658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,195500,110159260,11600,11600,11600,11600,600
|
|
20240911,195400,110159260,11600,11600,11600,11600,0
|
|
20240911,195300,110159260,11600,11600,11600,11600,0
|
|
20240911,195200,110159260,11600,11600,11600,11600,0
|
|
20240911,195100,110159260,11600,11600,11600,11600,0
|
|
20240911,195000,110159260,11600,11600,11600,11600,0
|
|
20240911,194900,110159260,11600,11600,11600,11600,0
|
|
20240911,194800,110159260,11600,11600,11600,11600,0
|
|
20240911,194700,110159260,11600,11600,11600,11600,0
|
|
20240911,194600,110159260,11600,11600,11600,11600,0
|
|
20240911,194500,110159260,11600,11600,11600,11600,0
|
|
20240911,194400,110159260,11600,11600,11600,11600,0
|
|
20240911,194300,110159260,11600,11600,11600,11600,0
|
|
20240911,194200,110159260,11600,11600,11600,11600,0
|
|
20240911,194100,110159260,11600,11600,11600,11600,0
|
|
20240911,194000,110159260,11600,11600,11600,11600,0
|
|
20240911,193900,110159260,11600,11600,11600,11600,0
|
|
20240911,193800,110159260,11600,11600,11600,11600,0
|
|
20240911,193700,110159260,11600,11600,11600,11600,0
|
|
20240911,193600,110159260,11600,11600,11600,11600,0
|
|
20240911,193500,110159260,11600,11600,11600,11600,0
|
|
20240911,193400,110159260,11600,11600,11600,11600,0
|
|
20240911,193300,110159260,11600,11600,11600,11600,0
|
|
20240911,193200,110159260,11600,11600,11600,11600,0
|
|
20240911,193100,110159260,11600,11600,11600,11600,0
|
|
20240911,193000,110159260,11600,11600,11600,11600,0
|
|
20240911,192900,110159260,11600,11600,11600,11600,0
|
|
20240911,192800,110159260,11600,11600,11600,11600,0
|
|
20240911,192700,110159260,11600,11600,11600,11600,0
|
|
20240911,192600,110159260,11600,11600,11600,11600,0
|
|
20240911,192500,110159260,11600,11600,11600,11600,600
|
|
20240911,192400,110159260,11600,11600,11600,11600,0
|
|
20240911,192300,110159260,11600,11600,11600,11600,0
|
|
20240911,192200,110159260,11600,11600,11600,11600,0
|
|
20240911,192100,110159260,11600,11600,11600,11600,0
|
|
20240911,192000,110159260,11600,11600,11600,11600,0
|
|
20240911,191900,110159260,11600,11600,11600,11600,0
|
|
20240911,191800,110159260,11600,11600,11600,11600,0
|
|
20240911,191700,110159260,11600,11600,11600,11600,0
|
|
20240911,191600,110159260,11600,11600,11600,11600,0
|
|
20240911,191500,110159260,11600,11600,11600,11600,0
|
|
20240911,191400,110159260,11600,11600,11600,11600,0
|
|
20240911,191300,110159260,11600,11600,11600,11600,0
|
|
20240911,191200,110159260,11600,11600,11600,11600,0
|
|
20240911,191100,110159260,11600,11600,11600,11600,0
|
|
20240911,191000,110159260,11600,11600,11600,11600,0
|
|
20240911,190900,110159260,11600,11600,11600,11600,0
|
|
20240911,190800,110159260,11600,11600,11600,11600,0
|
|
20240911,190700,110159260,11600,11600,11600,11600,0
|
|
20240911,190600,110159260,11600,11600,11600,11600,0
|
|
20240911,190500,110159260,11600,11600,11600,11600,0
|
|
20240911,190400,110159260,11600,11600,11600,11600,0
|
|
20240911,190300,110159260,11600,11600,11600,11600,0
|
|
20240911,190200,110159260,11600,11600,11600,11600,0
|
|
20240911,190100,110159260,11600,11600,11600,11600,0
|
|
20240911,190000,110159260,11600,11600,11600,11600,0
|
|
20240911,185900,110159260,11600,11600,11600,11600,0
|
|
20240911,185800,110159260,11600,11600,11600,11600,0
|
|
20240911,185700,110159260,11600,11600,11600,11600,0
|
|
20240911,185600,110159260,11600,11600,11600,11600,0
|
|
20240911,185500,110159260,11600,11600,11600,11600,600
|
|
20240911,185400,110159260,11600,11600,11600,11600,0
|
|
20240911,185300,110159260,11600,11600,11600,11600,0
|
|
20240911,185200,110159260,11600,11600,11600,11600,0
|
|
20240911,185100,110159260,11600,11600,11600,11600,0
|
|
20240911,185000,110159260,11600,11600,11600,11600,0
|
|
20240911,184900,110159260,11600,11600,11600,11600,0
|
|
20240911,184800,110159260,11600,11600,11600,11600,0
|
|
20240911,184700,110159260,11600,11600,11600,11600,0
|
|
20240911,184600,110159260,11600,11600,11600,11600,0
|
|
20240911,184500,110159260,11600,11600,11600,11600,0
|
|
20240911,184400,110159260,11600,11600,11600,11600,0
|
|
20240911,184300,110159260,11600,11600,11600,11600,0
|
|
20240911,184200,110159260,11600,11600,11600,11600,0
|
|
20240911,184100,110159260,11600,11600,11600,11600,0
|
|
20240911,184000,110159260,11600,11600,11600,11600,0
|
|
20240911,183900,110159260,11600,11600,11600,11600,0
|
|
20240911,183800,110159260,11600,11600,11600,11600,0
|
|
20240911,183700,110159260,11600,11600,11600,11600,0
|
|
20240911,183600,110159260,11600,11600,11600,11600,0
|
|
20240911,183500,110159260,11600,11600,11600,11600,0
|
|
20240911,183400,110159260,11600,11600,11600,11600,0
|
|
20240911,183300,110159260,11600,11600,11600,11600,0
|
|
20240911,183200,110159260,11600,11600,11600,11600,0
|
|
20240911,183100,110159260,11600,11600,11600,11600,0
|
|
20240911,183000,110159260,11600,11600,11600,11600,0
|
|
20240911,182900,110159260,11600,11600,11600,11600,0
|
|
20240911,182800,110159260,11600,11600,11600,11600,0
|
|
20240911,182700,110159260,11600,11600,11600,11600,0
|
|
20240911,182600,110159260,11600,11600,11600,11600,0
|
|
20240911,182500,110159260,11600,11600,11600,11600,600
|
|
20240911,182400,110159260,11600,11600,11600,11600,0
|
|
20240911,182300,110159260,11600,11600,11600,11600,0
|
|
20240911,182200,110159260,11600,11600,11600,11600,0
|
|
20240911,182100,110159260,11600,11600,11600,11600,0
|
|
20240911,182000,110159260,11600,11600,11600,11600,0
|
|
20240911,181900,110159260,11600,11600,11600,11600,0
|
|
20240911,181800,110159260,11600,11600,11600,11600,0
|
|
20240911,181700,110159260,11600,11600,11600,11600,0
|
|
20240911,181600,110159260,11600,11600,11600,11600,0
|
|
20240911,181500,110159260,11600,11600,11600,11600,0
|
|
20240911,181400,110159260,11600,11600,11600,11600,0
|
|
20240911,181300,110159260,11600,11600,11600,11600,0
|
|
20240911,181200,110159260,11600,11600,11600,11600,0
|
|
20240911,181100,110159260,11600,11600,11600,11600,0
|
|
20240911,181000,110159260,11600,11600,11600,11600,0
|
|
20240911,180900,110159260,11600,11600,11600,11600,0
|
|
20240911,180800,110159260,11600,11600,11600,11600,0
|
|
20240911,180700,110159260,11600,11600,11600,11600,0
|
|
20240911,180600,110159260,11600,11600,11600,11600,0
|
|
20240911,180500,110159260,11600,11600,11600,11600,0
|
|
20240911,180400,110159260,11600,11600,11600,11600,0
|
|
20240911,180300,110159260,11600,11600,11600,11600,0
|
|
20240911,180200,110159260,11600,11600,11600,11600,0
|
|
20240911,180100,110159260,11600,11600,11600,11600,0
|
|
20240911,180000,110159260,11600,11600,11600,11600,0
|
|
20240911,175900,110159260,11600,11600,11600,11600,0
|
|
20240911,175800,110159260,11600,11600,11600,11600,0
|
|
20240911,175700,110159260,11600,11600,11600,11600,0
|
|
20240911,175600,110159260,11600,11600,11600,11600,0
|
|
20240911,175500,110159260,11600,11600,11600,11600,600
|
|
20240911,175400,110159260,11600,11600,11600,11600,0
|
|
20240911,175300,110159260,11600,11600,11600,11600,0
|
|
20240911,175200,110159260,11600,11600,11600,11600,0
|
|
20240911,175100,110159260,11600,11600,11600,11600,0
|
|
20240911,175000,110159260,11600,11600,11600,11600,0
|
|
20240911,174900,110159260,11600,11600,11600,11600,0
|
|
20240911,174800,110159260,11600,11600,11600,11600,0
|
|
20240911,174700,110159260,11600,11600,11600,11600,0
|
|
20240911,174600,110159260,11600,11600,11600,11600,0
|
|
20240911,174500,110159260,11600,11600,11600,11600,0
|
|
20240911,174400,110159260,11600,11600,11600,11600,0
|
|
20240911,174300,110159260,11600,11600,11600,11600,0
|
|
20240911,174200,110159260,11600,11600,11600,11600,0
|
|
20240911,174100,110159260,11600,11600,11600,11600,0
|
|
20240911,174000,110159260,11600,11600,11600,11600,0
|
|
20240911,173900,110159260,11600,11600,11600,11600,0
|
|
20240911,173800,110159260,11600,11600,11600,11600,0
|
|
20240911,173700,110159260,11600,11600,11600,11600,0
|
|
20240911,173600,110159260,11600,11600,11600,11600,0
|
|
20240911,173500,110159260,11600,11600,11600,11600,0
|
|
20240911,173400,110159260,11600,11600,11600,11600,0
|
|
20240911,173300,110159260,11600,11600,11600,11600,0
|
|
20240911,173200,110159260,11600,11600,11600,11600,0
|
|
20240911,173100,110159260,11600,11600,11600,11600,0
|
|
20240911,173000,110159260,11600,11600,11600,11600,0
|
|
20240911,172900,110159260,11600,11600,11600,11600,0
|
|
20240911,172800,110159260,11600,11600,11600,11600,0
|
|
20240911,172700,110159260,11600,11600,11600,11600,0
|
|
20240911,172600,110159260,11600,11600,11600,11600,0
|
|
20240911,172500,110159260,11600,11600,11600,11600,600
|
|
20240911,172400,110159260,11600,11600,11600,11600,0
|
|
20240911,172300,110159260,11600,11600,11600,11600,0
|
|
20240911,172200,110159260,11600,11600,11600,11600,0
|
|
20240911,172100,110159260,11600,11600,11600,11600,0
|
|
20240911,172000,110159260,11600,11600,11600,11600,0
|
|
20240911,171900,110159260,11600,11600,11600,11600,0
|
|
20240911,171800,110159260,11600,11600,11600,11600,0
|
|
20240911,171700,110159260,11600,11600,11600,11600,0
|
|
20240911,171600,110159260,11600,11600,11600,11600,0
|
|
20240911,171500,110159260,11600,11600,11600,11600,0
|
|
20240911,171400,110159260,11600,11600,11600,11600,0
|
|
20240911,171300,110159260,11600,11600,11600,11600,0
|
|
20240911,171200,110159260,11600,11600,11600,11600,0
|
|
20240911,171100,110159260,11600,11600,11600,11600,0
|
|
20240911,171000,110159260,11600,11600,11600,11600,0
|
|
20240911,170900,110159260,11600,11600,11600,11600,0
|
|
20240911,170800,110159260,11600,11600,11600,11600,0
|
|
20240911,170700,110159260,11600,11600,11600,11600,0
|
|
20240911,170600,110159260,11600,11600,11600,11600,0
|
|
20240911,170500,110159260,11600,11600,11600,11600,0
|
|
20240911,170400,110159260,11600,11600,11600,11600,0
|
|
20240911,170300,110159260,11600,11600,11600,11600,0
|
|
20240911,170200,110159260,11600,11600,11600,11600,0
|
|
20240911,170100,110159260,11600,11600,11600,11600,0
|
|
20240911,170000,110159260,11600,11600,11600,11600,0
|
|
20240911,165900,110159260,11600,11600,11600,11600,0
|
|
20240911,165800,110159260,11600,11600,11600,11600,0
|
|
20240911,165700,110159260,11600,11600,11600,11600,0
|
|
20240911,165600,110159260,11600,11600,11600,11600,0
|
|
20240911,165500,110159260,11600,11600,11600,11600,600
|
|
20240911,165400,110159260,11600,11600,11600,11600,0
|
|
20240911,165300,110159260,11600,11600,11600,11600,0
|
|
20240911,165200,110159260,11600,11600,11600,11600,0
|
|
20240911,165100,110159260,11600,11600,11600,11600,0
|
|
20240911,165000,110159260,11600,11600,11600,11600,0
|
|
20240911,164900,110159260,11600,11600,11600,11600,0
|
|
20240911,164800,110159260,11600,11600,11600,11600,0
|
|
20240911,164700,110159260,11600,11600,11600,11600,0
|
|
20240911,164600,110159260,11600,11600,11600,11600,0
|
|
20240911,164500,110159260,11600,11600,11600,11600,0
|
|
20240911,164400,110159260,11600,11600,11600,11600,0
|
|
20240911,164300,110159260,11600,11600,11600,11600,0
|
|
20240911,164200,110159260,11600,11600,11600,11600,0
|
|
20240911,164100,110159260,11600,11600,11600,11600,0
|
|
20240911,164000,110159260,11600,11600,11600,11600,0
|
|
20240911,163900,110159260,11600,11600,11600,11600,0
|
|
20240911,163800,110159260,11600,11600,11600,11600,0
|
|
20240911,163700,110159260,11600,11600,11600,11600,0
|
|
20240911,163600,110159260,11600,11600,11600,11600,0
|
|
20240911,163500,110159260,11600,11600,11600,11600,0
|
|
20240911,163400,110159260,11600,11600,11600,11600,0
|
|
20240911,163300,110159260,11600,11600,11600,11600,0
|
|
20240911,163200,110159260,11600,11600,11600,11600,0
|
|
20240911,163100,110159260,11600,11600,11600,11600,0
|
|
20240911,163000,110159260,11600,11600,11600,11600,0
|
|
20240911,162900,110159260,11600,11600,11600,11600,0
|
|
20240911,162800,110159260,11600,11600,11600,11600,0
|
|
20240911,162700,110159260,11600,11600,11600,11600,0
|
|
20240911,162600,110159260,11600,11600,11600,11600,0
|
|
20240911,162500,110159260,11600,11600,11600,11600,600
|
|
20240911,162400,110159260,11600,11600,11600,11600,0
|
|
20240911,162300,110159260,11600,11600,11600,11600,0
|
|
20240911,162200,110159260,11600,11600,11600,11600,0
|
|
20240911,162100,110159260,11600,11600,11600,11600,0
|
|
20240911,162000,110159260,11600,11600,11600,11600,0
|
|
20240911,161900,110159260,11600,11600,11600,11600,0
|
|
20240911,161800,110159260,11600,11600,11600,11600,0
|
|
20240911,161700,110159260,11600,11600,11600,11600,0
|
|
20240911,161600,110159260,11600,11600,11600,11600,0
|
|
20240911,161500,110159260,11600,11600,11600,11600,0
|
|
20240911,161400,110159260,11600,11600,11600,11600,0
|
|
20240911,161300,110159260,11600,11600,11600,11600,0
|
|
20240911,161200,110159260,11600,11600,11600,11600,0
|
|
20240911,161100,110159260,11600,11600,11600,11600,0
|
|
20240911,161000,110159260,11600,11600,11600,11600,0
|
|
20240911,160900,110159260,11600,11600,11600,11600,0
|
|
20240911,160800,110159260,11600,11600,11600,11600,0
|
|
20240911,160700,110159260,11600,11600,11600,11600,0
|
|
20240911,160600,110159260,11600,11600,11600,11600,0
|
|
20240911,160500,110159260,11600,11600,11600,11600,0
|
|
20240911,160400,110159260,11600,11600,11600,11600,0
|
|
20240911,160300,110159260,11600,11600,11600,11600,0
|
|
20240911,160200,110159260,11600,11600,11600,11600,0
|
|
20240911,160100,110159260,11600,11600,11600,11600,0
|
|
20240911,160000,110159260,11600,11600,11600,11600,0
|
|
20240911,155900,110159260,11600,11600,11600,11600,0
|
|
20240911,155800,110159260,11600,11600,11600,11600,0
|
|
20240911,155700,110159260,11600,11600,11600,11600,0
|
|
20240911,155600,110159260,11600,11600,11600,11600,0
|
|
20240911,155500,110159260,11600,11600,11600,11600,600
|
|
20240911,155400,110159260,11600,11600,11600,11600,0
|
|
20240911,155300,110159260,11600,11600,11600,11600,0
|
|
20240911,155200,110159260,11600,11600,11600,11600,0
|
|
20240911,155100,110159260,11600,11600,11600,11600,0
|
|
20240911,155000,110159260,11600,11600,11600,11600,0
|
|
20240911,154900,110159260,11600,11600,11600,11600,0
|
|
20240911,154800,110159260,11600,11600,11600,11600,0
|
|
20240911,154700,110159260,11600,11600,11600,11600,0
|
|
20240911,154600,110159260,11600,11600,11600,11600,0
|
|
20240911,154500,110159260,11600,11600,11600,11600,0
|
|
20240911,154400,110159260,11600,11600,11600,11600,0
|
|
20240911,154300,110159260,11600,11600,11600,11600,0
|
|
20240911,154200,110159260,11600,11600,11600,11600,0
|
|
20240911,154100,110159260,11600,11600,11600,11600,0
|
|
20240911,154000,110159260,11600,11600,11600,11600,0
|
|
20240911,153900,110159260,11600,11600,11600,11600,0
|
|
20240911,153800,110159260,11600,11600,11600,11600,0
|
|
20240911,153700,110159260,11600,11600,11600,11600,0
|
|
20240911,153600,110159260,11600,11600,11600,11600,0
|
|
20240911,153500,110159260,11600,11600,11600,11600,0
|
|
20240911,153400,110159260,11600,11600,11600,11600,0
|
|
20240911,153300,110159260,11600,11600,11600,11600,0
|
|
20240911,153200,110159260,11600,11600,11600,11600,0
|
|
20240911,153100,110159260,11600,11600,11600,11600,0
|
|
20240911,153000,110159260,11600,11600,11600,11600,600
|
|
20240911,152900,103199260,11730,11730,11730,11730,0
|
|
20240911,152800,103199260,11730,11730,11730,11730,0
|
|
20240911,152700,103199260,11730,11730,11730,11730,0
|
|
20240911,152600,103199260,11730,11730,11730,11730,0
|
|
20240911,152500,103199260,11730,11730,11730,11730,0
|
|
20240911,152400,103199260,11730,11730,11730,11730,0
|
|
20240911,152300,103199260,11730,11730,11730,11730,0
|
|
20240911,152200,103199260,11730,11730,11730,11730,0
|
|
20240911,152100,103199260,11730,11730,11730,11730,0
|
|
20240911,152000,103199260,11730,11730,11730,11730,0
|
|
20240911,151900,103199260,11730,11670,11740,11670,154
|
|
20240911,151800,101400760,11670,11680,11680,11670,42
|
|
20240911,151700,100910450,11690,11730,11730,11690,139
|
|
20240911,151600,99285020,11740,11740,11740,11740,0
|
|
20240911,151500,99285020,11740,11740,11740,11740,0
|
|
20240911,151400,99285020,11740,11740,11740,11740,0
|
|
20240911,151300,99285020,11740,11740,11740,11740,2
|
|
20240911,151200,99261540,11750,11750,11750,11750,0
|
|
20240911,151100,99261540,11750,11750,11750,11750,0
|
|
20240911,151000,99261540,11750,11750,11750,11750,0
|
|
20240911,150900,99261540,11750,11750,11750,11750,0
|
|
20240911,150800,99261540,11750,11750,11750,11750,0
|
|
20240911,150700,99261540,11750,11750,11750,11750,0
|
|
20240911,150600,99261540,11750,11750,11750,11750,0
|
|
20240911,150500,99261540,11750,11750,11750,11750,0
|
|
20240911,150400,99261540,11750,11750,11750,11750,0
|
|
20240911,150300,99261540,11750,11750,11750,11750,3
|
|
20240911,150200,99226290,11750,11750,11750,11750,0
|
|
20240911,150100,99226290,11750,11750,11750,11750,0
|
|
20240911,150000,99226290,11750,11750,11750,11750,0
|
|
20240911,145900,99226290,11750,11750,11750,11750,5
|
|
20240911,145800,99167540,11750,11750,11750,11750,0
|
|
20240911,145700,99167540,11750,11750,11750,11750,0
|
|
20240911,145600,99167540,11750,11750,11750,11750,6
|
|
20240911,145500,99097040,11750,11750,11750,11750,0
|
|
20240911,145400,99097040,11750,11750,11750,11750,0
|
|
20240911,145300,99097040,11750,11750,11750,11750,0
|
|
20240911,145200,99097040,11750,11750,11750,11750,0
|
|
20240911,145100,99097040,11750,11750,11750,11750,0
|
|
20240911,145000,99097040,11750,11750,11750,11750,0
|
|
20240911,144900,99097040,11750,11750,11750,11750,0
|
|
20240911,144800,99097040,11750,11750,11750,11750,0
|
|
20240911,144700,99097040,11750,11750,11750,11750,4
|
|
20240911,144600,99050040,11770,11770,11770,11770,0
|
|
20240911,144500,99050040,11770,11770,11770,11770,0
|
|
20240911,144400,99050040,11770,11770,11770,11770,0
|
|
20240911,144300,99050040,11770,11770,11770,11770,2
|
|
20240911,144200,99026500,11740,11740,11740,11740,0
|
|
20240911,144100,99026500,11740,11740,11740,11740,0
|
|
20240911,144000,99026500,11740,11740,11740,11740,0
|
|
20240911,143900,99026500,11740,11780,11780,11740,10
|
|
20240911,143800,98909060,11780,11780,11780,11780,5
|
|
20240911,143700,98850160,11780,11780,11780,11780,0
|
|
20240911,143600,98850160,11780,11780,11780,11780,0
|
|
20240911,143500,98850160,11780,11720,11780,11720,86
|
|
20240911,143400,97842180,11780,11780,11780,11780,0
|
|
20240911,143300,97842180,11780,11780,11780,11780,0
|
|
20240911,143200,97842180,11780,11780,11780,11780,0
|
|
20240911,143100,97842180,11780,11780,11780,11780,0
|
|
20240911,143000,97842180,11780,11780,11780,11780,0
|
|
20240911,142900,97842180,11780,11780,11780,11780,0
|
|
20240911,142800,97842180,11780,11730,11780,11730,40
|
|
20240911,142700,97372880,11790,11790,11790,11790,0
|
|
20240911,142600,97372880,11790,11790,11790,11790,0
|
|
20240911,142500,97372880,11790,11790,11790,11790,0
|
|
20240911,142400,97372880,11790,11790,11790,11790,0
|
|
20240911,142300,97372880,11790,11770,11790,11740,236
|
|
20240911,142200,94601460,11790,11790,11790,11790,0
|
|
20240911,142100,94601460,11790,11780,11790,11760,96
|
|
20240911,142000,93472400,11780,11780,11780,11780,0
|
|
20240911,141900,93472400,11780,11780,11780,11780,0
|
|
20240911,141800,93472400,11780,11780,11780,11780,0
|
|
20240911,141700,93472400,11780,11780,11780,11780,4
|
|
20240911,141600,93425280,11800,11800,11800,11800,0
|
|
20240911,141500,93425280,11800,11800,11800,11800,2
|
|
20240911,141400,93401680,11800,11800,11800,11800,0
|
|
20240911,141300,93401680,11800,11800,11800,11800,0
|
|
20240911,141200,93401680,11800,11800,11800,11800,0
|
|
20240911,141100,93401680,11800,11800,11800,11800,0
|
|
20240911,141000,93401680,11800,11800,11800,11800,0
|
|
20240911,140900,93401680,11800,11780,11800,11780,5
|
|
20240911,140800,93342720,11770,11780,11780,11770,187
|
|
20240911,140700,91140250,11790,11790,11790,11790,118
|
|
20240911,140600,89749030,11790,11810,11810,11790,264
|
|
20240911,140500,86633730,11830,11830,11830,11830,0
|
|
20240911,140400,86633730,11830,11830,11830,11830,0
|
|
20240911,140300,86633730,11830,11830,11830,11830,4
|
|
20240911,140200,86586410,11830,11830,11830,11830,3
|
|
20240911,140100,86550920,11830,11830,11830,11830,0
|
|
20240911,140000,86550920,11830,11830,11830,11830,0
|
|
20240911,135900,86550920,11830,11830,11830,11830,0
|
|
20240911,135800,86550920,11830,11830,11830,11830,0
|
|
20240911,135700,86550920,11830,11830,11830,11830,0
|
|
20240911,135600,86550920,11830,11830,11830,11830,60
|
|
20240911,135500,85841120,11830,11830,11830,11830,0
|
|
20240911,135400,85841120,11830,11830,11830,11830,1
|
|
20240911,135300,85829290,11830,11830,11830,11830,21
|
|
20240911,135200,85580860,11840,11840,11840,11840,2
|
|
20240911,135100,85557180,11830,11830,11830,11830,0
|
|
20240911,135000,85557180,11830,11830,11830,11830,2
|
|
20240911,134900,85533520,11840,11840,11840,11840,0
|
|
20240911,134800,85533520,11840,11840,11840,11840,0
|
|
20240911,134700,85533520,11840,11840,11840,11840,40
|
|
20240911,134600,85059920,11840,11840,11840,11840,0
|
|
20240911,134500,85059920,11840,11840,11840,11840,10
|
|
20240911,134400,84941520,11840,11840,11840,11840,2
|
|
20240911,134300,84917840,11800,11800,11800,11800,42
|
|
20240911,134200,84422240,11800,11800,11800,11800,75
|
|
20240911,134100,83537240,11840,11840,11840,11840,0
|
|
20240911,134000,83537240,11840,11840,11840,11840,0
|
|
20240911,133900,83537240,11840,11840,11840,11840,0
|
|
20240911,133800,83537240,11840,11840,11840,11840,0
|
|
20240911,133700,83537240,11840,11840,11840,11840,0
|
|
20240911,133600,83537240,11840,11840,11840,11840,0
|
|
20240911,133500,83537240,11840,11840,11840,11840,0
|
|
20240911,133400,83537240,11840,11840,11840,11840,0
|
|
20240911,133300,83537240,11840,11840,11840,11840,0
|
|
20240911,133200,83537240,11840,11840,11840,11840,0
|
|
20240911,133100,83537240,11840,11840,11840,11840,6
|
|
20240911,133000,83466200,11840,11840,11840,11840,1
|
|
20240911,132900,83454360,11840,11840,11840,11840,1
|
|
20240911,132800,83442520,11800,11800,11800,11800,0
|
|
20240911,132700,83442520,11800,11800,11800,11800,0
|
|
20240911,132600,83442520,11800,11800,11800,11800,0
|
|
20240911,132500,83442520,11800,11800,11800,11800,14
|
|
20240911,132400,83277320,11800,11800,11800,11800,0
|
|
20240911,132300,83277320,11800,11800,11800,11800,50
|
|
20240911,132200,82687320,11840,11840,11840,11840,3
|
|
20240911,132100,82651800,11800,11800,11800,11800,34
|
|
20240911,132000,82250600,11800,11800,11800,11800,3
|
|
20240911,131900,82215200,11840,11840,11840,11840,0
|
|
20240911,131800,82215200,11840,11840,11840,11840,0
|
|
20240911,131700,82215200,11840,11840,11840,11840,2
|
|
20240911,131600,82191520,11850,11850,11850,11850,0
|
|
20240911,131500,82191520,11850,11850,11850,11850,0
|
|
20240911,131400,82191520,11850,11850,11850,11850,0
|
|
20240911,131300,82191520,11850,11850,11850,11850,0
|
|
20240911,131200,82191520,11850,11850,11850,11850,49
|
|
20240911,131100,81610870,11880,11880,11880,11880,0
|
|
20240911,131000,81610870,11880,11880,11880,11880,0
|
|
20240911,130900,81610870,11880,11820,11880,11820,73
|
|
20240911,130800,80747230,11830,11830,11830,11830,0
|
|
20240911,130700,80747230,11830,11830,11830,11830,0
|
|
20240911,130600,80747230,11830,11830,11830,11830,0
|
|
20240911,130500,80747230,11830,11830,11830,11830,0
|
|
20240911,130400,80747230,11830,11830,11830,11830,0
|
|
20240911,130300,80747230,11830,11830,11830,11830,0
|
|
20240911,130200,80747230,11830,11830,11830,11830,2
|
|
20240911,130100,80723570,11820,11820,11820,11820,1
|
|
20240911,130000,80711750,11890,11890,11890,11890,0
|
|
20240911,125900,80711750,11890,11890,11890,11890,0
|
|
20240911,125800,80711750,11890,11890,11890,11890,0
|
|
20240911,125700,80711750,11890,11890,11890,11890,0
|
|
20240911,125600,80711750,11890,11890,11890,11890,5
|
|
20240911,125500,80652300,11890,11890,11890,11890,5
|
|
20240911,125400,80592850,11890,11890,11890,11890,0
|
|
20240911,125300,80592850,11890,11890,11890,11890,0
|
|
20240911,125200,80592850,11890,11890,11890,11890,1
|
|
20240911,125100,80580960,11890,11840,11890,11840,3
|
|
20240911,125000,80545390,11840,11840,11840,11840,0
|
|
20240911,124900,80545390,11840,11840,11840,11840,0
|
|
20240911,124800,80545390,11840,11840,11840,11840,0
|
|
20240911,124700,80545390,11840,11840,11840,11840,0
|
|
20240911,124600,80545390,11840,11840,11840,11840,0
|
|
20240911,124500,80545390,11840,11840,11840,11840,0
|
|
20240911,124400,80545390,11840,11840,11840,11840,0
|
|
20240911,124300,80545390,11840,11840,11840,11840,0
|
|
20240911,124200,80545390,11840,11840,11840,11840,0
|
|
20240911,124100,80545390,11840,11840,11840,11840,0
|
|
20240911,124000,80545390,11840,11840,11840,11840,2
|
|
20240911,123900,80521710,11890,11890,11890,11890,0
|
|
20240911,123800,80521710,11890,11890,11890,11890,0
|
|
20240911,123700,80521710,11890,11890,11890,11890,0
|
|
20240911,123600,80521710,11890,11840,11890,11840,6
|
|
20240911,123500,80450620,11790,11790,11790,11790,0
|
|
20240911,123400,80450620,11790,11780,11790,11780,3
|
|
20240911,123300,80415260,11840,11840,11840,11840,0
|
|
20240911,123200,80415260,11840,11840,11840,11840,0
|
|
20240911,123100,80415260,11840,11840,11840,11840,0
|
|
20240911,123000,80415260,11840,11840,11840,11840,0
|
|
20240911,122900,80415260,11840,11840,11840,11840,1
|
|
20240911,122800,80403420,11840,11840,11840,11840,3
|
|
20240911,122700,80367900,11890,11890,11890,11890,0
|
|
20240911,122600,80367900,11890,11890,11890,11890,0
|
|
20240911,122500,80367900,11890,11890,11890,11890,0
|
|
20240911,122400,80367900,11890,11890,11890,11890,0
|
|
20240911,122300,80367900,11890,11890,11890,11890,0
|
|
20240911,122200,80367900,11890,11890,11890,11890,0
|
|
20240911,122100,80367900,11890,11890,11890,11890,0
|
|
20240911,122000,80367900,11890,11890,11890,11890,0
|
|
20240911,121900,80367900,11890,11890,11890,11890,0
|
|
20240911,121800,80367900,11890,11890,11890,11890,0
|
|
20240911,121700,80367900,11890,11890,11890,11890,0
|
|
20240911,121600,80367900,11890,11840,11890,11840,4
|
|
20240911,121500,80320440,11890,11890,11890,11890,0
|
|
20240911,121400,80320440,11890,11890,11890,11890,0
|
|
20240911,121300,80320440,11890,11890,11890,11890,0
|
|
20240911,121200,80320440,11890,11890,11890,11890,0
|
|
20240911,121100,80320440,11890,11890,11890,11890,1
|
|
20240911,121000,80308550,11780,11780,11780,11780,0
|
|
20240911,120900,80308550,11780,11780,11780,11780,0
|
|
20240911,120800,80308550,11780,11780,11780,11780,0
|
|
20240911,120700,80308550,11780,11780,11780,11780,0
|
|
20240911,120600,80308550,11780,11780,11780,11780,0
|
|
20240911,120500,80308550,11780,11830,11830,11760,52
|
|
20240911,120400,79696170,11900,11900,11900,11900,0
|
|
20240911,120300,79696170,11900,11900,11900,11900,0
|
|
20240911,120200,79696170,11900,11900,11900,11900,0
|
|
20240911,120100,79696170,11900,11900,11900,11900,0
|
|
20240911,120000,79696170,11900,11900,11900,11900,0
|
|
20240911,115900,79696170,11900,11900,11900,11900,0
|
|
20240911,115800,79696170,11900,11900,11900,11900,0
|
|
20240911,115700,79696170,11900,11900,11900,11900,0
|
|
20240911,115600,79696170,11900,11900,11900,11900,0
|
|
20240911,115500,79696170,11900,11900,11900,11900,0
|
|
20240911,115400,79696170,11900,11900,11900,11900,0
|
|
20240911,115300,79696170,11900,11900,11900,11900,0
|
|
20240911,115200,79696170,11900,11900,11900,11900,0
|
|
20240911,115100,79696170,11900,11900,11900,11900,0
|
|
20240911,115000,79696170,11900,11900,11900,11900,0
|
|
20240911,114900,79696170,11900,11900,11900,11900,0
|
|
20240911,114800,79696170,11900,11900,11900,11900,0
|
|
20240911,114700,79696170,11900,11900,11900,11900,4
|
|
20240911,114600,79648570,11900,11900,11900,11900,0
|
|
20240911,114500,79648570,11900,11900,11900,11900,0
|
|
20240911,114400,79648570,11900,11900,11900,11900,60
|
|
20240911,114300,78934570,11920,11920,11920,11920,0
|
|
20240911,114200,78934570,11920,11920,11920,11920,0
|
|
20240911,114100,78934570,11920,11920,11920,11920,1
|
|
20240911,114000,78922650,11900,11900,11900,11900,0
|
|
20240911,113900,78922650,11900,11900,11900,11900,120
|
|
20240911,113800,77494650,11900,11890,11900,11890,47
|
|
20240911,113700,76935810,11890,11880,11890,11880,2
|
|
20240911,113600,76912040,11770,11770,11770,11770,1
|
|
20240911,113500,76900270,11880,11880,11880,11880,0
|
|
20240911,113400,76900270,11880,11880,11880,11880,0
|
|
20240911,113300,76900270,11880,11880,11880,11880,0
|
|
20240911,113200,76900270,11880,11880,11880,11880,0
|
|
20240911,113100,76900270,11880,11870,11880,11870,429
|
|
20240911,113000,71807380,11870,11860,11870,11860,85
|
|
20240911,112900,70798830,11840,11840,11840,11840,0
|
|
20240911,112800,70798830,11840,11830,11840,11830,2357
|
|
20240911,112700,42915270,11780,11780,11780,11780,0
|
|
20240911,112600,42915270,11780,11780,11780,11780,250
|
|
20240911,112500,39970270,11830,11830,11830,11830,0
|
|
20240911,112400,39970270,11830,11830,11830,11830,0
|
|
20240911,112300,39970270,11830,11830,11830,11830,0
|
|
20240911,112200,39970270,11830,11830,11830,11830,0
|
|
20240911,112100,39970270,11830,11830,11830,11830,0
|
|
20240911,112000,39970270,11830,11830,11830,11830,0
|
|
20240911,111900,39970270,11830,11830,11830,11830,0
|
|
20240911,111800,39970270,11830,11830,11830,11830,0
|
|
20240911,111700,39970270,11830,11830,11830,11830,0
|
|
20240911,111600,39970270,11830,11830,11830,11830,0
|
|
20240911,111500,39970270,11830,11830,11830,11830,0
|
|
20240911,111400,39970270,11830,11830,11830,11830,0
|
|
20240911,111300,39970270,11830,11830,11830,11830,0
|
|
20240911,111200,39970270,11830,11830,11830,11830,0
|
|
20240911,111100,39970270,11830,11830,11830,11830,2
|
|
20240911,111000,39946610,11780,11830,11830,11780,13
|
|
20240911,110900,39793370,11780,11780,11780,11780,0
|
|
20240911,110800,39793370,11780,11780,11780,11780,0
|
|
20240911,110700,39793370,11780,11780,11780,11780,0
|
|
20240911,110600,39793370,11780,11780,11780,11780,0
|
|
20240911,110500,39793370,11780,11780,11780,11780,0
|
|
20240911,110400,39793370,11780,11780,11780,11780,8
|
|
20240911,110300,39699130,11780,11780,11780,11780,0
|
|
20240911,110200,39699130,11780,11780,11780,11780,0
|
|
20240911,110100,39699130,11780,11780,11780,11780,0
|
|
20240911,110000,39699130,11780,11780,11780,11780,3
|
|
20240911,105900,39663790,11790,11800,11800,11790,15
|
|
20240911,105800,39486870,11810,11810,11810,11810,0
|
|
20240911,105700,39486870,11810,11810,11810,11810,0
|
|
20240911,105600,39486870,11810,11810,11810,11810,0
|
|
20240911,105500,39486870,11810,11790,11810,11790,7
|
|
20240911,105400,39404240,11780,11780,11780,11780,0
|
|
20240911,105300,39404240,11780,11780,11780,11780,0
|
|
20240911,105200,39404240,11780,11780,11780,11780,0
|
|
20240911,105100,39404240,11780,11780,11780,11780,0
|
|
20240911,105000,39404240,11780,11780,11780,11780,0
|
|
20240911,104900,39404240,11780,11780,11780,11780,0
|
|
20240911,104800,39404240,11780,11780,11780,11780,0
|
|
20240911,104700,39404240,11780,11780,11780,11780,0
|
|
20240911,104600,39404240,11780,11780,11780,11780,0
|
|
20240911,104500,39404240,11780,11780,11780,11780,0
|
|
20240911,104400,39404240,11780,11720,11780,11720,117
|
|
20240911,104300,38032280,11720,11720,11720,11720,0
|
|
20240911,104200,38032280,11720,11720,11720,11720,0
|
|
20240911,104100,38032280,11720,11720,11720,11720,2
|
|
20240911,104000,38008840,11800,11800,11800,11800,0
|
|
20240911,103900,38008840,11800,11800,11800,11800,50
|
|
20240911,103800,37418840,11800,11850,11850,11800,54
|
|
20240911,103700,36779140,11850,11850,11850,11850,2
|
|
20240911,103600,36755440,11850,11850,11850,11850,0
|
|
20240911,103500,36755440,11850,11850,11850,11850,16
|
|
20240911,103400,36565840,11800,11800,11800,11800,0
|
|
20240911,103300,36565840,11800,11800,11800,11800,2
|
|
20240911,103200,36542240,11800,11800,11800,11800,0
|
|
20240911,103100,36542240,11800,11800,11800,11800,110
|
|
20240911,103000,35244240,11850,11850,11850,11850,0
|
|
20240911,102900,35244240,11850,11850,11850,11850,0
|
|
20240911,102800,35244240,11850,11850,11850,11850,0
|
|
20240911,102700,35244240,11850,11850,11850,11850,0
|
|
20240911,102600,35244240,11850,11850,11850,11850,0
|
|
20240911,102500,35244240,11850,11850,11850,11850,0
|
|
20240911,102400,35244240,11850,11840,11850,11840,400
|
|
20240911,102300,30505870,11850,11850,11850,11850,0
|
|
20240911,102200,30505870,11850,11850,11850,11850,0
|
|
20240911,102100,30505870,11850,11850,11850,11850,156
|
|
20240911,102000,28657270,11810,11800,11810,11800,276
|
|
20240911,101900,25400170,11750,11750,11750,11750,0
|
|
20240911,101800,25400170,11750,11750,11750,11750,0
|
|
20240911,101700,25400170,11750,11750,11750,11750,131
|
|
20240911,101600,23860920,11760,11760,11760,11760,0
|
|
20240911,101500,23860920,11760,11760,11760,11760,0
|
|
20240911,101400,23860920,11760,11760,11760,11760,0
|
|
20240911,101300,23860920,11760,11760,11760,11760,2
|
|
20240911,101200,23837400,11720,11750,11750,11720,7
|
|
20240911,101100,23755240,11760,11800,11810,11760,13
|
|
20240911,101000,23602010,11760,11760,11760,11760,0
|
|
20240911,100900,23602010,11760,11760,11760,11760,2
|
|
20240911,100800,23578490,11750,11750,11750,11750,0
|
|
20240911,100700,23578490,11750,11750,11750,11750,0
|
|
20240911,100600,23578490,11750,11690,11750,11660,436
|
|
20240911,100500,18481560,11750,11750,11750,11750,219
|
|
20240911,100400,15908310,11730,11730,11730,11730,11
|
|
20240911,100300,15779280,11730,11730,11730,11730,0
|
|
20240911,100200,15779280,11730,11730,11730,11730,0
|
|
20240911,100100,15779280,11730,11780,11780,11730,10
|
|
20240911,100000,15661780,11770,11770,11770,11770,0
|
|
20240911,095900,15661780,11770,11770,11770,11770,0
|
|
20240911,095800,15661780,11770,11770,11770,11770,0
|
|
20240911,095700,15661780,11770,11770,11770,11770,1
|
|
20240911,095600,15650010,11770,11770,11770,11770,4
|
|
20240911,095500,15602930,11780,11800,11800,11780,38
|
|
20240911,095400,15154930,11820,11820,11820,11820,10
|
|
20240911,095300,15036730,11870,11870,11870,11870,0
|
|
20240911,095200,15036730,11870,11870,11870,11870,0
|
|
20240911,095100,15036730,11870,11870,11870,11870,0
|
|
20240911,095000,15036730,11870,11870,11870,11870,0
|
|
20240911,094900,15036730,11870,11870,11870,11870,0
|
|
20240911,094800,15036730,11870,11870,11870,11870,0
|
|
20240911,094700,15036730,11870,11870,11870,11870,0
|
|
20240911,094600,15036730,11870,11870,11870,11870,0
|
|
20240911,094500,15036730,11870,11870,11870,11870,0
|
|
20240911,094400,15036730,11870,11870,11870,11870,0
|
|
20240911,094300,15036730,11870,11830,11870,11830,3
|
|
20240911,094200,15001200,11790,11800,11800,11790,15
|
|
20240911,094100,14824340,11850,11850,11850,11850,0
|
|
20240911,094000,14824340,11850,11850,11850,11850,0
|
|
20240911,093900,14824340,11850,11850,11850,11850,7
|
|
20240911,093800,14741390,11870,11870,11870,11870,0
|
|
20240911,093700,14741390,11870,11870,11870,11870,84
|
|
20240911,093600,13744310,11880,11880,11880,11880,0
|
|
20240911,093500,13744310,11880,11860,11890,11860,66
|
|
20240911,093400,12960990,11850,11850,11850,11850,0
|
|
20240911,093300,12960990,11850,11780,11850,11780,85
|
|
20240911,093200,11954250,11710,11710,11710,11710,0
|
|
20240911,093100,11954250,11710,11710,11710,11710,0
|
|
20240911,093000,11954250,11710,11710,11710,11710,83
|
|
20240911,092900,10982320,11710,11710,11710,11710,6
|
|
20240911,092800,10912060,11790,11790,11790,11790,0
|
|
20240911,092700,10912060,11790,11740,11790,11710,78
|
|
20240911,092600,9993610,11730,11730,11730,11730,0
|
|
20240911,092500,9993610,11730,11740,11740,11730,30
|
|
20240911,092400,9641570,11790,11790,11790,11790,0
|
|
20240911,092300,9641570,11790,11790,11790,11790,0
|
|
20240911,092200,9641570,11790,11790,11790,11790,1
|
|
20240911,092100,9629780,11640,11640,11640,11640,0
|
|
20240911,092000,9629780,11640,11640,11640,11640,99
|
|
20240911,091900,8477420,11840,11840,11840,11840,0
|
|
20240911,091800,8477420,11840,11840,11840,11840,0
|
|
20240911,091700,8477420,11840,11840,11840,11840,0
|
|
20240911,091600,8477420,11840,11840,11840,11840,0
|
|
20240911,091500,8477420,11840,11840,11840,11840,0
|
|
20240911,091400,8477420,11840,11840,11840,11840,0
|
|
20240911,091300,8477420,11840,11840,11840,11840,2
|
|
20240911,091200,8453740,11840,11840,11850,11840,417
|
|
20240911,091100,3515510,11840,11840,11840,11640,118
|
|
20240911,091000,2124850,11840,11790,11840,11790,10
|
|
20240911,090900,2006500,11840,11840,11840,11840,10
|
|
20240911,090800,1888100,11840,11840,11840,11840,1
|
|
20240911,090700,1876260,11640,11650,11650,11640,135
|
|
20240911,090600,304700,11820,11820,11820,11820,0
|
|
20240911,090500,304700,11820,11820,11820,11820,3
|
|
20240911,090400,269240,11820,11820,11820,11820,7
|
|
20240911,090300,186500,11900,11900,11900,11900,0
|
|
20240911,090200,186500,11900,11900,11900,11900,0
|
|
20240911,090100,186500,11900,11900,11900,11900,0
|
|
20240911,090000,186500,11900,11640,11900,11640,16
|