658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,195500,305730070,12240,12240,12240,12240,613
|
|
20240913,195400,305730070,12240,12240,12240,12240,0
|
|
20240913,195300,305730070,12240,12240,12240,12240,0
|
|
20240913,195200,305730070,12240,12240,12240,12240,0
|
|
20240913,195100,305730070,12240,12240,12240,12240,0
|
|
20240913,195000,305730070,12240,12240,12240,12240,0
|
|
20240913,194900,305730070,12240,12240,12240,12240,0
|
|
20240913,194800,305730070,12240,12240,12240,12240,0
|
|
20240913,194700,305730070,12240,12240,12240,12240,0
|
|
20240913,194600,305730070,12240,12240,12240,12240,0
|
|
20240913,194500,305730070,12240,12240,12240,12240,0
|
|
20240913,194400,305730070,12240,12240,12240,12240,0
|
|
20240913,194300,305730070,12240,12240,12240,12240,0
|
|
20240913,194200,305730070,12240,12240,12240,12240,0
|
|
20240913,194100,305730070,12240,12240,12240,12240,0
|
|
20240913,194000,305730070,12240,12240,12240,12240,0
|
|
20240913,193900,305730070,12240,12240,12240,12240,0
|
|
20240913,193800,305730070,12240,12240,12240,12240,0
|
|
20240913,193700,305730070,12240,12240,12240,12240,0
|
|
20240913,193600,305730070,12240,12240,12240,12240,0
|
|
20240913,193500,305730070,12240,12240,12240,12240,0
|
|
20240913,193400,305730070,12240,12240,12240,12240,0
|
|
20240913,193300,305730070,12240,12240,12240,12240,0
|
|
20240913,193200,305730070,12240,12240,12240,12240,0
|
|
20240913,193100,305730070,12240,12240,12240,12240,0
|
|
20240913,193000,305730070,12240,12240,12240,12240,0
|
|
20240913,192900,305730070,12240,12240,12240,12240,0
|
|
20240913,192800,305730070,12240,12240,12240,12240,0
|
|
20240913,192700,305730070,12240,12240,12240,12240,0
|
|
20240913,192600,305730070,12240,12240,12240,12240,0
|
|
20240913,192500,305730070,12240,12240,12240,12240,613
|
|
20240913,192400,305730070,12240,12240,12240,12240,0
|
|
20240913,192300,305730070,12240,12240,12240,12240,0
|
|
20240913,192200,305730070,12240,12240,12240,12240,0
|
|
20240913,192100,305730070,12240,12240,12240,12240,0
|
|
20240913,192000,305730070,12240,12240,12240,12240,0
|
|
20240913,191900,305730070,12240,12240,12240,12240,0
|
|
20240913,191800,305730070,12240,12240,12240,12240,0
|
|
20240913,191700,305730070,12240,12240,12240,12240,0
|
|
20240913,191600,305730070,12240,12240,12240,12240,0
|
|
20240913,191500,305730070,12240,12240,12240,12240,0
|
|
20240913,191400,305730070,12240,12240,12240,12240,0
|
|
20240913,191300,305730070,12240,12240,12240,12240,0
|
|
20240913,191200,305730070,12240,12240,12240,12240,0
|
|
20240913,191100,305730070,12240,12240,12240,12240,0
|
|
20240913,191000,305730070,12240,12240,12240,12240,0
|
|
20240913,190900,305730070,12240,12240,12240,12240,0
|
|
20240913,190800,305730070,12240,12240,12240,12240,0
|
|
20240913,190700,305730070,12240,12240,12240,12240,0
|
|
20240913,190600,305730070,12240,12240,12240,12240,0
|
|
20240913,190500,305730070,12240,12240,12240,12240,0
|
|
20240913,190400,305730070,12240,12240,12240,12240,0
|
|
20240913,190300,305730070,12240,12240,12240,12240,0
|
|
20240913,190200,305730070,12240,12240,12240,12240,0
|
|
20240913,190100,305730070,12240,12240,12240,12240,0
|
|
20240913,190000,305730070,12240,12240,12240,12240,0
|
|
20240913,185900,305730070,12240,12240,12240,12240,0
|
|
20240913,185800,305730070,12240,12240,12240,12240,0
|
|
20240913,185700,305730070,12240,12240,12240,12240,0
|
|
20240913,185600,305730070,12240,12240,12240,12240,0
|
|
20240913,185500,305730070,12240,12240,12240,12240,613
|
|
20240913,185400,305730070,12240,12240,12240,12240,0
|
|
20240913,185300,305730070,12240,12240,12240,12240,0
|
|
20240913,185200,305730070,12240,12240,12240,12240,0
|
|
20240913,185100,305730070,12240,12240,12240,12240,0
|
|
20240913,185000,305730070,12240,12240,12240,12240,0
|
|
20240913,184900,305730070,12240,12240,12240,12240,0
|
|
20240913,184800,305730070,12240,12240,12240,12240,0
|
|
20240913,184700,305730070,12240,12240,12240,12240,0
|
|
20240913,184600,305730070,12240,12240,12240,12240,0
|
|
20240913,184500,305730070,12240,12240,12240,12240,0
|
|
20240913,184400,305730070,12240,12240,12240,12240,0
|
|
20240913,184300,305730070,12240,12240,12240,12240,0
|
|
20240913,184200,305730070,12240,12240,12240,12240,0
|
|
20240913,184100,305730070,12240,12240,12240,12240,0
|
|
20240913,184000,305730070,12240,12240,12240,12240,0
|
|
20240913,183900,305730070,12240,12240,12240,12240,0
|
|
20240913,183800,305730070,12240,12240,12240,12240,0
|
|
20240913,183700,305730070,12240,12240,12240,12240,0
|
|
20240913,183600,305730070,12240,12240,12240,12240,0
|
|
20240913,183500,305730070,12240,12240,12240,12240,0
|
|
20240913,183400,305730070,12240,12240,12240,12240,0
|
|
20240913,183300,305730070,12240,12240,12240,12240,0
|
|
20240913,183200,305730070,12240,12240,12240,12240,0
|
|
20240913,183100,305730070,12240,12240,12240,12240,0
|
|
20240913,183000,305730070,12240,12240,12240,12240,0
|
|
20240913,182900,305730070,12240,12240,12240,12240,0
|
|
20240913,182800,305730070,12240,12240,12240,12240,0
|
|
20240913,182700,305730070,12240,12240,12240,12240,0
|
|
20240913,182600,305730070,12240,12240,12240,12240,0
|
|
20240913,182500,305730070,12240,12240,12240,12240,613
|
|
20240913,182400,305730070,12240,12240,12240,12240,0
|
|
20240913,182300,305730070,12240,12240,12240,12240,0
|
|
20240913,182200,305730070,12240,12240,12240,12240,0
|
|
20240913,182100,305730070,12240,12240,12240,12240,0
|
|
20240913,182000,305730070,12240,12240,12240,12240,0
|
|
20240913,181900,305730070,12240,12240,12240,12240,0
|
|
20240913,181800,305730070,12240,12240,12240,12240,0
|
|
20240913,181700,305730070,12240,12240,12240,12240,0
|
|
20240913,181600,305730070,12240,12240,12240,12240,0
|
|
20240913,181500,305730070,12240,12240,12240,12240,0
|
|
20240913,181400,305730070,12240,12240,12240,12240,0
|
|
20240913,181300,305730070,12240,12240,12240,12240,0
|
|
20240913,181200,305730070,12240,12240,12240,12240,0
|
|
20240913,181100,305730070,12240,12240,12240,12240,0
|
|
20240913,181000,305730070,12240,12240,12240,12240,0
|
|
20240913,180900,305730070,12240,12240,12240,12240,0
|
|
20240913,180800,305730070,12240,12240,12240,12240,0
|
|
20240913,180700,305730070,12240,12240,12240,12240,0
|
|
20240913,180600,305730070,12240,12240,12240,12240,0
|
|
20240913,180500,305730070,12240,12240,12240,12240,0
|
|
20240913,180400,305730070,12240,12240,12240,12240,0
|
|
20240913,180300,305730070,12240,12240,12240,12240,0
|
|
20240913,180200,305730070,12240,12240,12240,12240,0
|
|
20240913,180100,305730070,12240,12240,12240,12240,0
|
|
20240913,180000,305730070,12240,12240,12240,12240,0
|
|
20240913,175900,305730070,12240,12240,12240,12240,0
|
|
20240913,175800,305730070,12240,12240,12240,12240,0
|
|
20240913,175700,305730070,12240,12240,12240,12240,0
|
|
20240913,175600,305730070,12240,12240,12240,12240,0
|
|
20240913,175500,305730070,12240,12240,12240,12240,613
|
|
20240913,175400,305730070,12240,12240,12240,12240,0
|
|
20240913,175300,305730070,12240,12240,12240,12240,0
|
|
20240913,175200,305730070,12240,12240,12240,12240,0
|
|
20240913,175100,305730070,12240,12240,12240,12240,0
|
|
20240913,175000,305730070,12240,12240,12240,12240,0
|
|
20240913,174900,305730070,12240,12240,12240,12240,0
|
|
20240913,174800,305730070,12240,12240,12240,12240,0
|
|
20240913,174700,305730070,12240,12240,12240,12240,0
|
|
20240913,174600,305730070,12240,12240,12240,12240,0
|
|
20240913,174500,305730070,12240,12240,12240,12240,0
|
|
20240913,174400,305730070,12240,12240,12240,12240,0
|
|
20240913,174300,305730070,12240,12240,12240,12240,0
|
|
20240913,174200,305730070,12240,12240,12240,12240,0
|
|
20240913,174100,305730070,12240,12240,12240,12240,0
|
|
20240913,174000,305730070,12240,12240,12240,12240,0
|
|
20240913,173900,305730070,12240,12240,12240,12240,0
|
|
20240913,173800,305730070,12240,12240,12240,12240,0
|
|
20240913,173700,305730070,12240,12240,12240,12240,0
|
|
20240913,173600,305730070,12240,12240,12240,12240,0
|
|
20240913,173500,305730070,12240,12240,12240,12240,0
|
|
20240913,173400,305730070,12240,12240,12240,12240,0
|
|
20240913,173300,305730070,12240,12240,12240,12240,0
|
|
20240913,173200,305730070,12240,12240,12240,12240,0
|
|
20240913,173100,305730070,12240,12240,12240,12240,0
|
|
20240913,173000,305730070,12240,12240,12240,12240,0
|
|
20240913,172900,305730070,12240,12240,12240,12240,0
|
|
20240913,172800,305730070,12240,12240,12240,12240,0
|
|
20240913,172700,305730070,12240,12240,12240,12240,0
|
|
20240913,172600,305730070,12240,12240,12240,12240,0
|
|
20240913,172500,305730070,12240,12240,12240,12240,613
|
|
20240913,172400,305730070,12240,12240,12240,12240,0
|
|
20240913,172300,305730070,12240,12240,12240,12240,0
|
|
20240913,172200,305730070,12240,12240,12240,12240,0
|
|
20240913,172100,305730070,12240,12240,12240,12240,0
|
|
20240913,172000,305730070,12240,12240,12240,12240,0
|
|
20240913,171900,305730070,12240,12240,12240,12240,0
|
|
20240913,171800,305730070,12240,12240,12240,12240,0
|
|
20240913,171700,305730070,12240,12240,12240,12240,0
|
|
20240913,171600,305730070,12240,12240,12240,12240,0
|
|
20240913,171500,305730070,12240,12240,12240,12240,0
|
|
20240913,171400,305730070,12240,12240,12240,12240,0
|
|
20240913,171300,305730070,12240,12240,12240,12240,0
|
|
20240913,171200,305730070,12240,12240,12240,12240,0
|
|
20240913,171100,305730070,12240,12240,12240,12240,0
|
|
20240913,171000,305730070,12240,12240,12240,12240,0
|
|
20240913,170900,305730070,12240,12240,12240,12240,0
|
|
20240913,170800,305730070,12240,12240,12240,12240,0
|
|
20240913,170700,305730070,12240,12240,12240,12240,0
|
|
20240913,170600,305730070,12240,12240,12240,12240,0
|
|
20240913,170500,305730070,12240,12240,12240,12240,0
|
|
20240913,170400,305730070,12240,12240,12240,12240,0
|
|
20240913,170300,305730070,12240,12240,12240,12240,0
|
|
20240913,170200,305730070,12240,12240,12240,12240,0
|
|
20240913,170100,305730070,12240,12240,12240,12240,0
|
|
20240913,170000,305730070,12240,12240,12240,12240,0
|
|
20240913,165900,305730070,12240,12240,12240,12240,0
|
|
20240913,165800,305730070,12240,12240,12240,12240,0
|
|
20240913,165700,305730070,12240,12240,12240,12240,0
|
|
20240913,165600,305730070,12240,12240,12240,12240,0
|
|
20240913,165500,305730070,12240,12240,12240,12240,613
|
|
20240913,165400,305730070,12240,12240,12240,12240,0
|
|
20240913,165300,305730070,12240,12240,12240,12240,0
|
|
20240913,165200,305730070,12240,12240,12240,12240,0
|
|
20240913,165100,305730070,12240,12240,12240,12240,0
|
|
20240913,165000,305730070,12240,12240,12240,12240,0
|
|
20240913,164900,305730070,12240,12240,12240,12240,0
|
|
20240913,164800,305730070,12240,12240,12240,12240,0
|
|
20240913,164700,305730070,12240,12240,12240,12240,0
|
|
20240913,164600,305730070,12240,12240,12240,12240,0
|
|
20240913,164500,305730070,12240,12240,12240,12240,0
|
|
20240913,164400,305730070,12240,12240,12240,12240,0
|
|
20240913,164300,305730070,12240,12240,12240,12240,0
|
|
20240913,164200,305730070,12240,12240,12240,12240,0
|
|
20240913,164100,305730070,12240,12240,12240,12240,0
|
|
20240913,164000,305730070,12240,12240,12240,12240,0
|
|
20240913,163900,305730070,12240,12240,12240,12240,0
|
|
20240913,163800,305730070,12240,12240,12240,12240,0
|
|
20240913,163700,305730070,12240,12240,12240,12240,0
|
|
20240913,163600,305730070,12240,12240,12240,12240,0
|
|
20240913,163500,305730070,12240,12240,12240,12240,0
|
|
20240913,163400,305730070,12240,12240,12240,12240,0
|
|
20240913,163300,305730070,12240,12240,12240,12240,0
|
|
20240913,163200,305730070,12240,12240,12240,12240,0
|
|
20240913,163100,305730070,12240,12240,12240,12240,0
|
|
20240913,163000,305730070,12240,12240,12240,12240,0
|
|
20240913,162900,305730070,12240,12240,12240,12240,0
|
|
20240913,162800,305730070,12240,12240,12240,12240,0
|
|
20240913,162700,305730070,12240,12240,12240,12240,0
|
|
20240913,162600,305730070,12240,12240,12240,12240,0
|
|
20240913,162500,305730070,12240,12240,12240,12240,613
|
|
20240913,162400,305730070,12240,12240,12240,12240,0
|
|
20240913,162300,305730070,12240,12240,12240,12240,0
|
|
20240913,162200,305730070,12240,12240,12240,12240,0
|
|
20240913,162100,305730070,12240,12240,12240,12240,0
|
|
20240913,162000,305730070,12240,12240,12240,12240,0
|
|
20240913,161900,305730070,12240,12240,12240,12240,0
|
|
20240913,161800,305730070,12240,12240,12240,12240,0
|
|
20240913,161700,305730070,12240,12240,12240,12240,0
|
|
20240913,161600,305730070,12240,12240,12240,12240,0
|
|
20240913,161500,305730070,12240,12240,12240,12240,0
|
|
20240913,161400,305730070,12240,12240,12240,12240,0
|
|
20240913,161300,305730070,12240,12240,12240,12240,0
|
|
20240913,161200,305730070,12240,12240,12240,12240,0
|
|
20240913,161100,305730070,12240,12240,12240,12240,0
|
|
20240913,161000,305730070,12240,12240,12240,12240,0
|
|
20240913,160900,305730070,12240,12240,12240,12240,0
|
|
20240913,160800,305730070,12240,12240,12240,12240,0
|
|
20240913,160700,305730070,12240,12240,12240,12240,0
|
|
20240913,160600,305730070,12240,12240,12240,12240,0
|
|
20240913,160500,305730070,12240,12240,12240,12240,0
|
|
20240913,160400,305730070,12240,12240,12240,12240,0
|
|
20240913,160300,305730070,12240,12240,12240,12240,0
|
|
20240913,160200,305730070,12240,12240,12240,12240,0
|
|
20240913,160100,305730070,12240,12240,12240,12240,0
|
|
20240913,160000,305730070,12240,12240,12240,12240,0
|
|
20240913,155900,305730070,12240,12240,12240,12240,0
|
|
20240913,155800,305730070,12240,12240,12240,12240,0
|
|
20240913,155700,305730070,12240,12240,12240,12240,0
|
|
20240913,155600,305730070,12240,12240,12240,12240,0
|
|
20240913,155500,305730070,12240,12240,12240,12240,613
|
|
20240913,155400,305730070,12240,12240,12240,12240,0
|
|
20240913,155300,305730070,12240,12240,12240,12240,0
|
|
20240913,155200,305730070,12240,12240,12240,12240,0
|
|
20240913,155100,305730070,12240,12240,12240,12240,0
|
|
20240913,155000,305730070,12240,12240,12240,12240,0
|
|
20240913,154900,305730070,12240,12240,12240,12240,0
|
|
20240913,154800,305730070,12240,12240,12240,12240,0
|
|
20240913,154700,305730070,12240,12240,12240,12240,0
|
|
20240913,154600,305730070,12240,12240,12240,12240,0
|
|
20240913,154500,305730070,12240,12240,12240,12240,0
|
|
20240913,154400,305730070,12240,12240,12240,12240,0
|
|
20240913,154300,305730070,12240,12240,12240,12240,0
|
|
20240913,154200,305730070,12240,12240,12240,12240,0
|
|
20240913,154100,305730070,12240,12240,12240,12240,0
|
|
20240913,154000,305730070,12240,12240,12240,12240,0
|
|
20240913,153900,305730070,12240,12240,12240,12240,0
|
|
20240913,153800,305730070,12240,12240,12240,12240,0
|
|
20240913,153700,305730070,12240,12240,12240,12240,0
|
|
20240913,153600,305730070,12240,12240,12240,12240,0
|
|
20240913,153500,305730070,12240,12240,12240,12240,0
|
|
20240913,153400,305730070,12240,12240,12240,12240,0
|
|
20240913,153300,305730070,12240,12240,12240,12240,0
|
|
20240913,153200,305730070,12240,12240,12240,12240,0
|
|
20240913,153100,305730070,12240,12240,12240,12240,0
|
|
20240913,153000,305730070,12240,12240,12240,12240,613
|
|
20240913,152900,298226950,12280,12280,12280,12280,0
|
|
20240913,152800,298226950,12280,12280,12280,12280,0
|
|
20240913,152700,298226950,12280,12280,12280,12280,0
|
|
20240913,152600,298226950,12280,12280,12280,12280,0
|
|
20240913,152500,298226950,12280,12280,12280,12280,0
|
|
20240913,152400,298226950,12280,12280,12280,12280,0
|
|
20240913,152300,298226950,12280,12280,12280,12280,0
|
|
20240913,152200,298226950,12280,12280,12280,12280,0
|
|
20240913,152100,298226950,12280,12280,12280,12280,0
|
|
20240913,152000,298226950,12280,12280,12280,12280,0
|
|
20240913,151900,298226950,12280,12280,12280,12200,102
|
|
20240913,151800,296982320,12200,12230,12280,12200,513
|
|
20240913,151700,290715530,12280,12280,12280,12280,0
|
|
20240913,151600,290715530,12280,12230,12280,12220,7
|
|
20240913,151500,290629820,12240,12240,12240,12230,3
|
|
20240913,151400,290593110,12270,12270,12270,12270,2
|
|
20240913,151300,290568570,12270,12270,12270,12270,0
|
|
20240913,151200,290568570,12270,12270,12270,12270,0
|
|
20240913,151100,290568570,12270,12270,12270,12270,1
|
|
20240913,151000,290556300,12260,12220,12260,12200,31
|
|
20240913,150900,290177530,12200,12200,12200,12200,0
|
|
20240913,150800,290177530,12200,12200,12200,12200,0
|
|
20240913,150700,290177530,12200,12280,12280,12200,500
|
|
20240913,150600,284073630,12280,12210,12290,12210,52
|
|
20240913,150500,283436500,12210,12240,12240,12200,703
|
|
20240913,150400,274842930,12340,12340,12340,12340,0
|
|
20240913,150300,274842930,12340,12340,12340,12340,0
|
|
20240913,150200,274842930,12340,12340,12340,12340,0
|
|
20240913,150100,274842930,12340,12340,12340,12340,0
|
|
20240913,150000,274842930,12340,12250,12340,12250,13
|
|
20240913,145900,274683070,12330,12330,12330,12330,1
|
|
20240913,145800,274670740,12250,12250,12250,12250,6
|
|
20240913,145700,274597240,12340,12250,12340,12250,10
|
|
20240913,145600,274474650,12210,12300,12300,12210,1395
|
|
20240913,145500,257367320,12300,12300,12300,12300,30
|
|
20240913,145400,256998320,12350,12350,12350,12350,0
|
|
20240913,145300,256998320,12350,12350,12350,12350,0
|
|
20240913,145200,256998320,12350,12350,12350,12350,0
|
|
20240913,145100,256998320,12350,12350,12350,12350,1
|
|
20240913,145000,256985970,12350,12350,12350,12300,465
|
|
20240913,144900,251258120,12390,12360,12390,12350,14
|
|
20240913,144800,251085010,12360,12350,12360,12350,7
|
|
20240913,144700,250998550,12360,12360,12360,12360,0
|
|
20240913,144600,250998550,12360,12360,12360,12360,1
|
|
20240913,144500,250986190,12300,12350,12410,12300,291
|
|
20240913,144400,247401600,12410,12400,12420,12400,13
|
|
20240913,144300,247240320,12400,12390,12400,12390,103
|
|
20240913,144200,245963520,12390,12360,12390,12360,206
|
|
20240913,144100,243415850,12360,12360,12360,12360,17
|
|
20240913,144000,243205730,12360,12360,12360,12300,5
|
|
20240913,143900,243143990,12360,12310,12360,12290,408
|
|
20240913,143800,238116800,12310,12260,12310,12250,953
|
|
20240913,143700,226403000,12270,12270,12270,12270,0
|
|
20240913,143600,226403000,12270,12270,12270,12270,1
|
|
20240913,143500,226390730,12260,12250,12260,12250,349
|
|
20240913,143400,222114680,12250,12250,12250,12250,1
|
|
20240913,143300,222102430,12210,12210,12210,12210,8
|
|
20240913,143200,222004750,12210,12230,12230,12210,27
|
|
20240913,143100,221675060,12260,12260,12260,12260,0
|
|
20240913,143000,221675060,12260,12260,12260,12260,0
|
|
20240913,142900,221675060,12260,12260,12260,12260,0
|
|
20240913,142800,221675060,12260,12260,12260,12260,0
|
|
20240913,142700,221675060,12260,12260,12260,12260,0
|
|
20240913,142600,221675060,12260,12260,12260,12260,0
|
|
20240913,142500,221675060,12260,12260,12260,12260,1
|
|
20240913,142400,221662800,12270,12270,12270,12270,0
|
|
20240913,142300,221662800,12270,12270,12270,12270,0
|
|
20240913,142200,221662800,12270,12270,12270,12270,0
|
|
20240913,142100,221662800,12270,12260,12270,12260,2
|
|
20240913,142000,221638270,12210,12210,12210,12210,0
|
|
20240913,141900,221638270,12210,12220,12220,12210,210
|
|
20240913,141800,219073060,12220,12220,12220,12220,95
|
|
20240913,141700,217912160,12270,12270,12270,12270,1
|
|
20240913,141600,217899890,12280,12280,12280,12280,0
|
|
20240913,141500,217899890,12280,12280,12280,12280,0
|
|
20240913,141400,217899890,12280,12280,12280,12280,0
|
|
20240913,141300,217899890,12280,12260,12280,12190,171
|
|
20240913,141200,215811580,12260,12260,12260,12260,3
|
|
20240913,141100,215774800,12280,12280,12280,12280,9
|
|
20240913,141000,215664280,12280,12280,12280,12280,0
|
|
20240913,140900,215664280,12280,12280,12280,12280,0
|
|
20240913,140800,215664280,12280,12270,12280,12270,2
|
|
20240913,140700,215639730,12290,12290,12290,12290,0
|
|
20240913,140600,215639730,12290,12270,12290,12270,10
|
|
20240913,140500,215517010,12270,12280,12280,12270,142
|
|
20240913,140400,213773270,12280,12260,12280,12260,21
|
|
20240913,140300,213515790,12280,12260,12280,12260,2
|
|
20240913,140200,213491250,12270,12270,12270,12270,39
|
|
20240913,140100,213012720,12280,12280,12280,12280,0
|
|
20240913,140000,213012720,12280,12280,12280,12280,0
|
|
20240913,135900,213012720,12280,12280,12280,12280,0
|
|
20240913,135800,213012720,12280,12280,12280,12280,0
|
|
20240913,135700,213012720,12280,12280,12280,12280,0
|
|
20240913,135600,213012720,12280,12280,12280,12280,0
|
|
20240913,135500,213012720,12280,12250,12280,12250,50
|
|
20240913,135400,212399630,12250,12250,12250,12250,1
|
|
20240913,135300,212387380,12210,12260,12260,12210,34
|
|
20240913,135200,211971140,12280,12280,12280,12280,5
|
|
20240913,135100,211909740,12280,12280,12290,12280,9
|
|
20240913,135000,211799160,12290,12280,12290,12280,11
|
|
20240913,134900,211664060,12280,12250,12280,12250,294
|
|
20240913,134800,208061610,12250,12210,12250,12210,871
|
|
20240913,134700,197415870,12180,12180,12180,12180,11
|
|
20240913,134600,197281890,12210,12210,12210,12210,0
|
|
20240913,134500,197281890,12210,12210,12210,12210,0
|
|
20240913,134400,197281890,12210,12210,12210,12210,1
|
|
20240913,134300,197269680,12180,12210,12210,12180,36
|
|
20240913,134200,196831170,12200,12200,12200,12200,88
|
|
20240913,134100,195757570,12210,12210,12210,12210,0
|
|
20240913,134000,195757570,12210,12210,12210,12210,0
|
|
20240913,133900,195757570,12210,12210,12210,12210,0
|
|
20240913,133800,195757570,12210,12210,12210,12210,0
|
|
20240913,133700,195757570,12210,12210,12210,12210,0
|
|
20240913,133600,195757570,12210,12210,12210,12210,1
|
|
20240913,133500,195745360,12200,12200,12200,12200,2
|
|
20240913,133400,195720960,12200,12200,12200,12200,51
|
|
20240913,133300,195098760,12200,12200,12200,12200,0
|
|
20240913,133200,195098760,12200,12200,12200,12200,0
|
|
20240913,133100,195098760,12200,12200,12200,12200,0
|
|
20240913,133000,195098760,12200,12200,12200,12200,10
|
|
20240913,132900,194976760,12200,12200,12200,12200,0
|
|
20240913,132800,194976760,12200,12200,12200,12200,1
|
|
20240913,132700,194964560,12230,12230,12230,12230,0
|
|
20240913,132600,194964560,12230,12230,12230,12230,0
|
|
20240913,132500,194964560,12230,12200,12230,12200,5
|
|
20240913,132400,194903530,12200,12160,12200,12160,109
|
|
20240913,132300,193577730,12190,12200,12200,12190,80
|
|
20240913,132200,192602500,12200,12200,12230,12190,205
|
|
20240913,132100,190101570,12230,12180,12230,12180,573
|
|
20240913,132000,183114970,12190,12190,12190,12190,0
|
|
20240913,131900,183114970,12190,12170,12190,12170,180
|
|
20240913,131800,180922990,12160,12160,12160,12160,0
|
|
20240913,131700,180922990,12160,12140,12160,12140,90
|
|
20240913,131600,179829970,12130,12130,12130,12130,3
|
|
20240913,131500,179793580,12130,12130,12130,12130,10
|
|
20240913,131400,179672280,12140,12140,12140,12140,30
|
|
20240913,131300,179308080,12140,12140,12140,12140,9
|
|
20240913,131200,179198820,12150,12150,12150,12150,3
|
|
20240913,131100,179162370,12200,12200,12200,12200,0
|
|
20240913,131000,179162370,12200,12200,12200,12200,0
|
|
20240913,130900,179162370,12200,12200,12200,12200,0
|
|
20240913,130800,179162370,12200,12200,12200,12200,0
|
|
20240913,130700,179162370,12200,12200,12200,12200,0
|
|
20240913,130600,179162370,12200,12200,12200,12200,0
|
|
20240913,130500,179162370,12200,12200,12200,12200,3
|
|
20240913,130400,179125770,12150,12150,12150,12150,8
|
|
20240913,130300,179028570,12150,12150,12150,12150,203
|
|
20240913,130200,176562120,12200,12200,12200,12200,0
|
|
20240913,130100,176562120,12200,12200,12200,12200,0
|
|
20240913,130000,176562120,12200,12150,12200,12150,4
|
|
20240913,125900,176513470,12180,12160,12180,12150,3
|
|
20240913,125800,176476980,12220,12220,12220,12220,0
|
|
20240913,125700,176476980,12220,12220,12220,12220,0
|
|
20240913,125600,176476980,12220,12220,12220,12220,2
|
|
20240913,125500,176452540,12220,12200,12220,12200,167
|
|
20240913,125400,174412220,12220,12170,12220,12170,142
|
|
20240913,125300,172682550,12170,12120,12170,12120,3
|
|
20240913,125200,172646100,12120,12120,12120,12120,1
|
|
20240913,125100,172633980,12150,12120,12150,12120,3
|
|
20240913,125000,172597560,12120,12120,12120,12120,0
|
|
20240913,124900,172597560,12120,12120,12120,12120,0
|
|
20240913,124800,172597560,12120,12120,12120,12120,11
|
|
20240913,124700,172464240,12120,12120,12120,12120,1
|
|
20240913,124600,172452120,12120,12120,12120,12120,1
|
|
20240913,124500,172440000,12180,12170,12180,12170,80
|
|
20240913,124400,171465610,12180,12120,12180,12120,12
|
|
20240913,124300,171319610,12130,12170,12180,12130,28
|
|
20240913,124200,170979040,12120,12170,12170,12120,49
|
|
20240913,124100,170383010,12170,12140,12170,12120,53
|
|
20240913,124000,169740560,12130,12100,12130,12100,550
|
|
20240913,123900,163069490,12100,12080,12100,12080,3
|
|
20240913,123800,163033230,12080,12080,12080,12080,0
|
|
20240913,123700,163033230,12080,12080,12080,12080,2
|
|
20240913,123600,163009070,12100,12100,12100,12100,2
|
|
20240913,123500,162984870,12080,12080,12080,12080,0
|
|
20240913,123400,162984870,12080,12080,12080,12080,0
|
|
20240913,123300,162984870,12080,12080,12080,12080,0
|
|
20240913,123200,162984870,12080,12080,12080,12080,1
|
|
20240913,123100,162972790,12080,12080,12080,12080,0
|
|
20240913,123000,162972790,12080,12080,12080,12080,2
|
|
20240913,122900,162948630,12080,12080,12080,12080,0
|
|
20240913,122800,162948630,12080,12080,12080,12080,0
|
|
20240913,122700,162948630,12080,12080,12080,12080,0
|
|
20240913,122600,162948630,12080,12080,12080,12080,1
|
|
20240913,122500,162936550,12080,12090,12110,12070,42
|
|
20240913,122400,162428220,12080,12080,12080,12080,2
|
|
20240913,122300,162404060,12070,12070,12070,12070,1
|
|
20240913,122200,162391990,12070,12070,12070,12070,0
|
|
20240913,122100,162391990,12070,12080,12080,12070,3
|
|
20240913,122000,162355760,12070,12070,12070,12070,0
|
|
20240913,121900,162355760,12070,12070,12070,12070,0
|
|
20240913,121800,162355760,12070,12070,12070,12070,2
|
|
20240913,121700,162331620,12080,12080,12080,12080,1
|
|
20240913,121600,162319540,12080,12080,12080,12080,2
|
|
20240913,121500,162295380,12080,12080,12080,12080,0
|
|
20240913,121400,162295380,12080,12080,12080,12080,10
|
|
20240913,121300,162174580,12080,12080,12080,12080,0
|
|
20240913,121200,162174580,12080,12080,12080,12080,100
|
|
20240913,121100,160966580,12080,12080,12080,12080,1
|
|
20240913,121000,160954500,12080,12080,12080,12080,1
|
|
20240913,120900,160942420,12110,12100,12110,12100,3
|
|
20240913,120800,160906110,12080,12080,12080,12080,2
|
|
20240913,120700,160881950,12080,12080,12080,12080,3
|
|
20240913,120600,160845710,12070,12070,12070,12070,0
|
|
20240913,120500,160845710,12070,12070,12070,12070,1
|
|
20240913,120400,160833640,12070,12070,12070,12070,2
|
|
20240913,120300,160809500,12070,12070,12070,12070,0
|
|
20240913,120200,160809500,12070,12070,12070,12070,0
|
|
20240913,120100,160809500,12070,12070,12070,12070,0
|
|
20240913,120000,160809500,12070,12070,12070,12070,4
|
|
20240913,115900,160761220,12070,12070,12070,12070,0
|
|
20240913,115800,160761220,12070,12070,12070,12070,0
|
|
20240913,115700,160761220,12070,12070,12070,12070,2
|
|
20240913,115600,160737080,12070,12070,12070,12070,0
|
|
20240913,115500,160737080,12070,12070,12070,12070,0
|
|
20240913,115400,160737080,12070,12070,12070,12070,1
|
|
20240913,115300,160725010,12070,12070,12070,12070,1
|
|
20240913,115200,160712940,12120,12090,12120,12090,35
|
|
20240913,115100,160289360,12080,12080,12080,12080,35
|
|
20240913,115000,159866560,12070,12070,12070,12070,7
|
|
20240913,114900,159782070,12070,12070,12070,12070,101
|
|
20240913,114800,158563000,12070,12070,12070,12070,0
|
|
20240913,114700,158563000,12070,12070,12070,12070,0
|
|
20240913,114600,158563000,12070,12070,12070,12070,1
|
|
20240913,114500,158550930,12100,12090,12100,12090,4
|
|
20240913,114400,158502550,12070,12070,12070,12070,0
|
|
20240913,114300,158502550,12070,12080,12080,12070,2
|
|
20240913,114200,158478400,12100,12100,12100,12100,0
|
|
20240913,114100,158478400,12100,12100,12100,12100,1
|
|
20240913,114000,158466300,12080,12080,12080,12080,1
|
|
20240913,113900,158454220,12080,12070,12080,12070,2
|
|
20240913,113800,158430070,12070,12070,12070,12070,1
|
|
20240913,113700,158418000,12070,12070,12070,12070,0
|
|
20240913,113600,158418000,12070,12070,12070,12070,2
|
|
20240913,113500,158393860,12070,12100,12100,12070,101
|
|
20240913,113400,157174760,12070,12070,12070,12070,0
|
|
20240913,113300,157174760,12070,12070,12070,12070,1
|
|
20240913,113200,157162690,12070,12070,12070,12070,1
|
|
20240913,113100,157150620,12100,12100,12100,12100,12
|
|
20240913,113000,157005420,12070,12070,12070,12070,240
|
|
20240913,112900,154108620,12110,12070,12110,12070,3
|
|
20240913,112800,154072330,12070,12070,12070,12070,131
|
|
20240913,112700,152491160,12070,12120,12120,12070,23
|
|
20240913,112600,152212450,12100,12100,12100,12100,31
|
|
20240913,112500,151837350,12070,12070,12070,12070,1
|
|
20240913,112400,151825280,12070,12150,12150,12070,2
|
|
20240913,112300,151801060,12150,12150,12150,12150,2
|
|
20240913,112200,151776760,12120,12100,12120,12100,28
|
|
20240913,112100,151437920,12180,12180,12180,12180,0
|
|
20240913,112000,151437920,12180,12170,12180,12170,21
|
|
20240913,111900,151182340,12180,12180,12180,12180,0
|
|
20240913,111800,151182340,12180,12180,12180,12180,2
|
|
20240913,111700,151157980,12100,12100,12100,12100,2
|
|
20240913,111600,151133780,12270,12270,12270,12270,0
|
|
20240913,111500,151133780,12270,12100,12270,12100,34
|
|
20240913,111400,150720310,12150,12150,12150,12140,165
|
|
20240913,111300,148715570,12080,12050,12150,12050,103
|
|
20240913,111200,147469460,12140,12060,12140,12060,124
|
|
20240913,111100,145973940,11990,12000,12060,11990,226
|
|
20240913,111000,143251270,11980,12010,12020,11980,21
|
|
20240913,110900,142999080,12010,11990,12010,11990,29
|
|
20240913,110800,142651150,11970,11980,11980,11970,2
|
|
20240913,110700,142627200,11990,11960,11990,11960,5
|
|
20240913,110600,142567280,11960,11970,11980,11960,3
|
|
20240913,110500,142531370,11960,11960,11960,11960,0
|
|
20240913,110400,142531370,11960,11960,11960,11960,0
|
|
20240913,110300,142531370,11960,11960,11960,11960,41
|
|
20240913,110200,142041010,11960,11960,11960,11960,1
|
|
20240913,110100,142029050,11930,11930,11960,11930,4
|
|
20240913,110000,141981280,11960,11960,11960,11960,0
|
|
20240913,105900,141981280,11960,11960,11960,11960,0
|
|
20240913,105800,141981280,11960,11960,11960,11960,0
|
|
20240913,105700,141981280,11960,11960,11960,11960,1
|
|
20240913,105600,141969320,11950,11930,11950,11920,6
|
|
20240913,105500,141897690,11920,11920,11920,11920,1
|
|
20240913,105400,141885770,11920,11920,11920,11920,2
|
|
20240913,105300,141861930,11920,11920,11920,11920,0
|
|
20240913,105200,141861930,11920,11920,11920,11920,7
|
|
20240913,105100,141778490,11920,11920,11920,11920,0
|
|
20240913,105000,141778490,11920,11920,11920,11920,1
|
|
20240913,104900,141766570,11920,11920,11920,11920,1
|
|
20240913,104800,141754650,11960,11960,11960,11960,0
|
|
20240913,104700,141754650,11960,11920,11960,11920,3
|
|
20240913,104600,141718850,11970,11970,11970,11970,0
|
|
20240913,104500,141718850,11970,11920,11970,11920,2
|
|
20240913,104400,141694960,11950,11950,11950,11950,0
|
|
20240913,104300,141694960,11950,11950,11950,11950,1
|
|
20240913,104200,141683010,11950,11970,11970,11920,2819
|
|
20240913,104100,107990430,11970,11970,11970,11970,3
|
|
20240913,104000,107954520,11970,11980,11980,11970,2
|
|
20240913,103900,107930570,11980,11990,11990,11980,2
|
|
20240913,103800,107906600,11980,11980,11980,11980,1
|
|
20240913,103700,107894620,11990,11990,11990,11990,1
|
|
20240913,103600,107882630,11980,11980,11980,11980,1
|
|
20240913,103500,107870650,11980,11980,11980,11980,1
|
|
20240913,103400,107858670,11980,11980,11980,11980,0
|
|
20240913,103300,107858670,11980,11980,11980,11980,3
|
|
20240913,103200,107822730,11980,11980,11980,11980,2
|
|
20240913,103100,107798770,11990,11990,11990,11990,0
|
|
20240913,103000,107798770,11990,11970,11990,11970,5
|
|
20240913,102900,107738900,11970,11980,11990,11970,110
|
|
20240913,102800,106422000,11970,11970,11970,11970,1
|
|
20240913,102700,106410030,11970,11970,11970,11970,2
|
|
20240913,102600,106386090,11970,11970,11990,11970,6
|
|
20240913,102500,106314240,11970,11970,11970,11970,2
|
|
20240913,102400,106290300,11970,11970,11970,11970,0
|
|
20240913,102300,106290300,11970,11970,11970,11970,1
|
|
20240913,102200,106278330,11970,11970,11970,11970,0
|
|
20240913,102100,106278330,11970,11970,11970,11970,9
|
|
20240913,102000,106170600,11970,11980,11990,11970,36
|
|
20240913,101900,105739430,11980,11980,12000,11980,5
|
|
20240913,101800,105679470,12010,12000,12010,12000,239
|
|
20240913,101700,102811460,12010,12010,12010,12010,1
|
|
20240913,101600,102799450,12000,12000,12000,12000,282
|
|
20240913,101500,99415450,12010,12000,12010,12000,60
|
|
20240913,101400,98695440,12000,12000,12000,12000,0
|
|
20240913,101300,98695440,12000,12000,12000,12000,1
|
|
20240913,101200,98683440,12000,12000,12020,12000,13
|
|
20240913,101100,98527240,12020,12020,12020,12020,10
|
|
20240913,101000,98407040,12020,12020,12020,12020,1
|
|
20240913,100900,98395020,12000,12000,12000,12000,0
|
|
20240913,100800,98395020,12000,12000,12000,12000,0
|
|
20240913,100700,98395020,12000,12010,12020,12000,64
|
|
20240913,100600,97626400,12010,12050,12050,12010,175
|
|
20240913,100500,95523850,12050,12010,12050,12010,6
|
|
20240913,100400,95451700,12010,12030,12030,12010,67
|
|
20240913,100300,94647010,12050,12050,12050,12050,0
|
|
20240913,100200,94647010,12050,12030,12050,12030,2
|
|
20240913,100100,94622930,12060,12060,12060,12060,0
|
|
20240913,100000,94622930,12060,12060,12060,12060,0
|
|
20240913,095900,94622930,12060,12010,12060,12010,3
|
|
20240913,095800,94586810,12010,12010,12060,12010,43
|
|
20240913,095700,94068730,12060,12070,12070,12050,135
|
|
20240913,095600,92439800,12150,12100,12150,12100,16
|
|
20240913,095500,92246150,12150,12150,12150,12150,9
|
|
20240913,095400,92136800,12110,12100,12150,12100,25
|
|
20240913,095300,91834190,12100,12100,12100,12100,20
|
|
20240913,095200,91592190,12150,12150,12150,12150,0
|
|
20240913,095100,91592190,12150,12090,12150,12090,103
|
|
20240913,095000,90340930,12150,12220,12220,12090,262
|
|
20240913,094900,87144340,12300,12200,12300,12200,115
|
|
20240913,094800,85736480,12200,12110,12200,12110,1207
|
|
20240913,094700,71066780,12120,12120,12120,12120,0
|
|
20240913,094600,71066780,12120,12080,12120,12080,4
|
|
20240913,094500,71018390,12120,12120,12120,12120,0
|
|
20240913,094400,71018390,12120,12110,12120,12090,32
|
|
20240913,094300,70630880,12120,12120,12120,12120,0
|
|
20240913,094200,70630880,12120,12120,12120,12120,2
|
|
20240913,094100,70606640,12080,12060,12120,12060,10
|
|
20240913,094000,70485580,12120,12120,12120,12120,0
|
|
20240913,093900,70485580,12120,12120,12120,12120,0
|
|
20240913,093800,70485580,12120,12110,12120,12060,6
|
|
20240913,093700,70412990,12120,12120,12120,12050,32
|
|
20240913,093600,70025290,12120,12050,12120,12050,345
|
|
20240913,093500,65860420,11980,12030,12040,11980,258
|
|
20240913,093400,62755570,12000,12000,12000,12000,0
|
|
20240913,093300,62755570,12000,12000,12000,12000,0
|
|
20240913,093200,62755570,12000,12000,12000,12000,0
|
|
20240913,093100,62755570,12000,11990,12000,11970,256
|
|
20240913,093000,59687630,11970,11980,11980,11970,470
|
|
20240913,092900,54061650,12000,12000,12000,12000,0
|
|
20240913,092800,54061650,12000,12000,12000,12000,0
|
|
20240913,092700,54061650,12000,12020,12030,12000,13
|
|
20240913,092600,53905420,12040,12040,12040,12040,120
|
|
20240913,092500,52460620,12050,12050,12050,12050,0
|
|
20240913,092400,52460620,12050,12050,12050,12050,0
|
|
20240913,092300,52460620,12050,12050,12050,12020,75
|
|
20240913,092200,51558640,12050,12050,12050,12050,0
|
|
20240913,092100,51558640,12050,12050,12050,12050,0
|
|
20240913,092000,51558640,12050,12050,12050,12050,0
|
|
20240913,091900,51558640,12050,12010,12050,11960,1905
|
|
20240913,091800,28699580,12050,12020,12050,12020,3
|
|
20240913,091700,28663460,12040,12040,12040,12040,80
|
|
20240913,091600,27700260,12050,12050,12050,12050,0
|
|
20240913,091500,27700260,12050,12050,12050,12050,2
|
|
20240913,091400,27676160,12040,12040,12040,12040,0
|
|
20240913,091300,27676160,12040,12010,12040,12010,120
|
|
20240913,091200,26231960,12010,12010,12010,12000,492
|
|
20240913,091100,20326520,12000,12000,12060,12000,361
|
|
20240913,091000,15986840,12000,12050,12050,12000,168
|
|
20240913,090900,13964290,12000,12010,12010,12000,111
|
|
20240913,090800,12632140,12150,11940,12150,11940,430
|
|
20240913,090700,7461870,11900,11900,11900,11900,103
|
|
20240913,090600,6236170,11900,11900,11950,11900,417
|
|
20240913,090500,1272500,11860,11860,11860,11860,8
|
|
20240913,090400,1177620,11800,11800,11800,11800,3
|
|
20240913,090300,1142220,11860,11860,11860,11860,0
|
|
20240913,090200,1142220,11860,11860,11860,11860,0
|
|
20240913,090100,1142220,11860,11860,11860,11800,38
|
|
20240913,090000,692140,11800,11730,11800,11730,59
|