,155343800,11640,11640,11640,11640,0
|
|
20240910,193700,155343800,11640,11640,11640,11640,0
|
|
20240910,193600,155343800,11640,11640,11640,11640,0
|
|
20240910,193500,155343800,11640,11640,11640,11640,0
|
|
20240910,193400,155343800,11640,11640,11640,11640,0
|
|
20240910,193300,155343800,11640,11640,11640,11640,0
|
|
20240910,193200,155343800,11640,11640,11640,11640,0
|
|
20240910,193100,155343800,11640,11640,11640,11640,0
|
|
20240910,193000,155343800,11640,11640,11640,11640,0
|
|
20240910,192900,155343800,11640,11640,11640,11640,0
|
|
20240910,192800,155343800,11640,11640,11640,11640,0
|
|
20240910,192700,155343800,11640,11640,11640,11640,0
|
|
20240910,192600,155343800,11640,11640,11640,11640,0
|
|
20240910,192500,155343800,11640,11640,11640,11640,278
|
|
20240910,192400,155343800,11640,11640,11640,11640,0
|
|
20240910,192300,155343800,11640,11640,11640,11640,0
|
|
20240910,192200,155343800,11640,11640,11640,11640,0
|
|
20240910,192100,155343800,11640,11640,11640,11640,0
|
|
20240910,192000,155343800,11640,11640,11640,11640,0
|
|
20240910,191900,155343800,11640,11640,11640,11640,0
|
|
20240910,191800,155343800,11640,11640,11640,11640,0
|
|
20240910,191700,155343800,11640,11640,11640,11640,0
|
|
20240910,191600,155343800,11640,11640,11640,11640,0
|
|
20240910,191500,155343800,11640,11640,11640,11640,0
|
|
20240910,191400,155343800,11640,11640,11640,11640,0
|
|
20240910,191300,155343800,11640,11640,11640,11640,0
|
|
20240910,191200,155343800,11640,11640,11640,11640,0
|
|
20240910,191100,155343800,11640,11640,11640,11640,0
|
|
20240910,191000,155343800,11640,11640,11640,11640,0
|
|
20240910,190900,155343800,11640,11640,11640,11640,0
|
|
20240910,190800,155343800,11640,11640,11640,11640,0
|
|
20240910,190700,155343800,11640,11640,11640,11640,0
|
|
20240910,190600,155343800,11640,11640,11640,11640,0
|
|
20240910,190500,155343800,11640,11640,11640,11640,0
|
|
20240910,190400,155343800,11640,11640,11640,11640,0
|
|
20240910,190300,155343800,11640,11640,11640,11640,0
|
|
20240910,190200,155343800,11640,11640,11640,11640,0
|
|
20240910,190100,155343800,11640,11640,11640,11640,0
|
|
20240910,190000,155343800,11640,11640,11640,11640,0
|
|
20240910,185900,155343800,11640,11640,11640,11640,0
|
|
20240910,185800,155343800,11640,11640,11640,11640,0
|
|
20240910,185700,155343800,11640,11640,11640,11640,0
|
|
20240910,185600,155343800,11640,11640,11640,11640,0
|
|
20240910,185500,155343800,11640,11640,11640,11640,278
|
|
20240910,185400,155343800,11640,11640,11640,11640,0
|
|
20240910,185300,155343800,11640,11640,11640,11640,0
|
|
20240910,185200,155343800,11640,11640,11640,11640,0
|
|
20240910,185100,155343800,11640,11640,11640,11640,0
|
|
20240910,185000,155343800,11640,11640,11640,11640,0
|
|
20240910,184900,155343800,11640,11640,11640,11640,0
|
|
20240910,184800,155343800,11640,11640,11640,11640,0
|
|
20240910,184700,155343800,11640,11640,11640,11640,0
|
|
20240910,184600,155343800,11640,11640,11640,11640,0
|
|
20240910,184500,155343800,11640,11640,11640,11640,0
|
|
20240910,184400,155343800,11640,11640,11640,11640,0
|
|
20240910,184300,155343800,11640,11640,11640,11640,0
|
|
20240910,184200,155343800,11640,11640,11640,11640,0
|
|
20240910,184100,155343800,11640,11640,11640,11640,0
|
|
20240910,184000,155343800,11640,11640,11640,11640,0
|
|
20240910,183900,155343800,11640,11640,11640,11640,0
|
|
20240910,183800,155343800,11640,11640,11640,11640,0
|
|
20240910,183700,155343800,11640,11640,11640,11640,0
|
|
20240910,183600,155343800,11640,11640,11640,11640,0
|
|
20240910,183500,155343800,11640,11640,11640,11640,0
|
|
20240910,183400,155343800,11640,11640,11640,11640,0
|
|
20240910,183300,155343800,11640,11640,11640,11640,0
|
|
20240910,183200,155343800,11640,11640,11640,11640,0
|
|
20240910,183100,155343800,11640,11640,11640,11640,0
|
|
20240910,183000,155343800,11640,11640,11640,11640,0
|
|
20240910,182900,155343800,11640,11640,11640,11640,0
|
|
20240910,182800,155343800,11640,11640,11640,11640,0
|
|
20240910,182700,155343800,11640,11640,11640,11640,0
|
|
20240910,182600,155343800,11640,11640,11640,11640,0
|
|
20240910,182500,155343800,11640,11640,11640,11640,278
|
|
20240910,182400,155343800,11640,11640,11640,11640,0
|
|
20240910,182300,155343800,11640,11640,11640,11640,0
|
|
20240910,182200,155343800,11640,11640,11640,11640,0
|
|
20240910,182100,155343800,11640,11640,11640,11640,0
|
|
20240910,182000,155343800,11640,11640,11640,11640,0
|
|
20240910,181900,155343800,11640,11640,11640,11640,0
|
|
20240910,181800,155343800,11640,11640,11640,11640,0
|
|
20240910,181700,155343800,11640,11640,11640,11640,0
|
|
20240910,181600,155343800,11640,11640,11640,11640,0
|
|
20240910,181500,155343800,11640,11640,11640,11640,0
|
|
20240910,181400,155343800,11640,11640,11640,11640,0
|
|
20240910,181300,155343800,11640,11640,11640,11640,0
|
|
20240910,181200,155343800,11640,11640,11640,11640,0
|
|
20240910,181100,155343800,11640,11640,11640,11640,0
|
|
20240910,181000,155343800,11640,11640,11640,11640,0
|
|
20240910,180900,155343800,11640,11640,11640,11640,0
|
|
20240910,180800,155343800,11640,11640,11640,11640,0
|
|
20240910,180700,155343800,11640,11640,11640,11640,0
|
|
20240910,180600,155343800,11640,11640,11640,11640,0
|
|
20240910,180500,155343800,11640,11640,11640,11640,0
|
|
20240910,180400,155343800,11640,11640,11640,11640,0
|
|
20240910,180300,155343800,11640,11640,11640,11640,0
|
|
20240910,180200,155343800,11640,11640,11640,11640,0
|
|
20240910,180100,155343800,11640,11640,11640,11640,0
|
|
20240910,180000,155343800,11640,11640,11640,11640,0
|
|
20240910,175900,155343800,11640,11640,11640,11640,0
|
|
20240910,175800,155343800,11640,11640,11640,11640,0
|
|
20240910,175700,155343800,11640,11640,11640,11640,0
|
|
20240910,175600,155343800,11640,11640,11640,11640,0
|
|
20240910,175500,155343800,11640,11640,11640,11640,278
|
|
20240910,175400,155343800,11640,11640,11640,11640,0
|
|
20240910,175300,155343800,11640,11640,11640,11640,0
|
|
20240910,175200,155343800,11640,11640,11640,11640,0
|
|
20240910,175100,155343800,11640,11640,11640,11640,0
|
|
20240910,175000,155343800,11640,11640,11640,11640,0
|
|
20240910,174900,155343800,11640,11640,11640,11640,0
|
|
20240910,174800,155343800,11640,11640,11640,11640,0
|
|
20240910,174700,155343800,11640,11640,11640,11640,0
|
|
20240910,174600,155343800,11640,11640,11640,11640,0
|
|
20240910,174500,155343800,11640,11640,11640,11640,0
|
|
20240910,174400,155343800,11640,11640,11640,11640,0
|
|
20240910,174300,155343800,11640,11640,11640,11640,0
|
|
20240910,174200,155343800,11640,11640,11640,11640,0
|
|
20240910,174100,155343800,11640,11640,11640,11640,0
|
|
20240910,174000,155343800,11640,11640,11640,11640,0
|
|
20240910,173900,155343800,11640,11640,11640,11640,0
|
|
20240910,173800,155343800,11640,11640,11640,11640,0
|
|
20240910,173700,155343800,11640,11640,11640,11640,0
|
|
20240910,173600,155343800,11640,11640,11640,11640,0
|
|
20240910,173500,155343800,11640,11640,11640,11640,0
|
|
20240910,173400,155343800,11640,11640,11640,11640,0
|
|
20240910,173300,155343800,11640,11640,11640,11640,0
|
|
20240910,173200,155343800,11640,11640,11640,11640,0
|
|
20240910,173100,155343800,11640,11640,11640,11640,0
|
|
20240910,173000,155343800,11640,11640,11640,11640,0
|
|
20240910,172900,155343800,11640,11640,11640,11640,0
|
|
20240910,172800,155343800,11640,11640,11640,11640,0
|
|
20240910,172700,155343800,11640,11640,11640,11640,0
|
|
20240910,172600,155343800,11640,11640,11640,11640,0
|
|
20240910,172500,155343800,11640,11640,11640,11640,278
|
|
20240910,172400,155343800,11640,11640,11640,11640,0
|
|
20240910,172300,155343800,11640,11640,11640,11640,0
|
|
20240910,172200,155343800,11640,11640,11640,11640,0
|
|
20240910,172100,155343800,11640,11640,11640,11640,0
|
|
20240910,172000,155343800,11640,11640,11640,11640,0
|
|
20240910,171900,155343800,11640,11640,11640,11640,0
|
|
20240910,171800,155343800,11640,11640,11640,11640,0
|
|
20240910,171700,155343800,11640,11640,11640,11640,0
|
|
20240910,171600,155343800,11640,11640,11640,11640,0
|
|
20240910,171500,155343800,11640,11640,11640,11640,0
|
|
20240910,171400,155343800,11640,11640,11640,11640,0
|
|
20240910,171300,155343800,11640,11640,11640,11640,0
|
|
20240910,171200,155343800,11640,11640,11640,11640,0
|
|
20240910,171100,155343800,11640,11640,11640,11640,0
|
|
20240910,171000,155343800,11640,11640,11640,11640,0
|
|
20240910,170900,155343800,11640,11640,11640,11640,0
|
|
20240910,170800,155343800,11640,11640,11640,11640,0
|
|
20240910,170700,155343800,11640,11640,11640,11640,0
|
|
20240910,170600,155343800,11640,11640,11640,11640,0
|
|
20240910,170500,155343800,11640,11640,11640,11640,0
|
|
20240910,170400,155343800,11640,11640,11640,11640,0
|
|
20240910,170300,155343800,11640,11640,11640,11640,0
|
|
20240910,170200,155343800,11640,11640,11640,11640,0
|
|
20240910,170100,155343800,11640,11640,11640,11640,0
|
|
20240910,170000,155343800,11640,11640,11640,11640,0
|
|
20240910,165900,155343800,11640,11640,11640,11640,0
|
|
20240910,165800,155343800,11640,11640,11640,11640,0
|
|
20240910,165700,155343800,11640,11640,11640,11640,0
|
|
20240910,165600,155343800,11640,11640,11640,11640,0
|
|
20240910,165500,155343800,11640,11640,11640,11640,278
|
|
20240910,165400,155343800,11640,11640,11640,11640,0
|
|
20240910,165300,155343800,11640,11640,11640,11640,0
|
|
20240910,165200,155343800,11640,11640,11640,11640,0
|
|
20240910,165100,155343800,11640,11640,11640,11640,0
|
|
20240910,165000,155343800,11640,11640,11640,11640,0
|
|
20240910,164900,155343800,11640,11640,11640,11640,0
|
|
20240910,164800,155343800,11640,11640,11640,11640,0
|
|
20240910,164700,155343800,11640,11640,11640,11640,0
|
|
20240910,164600,155343800,11640,11640,11640,11640,0
|
|
20240910,164500,155343800,11640,11640,11640,11640,0
|
|
20240910,164400,155343800,11640,11640,11640,11640,0
|
|
20240910,164300,155343800,11640,11640,11640,11640,0
|
|
20240910,164200,155343800,11640,11640,11640,11640,0
|
|
20240910,164100,155343800,11640,11640,11640,11640,0
|
|
20240910,164000,155343800,11640,11640,11640,11640,0
|
|
20240910,163900,155343800,11640,11640,11640,11640,0
|
|
20240910,163800,155343800,11640,11640,11640,11640,0
|
|
20240910,163700,155343800,11640,11640,11640,11640,0
|
|
20240910,163600,155343800,11640,11640,11640,11640,0
|
|
20240910,163500,155343800,11640,11640,11640,11640,0
|
|
20240910,163400,155343800,11640,11640,11640,11640,0
|
|
20240910,163300,155343800,11640,11640,11640,11640,0
|
|
20240910,163200,155343800,11640,11640,11640,11640,0
|
|
20240910,163100,155343800,11640,11640,11640,11640,0
|
|
20240910,163000,155343800,11640,11640,11640,11640,0
|
|
20240910,162900,155343800,11640,11640,11640,11640,0
|
|
20240910,162800,155343800,11640,11640,11640,11640,0
|
|
20240910,162700,155343800,11640,11640,11640,11640,0
|
|
20240910,162600,155343800,11640,11640,11640,11640,0
|
|
20240910,162500,155343800,11640,11640,11640,11640,278
|
|
20240910,162400,155343800,11640,11640,11640,11640,0
|
|
20240910,162300,155343800,11640,11640,11640,11640,0
|
|
20240910,162200,155343800,11640,11640,11640,11640,0
|
|
20240910,162100,155343800,11640,11640,11640,11640,0
|
|
20240910,162000,155343800,11640,11640,11640,11640,0
|
|
20240910,161900,155343800,11640,11640,11640,11640,0
|
|
20240910,161800,155343800,11640,11640,11640,11640,0
|
|
20240910,161700,155343800,11640,11640,11640,11640,0
|
|
20240910,161600,155343800,11640,11640,11640,11640,0
|
|
20240910,161500,155343800,11640,11640,11640,11640,0
|
|
20240910,161400,155343800,11640,11640,11640,11640,0
|
|
20240910,161300,155343800,11640,11640,11640,11640,0
|
|
20240910,161200,155343800,11640,11640,11640,11640,0
|
|
20240910,161100,155343800,11640,11640,11640,11640,0
|
|
20240910,161000,155343800,11640,11640,11640,11640,0
|
|
20240910,160900,155343800,11640,11640,11640,11640,0
|
|
20240910,160800,155343800,11640,11640,11640,11640,0
|
|
20240910,160700,155343800,11640,11640,11640,11640,0
|
|
20240910,160600,155343800,11640,11640,11640,11640,0
|
|
20240910,160500,155343800,11640,11640,11640,11640,0
|
|
20240910,160400,155343800,11640,11640,11640,11640,0
|
|
20240910,160300,155343800,11640,11640,11640,11640,0
|
|
20240910,160200,155343800,11640,11640,11640,11640,0
|
|
20240910,160100,155343800,11640,11640,11640,11640,0
|
|
20240910,160000,155343800,11640,11640,11640,11640,0
|
|
20240910,155900,155343800,11640,11640,11640,11640,0
|
|
20240910,155800,155343800,11640,11640,11640,11640,0
|
|
20240910,155700,155343800,11640,11640,11640,11640,0
|
|
20240910,155600,155343800,11640,11640,11640,11640,0
|
|
20240910,155500,155343800,11640,11640,11640,11640,278
|
|
20240910,155400,155343800,11640,11640,11640,11640,0
|
|
20240910,155300,155343800,11640,11640,11640,11640,0
|
|
20240910,155200,155343800,11640,11640,11640,11640,0
|
|
20240910,155100,155343800,11640,11640,11640,11640,0
|
|
20240910,155000,155343800,11640,11640,11640,11640,0
|
|
20240910,154900,155343800,11640,11640,11640,11640,0
|
|
20240910,154800,155343800,11640,11640,11640,11640,0
|
|
20240910,154700,155343800,11640,11640,11640,11640,0
|
|
20240910,154600,155343800,11640,11640,11640,11640,0
|
|
20240910,154500,155343800,11640,11640,11640,11640,0
|
|
20240910,154400,155343800,11640,11640,11640,11640,0
|
|
20240910,154300,155343800,11640,11640,11640,11640,0
|
|
20240910,154200,155343800,11640,11640,11640,11640,0
|
|
20240910,154100,155343800,11640,11640,11640,11640,0
|
|
20240910,154000,155343800,11640,11640,11640,11640,0
|
|
20240910,153900,155343800,11640,11640,11640,11640,0
|
|
20240910,153800,155343800,11640,11640,11640,11640,0
|
|
20240910,153700,155343800,11640,11640,11640,11640,0
|
|
20240910,153600,155343800,11640,11640,11640,11640,0
|
|
20240910,153500,155343800,11640,11640,11640,11640,0
|
|
20240910,153400,155343800,11640,11640,11640,11640,0
|
|
20240910,153300,155343800,11640,11640,11640,11640,0
|
|
20240910,153200,155343800,11640,11640,11640,11640,0
|
|
20240910,153100,155343800,11640,11640,11640,11640,0
|
|
20240910,153000,155343800,11640,11640,11640,11640,278
|
|
20240910,152900,152107880,11740,11740,11740,11740,0
|
|
20240910,152800,152107880,11740,11740,11740,11740,0
|
|
20240910,152700,152107880,11740,11740,11740,11740,0
|
|
20240910,152600,152107880,11740,11740,11740,11740,0
|
|
20240910,152500,152107880,11740,11740,11740,11740,0
|
|
20240910,152400,152107880,11740,11740,11740,11740,0
|
|
20240910,152300,152107880,11740,11740,11740,11740,0
|
|
20240910,152200,152107880,11740,11740,11740,11740,0
|
|
20240910,152100,152107880,11740,11740,11740,11740,0
|
|
20240910,152000,152107880,11740,11740,11740,11740,0
|
|
20240910,151900,152107880,11740,11710,11740,11650,84
|
|
20240910,151800,151126950,11760,11760,11760,11760,0
|
|
20240910,151700,151126950,11760,11760,11760,11760,0
|
|
20240910,151600,151126950,11760,11760,11760,11760,0
|
|
20240910,151500,151126950,11760,11730,11760,11730,3
|
|
20240910,151400,151091730,11700,11710,11710,11700,103
|
|
20240910,151300,149886600,11770,11770,11770,11770,0
|
|
20240910,151200,149886600,11770,11770,11770,11770,0
|
|
20240910,151100,149886600,11770,11770,11770,11770,0
|
|
20240910,151000,149886600,11770,11770,11770,11770,0
|
|
20240910,150900,149886600,11770,11770,11770,11770,0
|
|
20240910,150800,149886600,11770,11770,11770,11770,1
|
|
20240910,150700,149874830,11760,11760,11760,11760,51
|
|
20240910,150600,149275070,11760,11760,11760,11760,0
|
|
20240910,150500,149275070,11760,11760,11760,11760,0
|
|
20240910,150400,149275070,11760,11760,11760,11760,0
|
|
20240910,150300,149275070,11760,11760,11760,11760,0
|
|
20240910,150200,149275070,11760,11710,11760,11710,4
|
|
20240910,150100,149228080,11710,11710,11710,11710,1
|
|
20240910,150000,149216370,11760,11760,11760,11760,0
|
|
20240910,145900,149216370,11760,11760,11760,11760,0
|
|
20240910,145800,149216370,11760,11700,11760,11700,23
|
|
20240910,145700,148947090,11770,11770,11770,11770,0
|
|
20240910,145600,148947090,11770,11770,11770,11770,0
|
|
20240910,145500,148947090,11770,11720,11770,11720,10
|
|
20240910,145400,148829640,11720,11720,11720,11720,1
|
|
20240910,145300,148817920,11710,11650,11710,11650,86
|
|
20240910,145200,147815900,11650,11650,11650,11650,216
|
|
20240910,145100,145299500,11680,11680,11680,11680,0
|
|
20240910,145000,145299500,11680,11680,11680,11680,1
|
|
20240910,144900,145287820,11690,11690,11690,11690,0
|
|
20240910,144800,145287820,11690,11690,11690,11690,0
|
|
20240910,144700,145287820,11690,11690,11690,11690,4
|
|
20240910,144600,145241060,11690,11690,11690,11690,0
|
|
20240910,144500,145241060,11690,11690,11690,11690,0
|
|
20240910,144400,145241060,11690,11690,11690,11690,0
|
|
20240910,144300,145241060,11690,11690,11690,11690,0
|
|
20240910,144200,145241060,11690,11690,11690,11690,0
|
|
20240910,144100,145241060,11690,11650,11690,11650,33
|
|
20240910,144000,144856490,11690,11690,11690,11690,0
|
|
20240910,143900,144856490,11690,11690,11690,11690,0
|
|
20240910,143800,144856490,11690,11690,11690,11690,0
|
|
20240910,143700,144856490,11690,11650,11690,11650,51
|
|
20240910,143600,144262100,11650,11650,11650,11650,0
|
|
20240910,143500,144262100,11650,11650,11650,11650,0
|
|
20240910,143400,144262100,11650,11650,11650,11650,0
|
|
20240910,143300,144262100,11650,11630,11650,11630,43
|
|
20240910,143200,143761590,11640,11640,11640,11640,11
|
|
20240910,143100,143633550,11640,11640,11640,11640,408
|
|
20240910,143000,138884430,11640,11640,11640,11630,36
|
|
20240910,142900,138465410,11640,11640,11640,11640,0
|
|
20240910,142800,138465410,11640,11630,11640,11630,6
|
|
20240910,142700,138395590,11640,11640,11640,11640,0
|
|
20240910,142600,138395590,11640,11640,11640,11640,0
|
|
20240910,142500,138395590,11640,11640,11640,11640,7
|
|
20240910,142400,138314110,11640,11640,11640,11640,10
|
|
20240910,142300,138197710,11640,11640,11640,11640,0
|
|
20240910,142200,138197710,11640,11640,11640,11640,0
|
|
20240910,142100,138197710,11640,11640,11640,11640,3
|
|
20240910,142000,138162790,11640,11640,11640,11640,1
|
|
20240910,141900,138151150,11640,11640,11640,11640,0
|
|
20240910,141800,138151150,11640,11640,11640,11640,0
|
|
20240910,141700,138151150,11640,11640,11640,11640,0
|
|
20240910,141600,138151150,11640,11640,11640,11640,0
|
|
20240910,141500,138151150,11640,11620,11640,11620,285
|
|
20240910,141400,134839370,11630,11630,11630,11620,109
|
|
20240910,141300,133571900,11640,11640,11640,11640,0
|
|
20240910,141200,133571900,11640,11640,11640,11640,10
|
|
20240910,141100,133455500,11640,11630,11640,11630,60
|
|
20240910,141000,132757640,11640,11640,11640,11640,10
|
|
20240910,140900,132641240,11640,11640,11640,11640,0
|
|
20240910,140800,132641240,11640,11640,11640,11640,0
|
|
20240910,140700,132641240,11640,11640,11640,11640,0
|
|
20240910,140600,132641240,11640,11640,11640,11640,0
|
|
20240910,140500,132641240,11640,11640,11640,11640,0
|
|
20240910,140400,132641240,11640,11640,11640,11640,0
|
|
20240910,140300,132641240,11640,11640,11640,11640,1
|
|
20240910,140200,132629600,11640,11640,11640,11640,0
|
|
20240910,140100,132629600,11640,11640,11640,11640,0
|
|
20240910,140000,132629600,11640,11640,11640,11640,5
|
|
20240910,135900,132571400,11640,11640,11640,11640,0
|
|
20240910,135800,132571400,11640,11640,11640,11640,6
|
|
20240910,135700,132501560,11640,11630,11640,11630,158
|
|
20240910,135600,130663940,11630,11630,11630,11630,26
|
|
20240910,135500,130361560,11630,11630,11630,11630,0
|
|
20240910,135400,130361560,11630,11620,11630,11620,191
|
|
20240910,135300,128142030,11630,11630,11630,11630,1
|
|
20240910,135200,128130400,11620,11620,11620,11620,0
|
|
20240910,135100,128130400,11620,11640,11640,11620,76
|
|
20240910,135000,127247230,11650,11650,11650,11650,0
|
|
20240910,134900,127247230,11650,11650,11650,11650,45
|
|
20240910,134800,126722980,11680,11680,11680,11680,1
|
|
20240910,134700,126711300,11650,11650,11650,11650,0
|
|
20240910,134600,126711300,11650,11650,11650,11650,0
|
|
20240910,134500,126711300,11650,11650,11650,11650,93
|
|
20240910,134400,125627850,11660,11660,11660,11660,1
|
|
20240910,134300,125616190,11650,11650,11650,11650,0
|
|
20240910,134200,125616190,11650,11650,11650,11650,64
|
|
20240910,134100,124870590,11660,11660,11660,11660,0
|
|
20240910,134000,124870590,11660,11660,11660,11660,0
|
|
20240910,133900,124870590,11660,11660,11660,11660,75
|
|
20240910,133800,123996090,11670,11670,11670,11670,66
|
|
20240910,133700,123225870,11680,11680,11680,11680,0
|
|
20240910,133600,123225870,11680,11680,11680,11680,114
|
|
20240910,133500,121894350,11690,11700,11700,11690,88
|
|
20240910,133400,120865620,11700,11700,11700,11700,0
|
|
20240910,133300,120865620,11700,11700,11700,11700,0
|
|
20240910,133200,120865620,11700,11700,11700,11700,0
|
|
20240910,133100,120865620,11700,11700,11700,11700,0
|
|
20240910,133000,120865620,11700,11700,11700,11700,15
|
|
20240910,132900,120690120,11730,11730,11730,11730,0
|
|
20240910,132800,120690120,11730,11730,11730,11730,0
|
|
20240910,132700,120690120,11730,11700,11730,11700,13
|
|
20240910,132600,120537930,11700,11700,11700,11700,0
|
|
20240910,132500,120537930,11700,11700,11700,11700,12
|
|
20240910,132400,120397530,11700,11700,11700,11700,0
|
|
20240910,132300,120397530,11700,11700,11700,11700,4
|
|
20240910,132200,120350730,11700,11700,11700,11700,79
|
|
20240910,132100,119426430,11720,11720,11720,11720,0
|
|
20240910,132000,119426430,11720,11750,11750,11720,74
|
|
20240910,131900,118559120,11720,11720,11720,11720,0
|
|
20240910,131800,118559120,11720,11720,11720,11720,47
|
|
20240910,131700,118008280,11780,11780,11780,11780,1
|
|
20240910,131600,117996500,11780,11780,11780,11780,0
|
|
20240910,131500,117996500,11780,11780,11780,11780,0
|
|
20240910,131400,117996500,11780,11760,11780,11760,101
|
|
20240910,131300,116807050,11730,11730,11730,11730,0
|
|
20240910,131200,116807050,11730,11730,11730,11730,0
|
|
20240910,131100,116807050,11730,11730,11730,11730,0
|
|
20240910,131000,116807050,11730,11730,11730,11730,0
|
|
20240910,130900,116807050,11730,11730,11730,11730,0
|
|
20240910,130800,116807050,11730,11730,11730,11730,505
|
|
20240910,130700,110883400,11750,11770,11770,11750,907
|
|
20240910,130600,100215040,11790,11790,11790,11790,0
|
|
20240910,130500,100215040,11790,11790,11790,11790,0
|
|
20240910,130400,100215040,11790,11790,11790,11790,0
|
|
20240910,130300,100215040,11790,11790,11790,11790,0
|
|
20240910,130200,100215040,11790,11780,11790,11770,212
|
|
20240910,130100,97718360,11790,11790,11790,11790,0
|
|
20240910,130000,97718360,11790,11790,11790,11790,100
|
|
20240910,125900,96539360,11790,11790,11790,11790,0
|
|
20240910,125800,96539360,11790,11790,11790,11790,0
|
|
20240910,125700,96539360,11790,11790,11790,11790,0
|
|
20240910,125600,96539360,11790,11790,11790,11790,0
|
|
20240910,125500,96539360,11790,11790,11790,11790,4
|
|
20240910,125400,96492200,11790,11830,11830,11790,432
|
|
20240910,125300,91398760,11830,11830,11830,11830,0
|
|
20240910,125200,91398760,11830,11830,11830,11830,3
|
|
20240910,125100,91363270,11850,11850,11850,11850,0
|
|
20240910,125000,91363270,11850,11850,11850,11850,0
|
|
20240910,124900,91363270,11850,11850,11850,11850,0
|
|
20240910,124800,91363270,11850,11850,11850,11850,0
|
|
20240910,124700,91363270,11850,11850,11850,11850,0
|
|
20240910,124600,91363270,11850,11850,11850,11850,0
|
|
20240910,124500,91363270,11850,11850,11850,11850,0
|
|
20240910,124400,91363270,11850,11850,11850,11850,0
|
|
20240910,124300,91363270,11850,11850,11850,11850,0
|
|
20240910,124200,91363270,11850,11850,11850,11850,0
|
|
20240910,124100,91363270,11850,11850,11850,11850,0
|
|
20240910,124000,91363270,11850,11850,11850,11850,0
|
|
20240910,123900,91363270,11850,11850,11850,11850,0
|
|
20240910,123800,91363270,11850,11850,11850,11850,0
|
|
20240910,123700,91363270,11850,11850,11850,11850,0
|
|
20240910,123600,91363270,11850,11850,11850,11850,0
|
|
20240910,123500,91363270,11850,11850,11850,11850,0
|
|
20240910,123400,91363270,11850,11850,11850,11850,0
|
|
20240910,123300,91363270,11850,11850,11850,11850,2
|
|
20240910,123200,91339570,11830,11830,11830,11830,0
|
|
20240910,123100,91339570,11830,11830,11830,11830,10
|
|
20240910,123000,91221270,11850,11850,11850,11850,0
|
|
20240910,122900,91221270,11850,11850,11850,11850,0
|
|
20240910,122800,91221270,11850,11850,11850,11850,0
|
|
20240910,122700,91221270,11850,11850,11850,11850,2
|
|
20240910,122600,91197570,11780,11780,11780,11780,0
|
|
20240910,122500,91197570,11780,11780,11780,11780,0
|
|
20240910,122400,91197570,11780,11780,11780,11780,0
|
|
20240910,122300,91197570,11780,11780,11780,11780,0
|
|
20240910,122200,91197570,11780,11780,11780,11780,5
|
|
20240910,122100,91138670,11770,11790,11790,11770,411
|
|
20240910,122000,86299230,11790,11790,11790,11790,0
|
|
20240910,121900,86299230,11790,11790,11790,11790,5
|
|
20240910,121800,86240280,11790,11790,11790,11790,0
|
|
20240910,121700,86240280,11790,11790,11790,11790,0
|
|
20240910,121600,86240280,11790,11790,11790,11790,2
|
|
20240910,121500,86216700,11920,11920,11920,11920,0
|
|
20240910,121400,86216700,11920,11920,11920,11920,0
|
|
20240910,121300,86216700,11920,11920,11920,11920,1
|
|
20240910,121200,86204780,11860,11860,11860,11860,0
|
|
20240910,121100,86204780,11860,11860,11860,11860,0
|
|
20240910,121000,86204780,11860,11860,11860,11860,19
|
|
20240910,120900,85979440,11860,11860,11860,11860,31
|
|
20240910,120800,85611780,11860,11860,11860,11860,0
|
|
20240910,120700,85611780,11860,11860,11860,11860,0
|
|
20240910,120600,85611780,11860,11860,11860,11860,0
|
|
20240910,120500,85611780,11860,11860,11860,11860,0
|
|
20240910,120400,85611780,11860,11860,11860,11860,0
|
|
20240910,120300,85611780,11860,11860,11860,11860,0
|
|
20240910,120200,85611780,11860,11860,11860,11860,4
|
|
20240910,120100,85564340,11790,11820,11820,11790,60
|
|
20240910,120000,84855960,11910,11910,11910,11910,0
|
|
20240910,115900,84855960,11910,11910,11910,11910,0
|
|
20240910,115800,84855960,11910,11910,11910,11910,0
|
|
20240910,115700,84855960,11910,11910,11910,11910,10
|
|
20240910,115600,84736860,11910,11910,11910,11910,40
|
|
20240910,115500,84260460,11910,11910,11910,11910,0
|
|
20240910,115400,84260460,11910,11860,11910,11820,227
|
|
20240910,115300,81573050,11860,11860,11860,11860,2
|
|
20240910,115200,81549330,11820,11910,11910,11820,2
|
|
20240910,115100,81525600,11930,11930,11930,11930,0
|
|
20240910,115000,81525600,11930,11930,11930,11930,0
|
|
20240910,114900,81525600,11930,11930,11930,11930,0
|
|
20240910,114800,81525600,11930,11850,11930,11850,2
|
|
20240910,114700,81501820,11820,11820,11820,11820,0
|
|
20240910,114600,81501820,11820,11820,11820,11820,75
|
|
20240910,114500,80615320,11820,11820,11820,11820,0
|
|
20240910,114400,80615320,11820,11820,11820,11820,0
|
|
20240910,114300,80615320,11820,11820,11820,11820,0
|
|
20240910,114200,80615320,11820,11820,11820,11820,0
|
|
20240910,114100,80615320,11820,11820,11820,11820,0
|
|
20240910,114000,80615320,11820,11820,11820,11820,0
|
|
20240910,113900,80615320,11820,11820,11820,11820,0
|
|
20240910,113800,80615320,11820,11820,11820,11820,0
|
|
20240910,113700,80615320,11820,11820,11820,11820,0
|
|
20240910,113600,80615320,11820,11820,11820,11820,0
|
|
20240910,113500,80615320,11820,11820,11820,11820,0
|
|
20240910,113400,80615320,11820,11820,11820,11820,124
|
|
20240910,113300,79149640,11770,11770,11770,11770,16
|
|
20240910,113200,78961320,11780,11780,11780,11780,0
|
|
20240910,113100,78961320,11780,11780,11780,11780,10
|
|
20240910,113000,78843520,11800,11800,11800,11800,0
|
|
20240910,112900,78843520,11800,11810,11810,11800,83
|
|
20240910,112800,77864090,11820,11820,11820,11820,0
|
|
20240910,112700,77864090,11820,11820,11820,11820,0
|
|
20240910,112600,77864090,11820,11820,11820,11820,0
|
|
20240910,112500,77864090,11820,11820,11820,11820,15
|
|
20240910,112400,77686790,11800,11800,11800,11800,0
|
|
20240910,112300,77686790,11800,11800,11800,11800,0
|
|
20240910,112200,77686790,11800,11800,11800,11800,0
|
|
20240910,112100,77686790,11800,11820,11820,11800,784
|
|
20240910,112000,68432350,11820,11840,11840,11820,444
|
|
20240910,111900,63181600,11840,11870,11870,11840,230
|
|
20240910,111800,60456640,11880,11880,11880,11880,2
|
|
20240910,111700,60432880,11930,11930,11930,11930,0
|
|
20240910,111600,60432880,11930,11930,11930,11930,30
|
|
20240910,111500,60074980,11930,11930,11930,11930,0
|
|
20240910,111400,60074980,11930,11930,11930,11930,0
|
|
20240910,111300,60074980,11930,11930,11930,11930,0
|
|
20240910,111200,60074980,11930,11930,11930,11930,0
|
|
20240910,111100,60074980,11930,11930,11930,11930,0
|
|
20240910,111000,60074980,11930,11930,11930,11930,0
|
|
20240910,110900,60074980,11930,11930,11930,11930,0
|
|
20240910,110800,60074980,11930,11930,11930,11930,0
|
|
20240910,110700,60074980,11930,11930,11930,11930,0
|
|
20240910,110600,60074980,11930,11930,11930,11930,0
|
|
20240910,110500,60074980,11930,11930,11930,11930,0
|
|
20240910,110400,60074980,11930,11930,11930,11930,30
|
|
20240910,110300,59717080,11930,11930,11930,11930,0
|
|
20240910,110200,59717080,11930,11930,11930,11930,0
|
|
20240910,110100,59717080,11930,11930,11930,11930,2
|
|
20240910,110000,59693220,11880,11880,11880,11880,5
|
|
20240910,105900,59633820,11870,11880,11880,11870,31
|
|
20240910,105800,59265840,11880,11880,11880,11880,0
|
|
20240910,105700,59265840,11880,11880,11880,11880,0
|
|
20240910,105600,59265840,11880,11880,11880,11880,0
|
|
20240910,105500,59265840,11880,11880,11880,11880,1
|
|
20240910,105400,59253960,11880,11880,11880,11880,0
|
|
20240910,105300,59253960,11880,11880,11880,11880,0
|
|
20240910,105200,59253960,11880,11880,11880,11880,11
|
|
20240910,105100,59123280,11880,11880,11880,11880,0
|
|
20240910,105000,59123280,11880,11880,11880,11880,0
|
|
20240910,104900,59123280,11880,11880,11880,11880,0
|
|
20240910,104800,59123280,11880,11880,11880,11880,0
|
|
20240910,104700,59123280,11880,11880,11880,11880,0
|
|
20240910,104600,59123280,11880,11880,11880,11880,0
|
|
20240910,104500,59123280,11880,11880,11880,11880,0
|
|
20240910,104400,59123280,11880,11880,11880,11880,0
|
|
20240910,104300,59123280,11880,11880,11880,11880,16
|
|
20240910,104200,58933200,11890,11890,11890,11890,0
|
|
20240910,104100,58933200,11890,11890,11890,11890,3
|
|
20240910,104000,58897530,11930,11930,11930,11930,0
|
|
20240910,103900,58897530,11930,11930,11930,11930,0
|
|
20240910,103800,58897530,11930,11930,11930,11930,3
|
|
20240910,103700,58861740,11890,11890,11890,11890,0
|
|
20240910,103600,58861740,11890,11890,11890,11890,0
|
|
20240910,103500,58861740,11890,11890,11890,11890,0
|
|
20240910,103400,58861740,11890,11890,11890,11890,1
|
|
20240910,103300,58849850,11880,11880,11880,11880,13
|
|
20240910,103200,58695410,11880,11880,11880,11880,80
|
|
20240910,103100,57745010,11880,11880,11880,11880,40
|
|
20240910,103000,57269810,11880,11880,11880,11880,30
|
|
20240910,102900,56913410,11880,11880,11880,11880,0
|
|
20240910,102800,56913410,11880,11880,11880,11880,0
|
|
20240910,102700,56913410,11880,11880,11880,11880,2
|
|
20240910,102600,56889650,11820,11820,11820,11820,0
|
|
20240910,102500,56889650,11820,11820,11820,11820,31
|
|
20240910,102400,56523230,11880,11880,11880,11880,0
|
|
20240910,102300,56523230,11880,11830,11880,11830,14
|
|
20240910,102200,56357160,11880,11880,11880,11880,0
|
|
20240910,102100,56357160,11880,11880,11880,11880,0
|
|
20240910,102000,56357160,11880,11880,11880,11880,3
|
|
20240910,101900,56321520,11880,11880,11880,11880,0
|
|
20240910,101800,56321520,11880,11880,11880,11880,0
|
|
20240910,101700,56321520,11880,11820,11880,11820,11
|
|
20240910,101600,56191440,11830,11830,11830,11830,0
|
|
20240910,101500,56191440,11830,11830,11830,11830,0
|
|
20240910,101400,56191440,11830,11860,11860,11830,517
|
|
20240910,101300,50067880,11880,11880,11880,11880,143
|
|
20240910,101200,48369040,11950,11950,11950,11950,0
|
|
20240910,101100,48369040,11950,11950,11950,11950,0
|
|
20240910,101000,48369040,11950,11950,11950,11950,0
|
|
20240910,100900,48369040,11950,11950,11950,11950,0
|
|
20240910,100800,48369040,11950,11950,11950,11950,20
|
|
20240910,100700,48130040,11950,11950,11950,11950,49
|
|
20240910,100600,47544490,11950,11950,11950,11950,30
|
|
20240910,100500,47185990,11950,11950,11950,11900,4
|
|
20240910,100400,47138240,11960,11960,11960,11960,0
|
|
20240910,100300,47138240,11960,11960,11960,11960,0
|
|
20240910,100200,47138240,11960,11960,11960,11960,0
|
|
20240910,100100,47138240,11960,11960,11960,11960,13
|
|
20240910,100000,46982760,11950,11950,11950,11950,10
|
|
20240910,095900,46863260,11950,11950,11950,11950,0
|
|
20240910,095800,46863260,11950,11950,11950,11950,93
|
|
20240910,095700,45751910,11950,11950,11950,11950,164
|
|
20240910,095600,43792110,11950,11950,11950,11950,0
|
|
20240910,095500,43792110,11950,11950,11950,11950,0
|
|
20240910,095400,43792110,11950,11950,11950,11950,0
|
|
20240910,095300,43792110,11950,11950,11950,11950,4
|
|
20240910,095200,43744310,11920,11930,11930,11920,20
|
|
20240910,095100,43505810,11950,11950,11950,11950,5
|
|
20240910,095000,43446060,11930,11930,11930,11930,5
|
|
20240910,094900,43386410,11940,11930,11940,11930,10
|
|
20240910,094800,43267060,11940,11940,11940,11940,66
|
|
20240910,094700,42479020,11960,11960,11960,11960,0
|
|
20240910,094600,42479020,11960,11960,11960,11960,1
|
|
20240910,094500,42467060,11910,11880,11910,11880,7
|
|
20240910,094400,42383750,11910,11900,11910,11900,12
|
|
20240910,094300,42240910,11910,11910,11910,11900,9
|
|
20240910,094200,42133780,11840,11900,11900,11840,101
|
|
20240910,094100,40932440,11910,11910,11910,11910,0
|
|
20240910,094000,40932440,11910,11910,11910,11910,2
|
|
20240910,093900,40908620,11910,11910,11910,11910,42
|
|
20240910,093800,40408400,11910,11910,11910,11910,0
|
|
20240910,093700,40408400,11910,11910,11910,11910,50
|
|
20240910,093600,39812900,11890,11890,11890,11890,9
|
|
20240910,093500,39705890,11910,11910,11910,11910,8
|
|
20240910,093400,39610610,11910,11910,11910,11910,0
|
|
20240910,093300,39610610,11910,11910,11910,11910,2
|
|
20240910,093200,39586790,11920,11920,11920,11920,9
|
|
20240910,093100,39479510,11920,11920,11920,11920,1
|
|
20240910,093000,39467590,11910,11910,11910,11910,57
|
|
20240910,092900,38788720,11960,11960,11960,11960,0
|
|
20240910,092800,38788720,11960,11960,11960,11930,17
|
|
20240910,092700,38585850,11960,11960,11960,11960,0
|
|
20240910,092600,38585850,11960,11960,11960,11960,52
|
|
20240910,092500,37963930,11930,11850,11930,11850,780
|
|
20240910,092400,28717650,11850,11850,11850,11840,75
|
|
20240910,092300,27828910,11840,11910,11910,11840,105
|
|
20240910,092200,26584510,11830,11830,11830,11830,1
|
|
20240910,092100,26572680,11910,11910,11910,11910,1
|
|
20240910,092000,26560770,11830,11870,11870,11830,155
|
|
20240910,091900,24722880,11980,11980,11980,11870,4
|
|
20240910,091800,24675070,11870,11870,11870,11870,0
|
|
20240910,091700,24675070,11870,11870,11870,11870,0
|
|
20240910,091600,24675070,11870,11870,11870,11870,0
|
|
20240910,091500,24675070,11870,11870,11870,11870,0
|
|
20240910,091400,24675070,11870,11870,11870,11870,0
|
|
20240910,091300,24675070,11870,11920,11920,11870,112
|
|
20240910,091200,23340630,11920,11960,11960,11920,418
|
|
20240910,091100,18348180,11960,11960,11960,11960,0
|
|
20240910,091000,18348180,11960,11960,11960,11960,0
|
|
20240910,090900,18348180,11960,11960,11960,11960,0
|
|
20240910,090800,18348180,11960,11960,11960,11960,28
|
|
20240910,090700,18013300,11960,11960,11960,11960,1
|
|
20240910,090600,18001340,11930,12040,12040,11930,200
|
|
20240910,090500,15596440,12090,12090,12090,12090,63
|
|
20240910,090400,14834770,12090,12090,12090,12090,0
|
|
20240910,090300,14834770,12090,12090,12090,12090,183
|
|
20240910,090200,12622300,12090,12090,12090,12090,0
|
|
20240910,090100,12622300,12090,12070,12090,12070,234
|
|
20240910,090000,9794340,12100,12040,12100,12040,813
|