618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,191500,222632520,11080,11080,11080,11080,1147
|
|
20240909,191400,222632520,11080,11080,11080,11080,0
|
|
20240909,191300,222632520,11080,11080,11080,11080,0
|
|
20240909,191200,222632520,11080,11080,11080,11080,0
|
|
20240909,191100,222632520,11080,11080,11080,11080,0
|
|
20240909,191000,222632520,11080,11080,11080,11080,0
|
|
20240909,190900,222632520,11080,11080,11080,11080,0
|
|
20240909,190800,222632520,11080,11080,11080,11080,0
|
|
20240909,190700,222632520,11080,11080,11080,11080,0
|
|
20240909,190600,222632520,11080,11080,11080,11080,0
|
|
20240909,190500,222632520,11080,11080,11080,11080,0
|
|
20240909,190400,222632520,11080,11080,11080,11080,0
|
|
20240909,190300,222632520,11080,11080,11080,11080,0
|
|
20240909,190200,222632520,11080,11080,11080,11080,0
|
|
20240909,190100,222632520,11080,11080,11080,11080,0
|
|
20240909,190000,222632520,11080,11080,11080,11080,0
|
|
20240909,185900,222632520,11080,11080,11080,11080,0
|
|
20240909,185800,222632520,11080,11080,11080,11080,0
|
|
20240909,185700,222632520,11080,11080,11080,11080,0
|
|
20240909,185600,222632520,11080,11080,11080,11080,0
|
|
20240909,185500,222632520,11080,11080,11080,11080,0
|
|
20240909,185400,222632520,11080,11080,11080,11080,0
|
|
20240909,185300,222632520,11080,11080,11080,11080,0
|
|
20240909,185200,222632520,11080,11080,11080,11080,0
|
|
20240909,185100,222632520,11080,11080,11080,11080,0
|
|
20240909,185000,222632520,11080,11080,11080,11080,0
|
|
20240909,184900,222632520,11080,11080,11080,11080,0
|
|
20240909,184800,222632520,11080,11080,11080,11080,0
|
|
20240909,184700,222632520,11080,11080,11080,11080,0
|
|
20240909,184600,222632520,11080,11080,11080,11080,0
|
|
20240909,184500,222632520,11080,11080,11080,11080,1147
|
|
20240909,184400,222632520,11080,11080,11080,11080,0
|
|
20240909,184300,222632520,11080,11080,11080,11080,0
|
|
20240909,184200,222632520,11080,11080,11080,11080,0
|
|
20240909,184100,222632520,11080,11080,11080,11080,0
|
|
20240909,184000,222632520,11080,11080,11080,11080,0
|
|
20240909,183900,222632520,11080,11080,11080,11080,0
|
|
20240909,183800,222632520,11080,11080,11080,11080,0
|
|
20240909,183700,222632520,11080,11080,11080,11080,0
|
|
20240909,183600,222632520,11080,11080,11080,11080,0
|
|
20240909,183500,222632520,11080,11080,11080,11080,0
|
|
20240909,183400,222632520,11080,11080,11080,11080,0
|
|
20240909,183300,222632520,11080,11080,11080,11080,0
|
|
20240909,183200,222632520,11080,11080,11080,11080,0
|
|
20240909,183100,222632520,11080,11080,11080,11080,0
|
|
20240909,183000,222632520,11080,11080,11080,11080,0
|
|
20240909,182900,222632520,11080,11080,11080,11080,0
|
|
20240909,182800,222632520,11080,11080,11080,11080,0
|
|
20240909,182700,222632520,11080,11080,11080,11080,0
|
|
20240909,182600,222632520,11080,11080,11080,11080,0
|
|
20240909,182500,222632520,11080,11080,11080,11080,0
|
|
20240909,182400,222632520,11080,11080,11080,11080,0
|
|
20240909,182300,222632520,11080,11080,11080,11080,0
|
|
20240909,182200,222632520,11080,11080,11080,11080,0
|
|
20240909,182100,222632520,11080,11080,11080,11080,0
|
|
20240909,182000,222632520,11080,11080,11080,11080,0
|
|
20240909,181900,222632520,11080,11080,11080,11080,0
|
|
20240909,181800,222632520,11080,11080,11080,11080,0
|
|
20240909,181700,222632520,11080,11080,11080,11080,0
|
|
20240909,181600,222632520,11080,11080,11080,11080,0
|
|
20240909,181500,222632520,11080,11080,11080,11080,1147
|
|
20240909,181400,222632520,11080,11080,11080,11080,0
|
|
20240909,181300,222632520,11080,11080,11080,11080,0
|
|
20240909,181200,222632520,11080,11080,11080,11080,0
|
|
20240909,181100,222632520,11080,11080,11080,11080,0
|
|
20240909,181000,222632520,11080,11080,11080,11080,0
|
|
20240909,180900,222632520,11080,11080,11080,11080,0
|
|
20240909,180800,222632520,11080,11080,11080,11080,0
|
|
20240909,180700,222632520,11080,11080,11080,11080,0
|
|
20240909,180600,222632520,11080,11080,11080,11080,0
|
|
20240909,180500,222632520,11080,11080,11080,11080,0
|
|
20240909,180400,222632520,11080,11080,11080,11080,0
|
|
20240909,180300,222632520,11080,11080,11080,11080,0
|
|
20240909,180200,222632520,11080,11080,11080,11080,0
|
|
20240909,180100,222632520,11080,11080,11080,11080,0
|
|
20240909,180000,222632520,11080,11080,11080,11080,0
|
|
20240909,175900,222632520,11080,11080,11080,11080,0
|
|
20240909,175800,222632520,11080,11080,11080,11080,0
|
|
20240909,175700,222632520,11080,11080,11080,11080,0
|
|
20240909,175600,222632520,11080,11080,11080,11080,0
|
|
20240909,175500,222632520,11080,11080,11080,11080,0
|
|
20240909,175400,222632520,11080,11080,11080,11080,0
|
|
20240909,175300,222632520,11080,11080,11080,11080,0
|
|
20240909,175200,222632520,11080,11080,11080,11080,0
|
|
20240909,175100,222632520,11080,11080,11080,11080,0
|
|
20240909,175000,222632520,11080,11080,11080,11080,0
|
|
20240909,174900,222632520,11080,11080,11080,11080,0
|
|
20240909,174800,222632520,11080,11080,11080,11080,0
|
|
20240909,174700,222632520,11080,11080,11080,11080,0
|
|
20240909,174600,222632520,11080,11080,11080,11080,0
|
|
20240909,174500,222632520,11080,11080,11080,11080,1147
|
|
20240909,174400,222632520,11080,11080,11080,11080,0
|
|
20240909,174300,222632520,11080,11080,11080,11080,0
|
|
20240909,174200,222632520,11080,11080,11080,11080,0
|
|
20240909,174100,222632520,11080,11080,11080,11080,0
|
|
20240909,174000,222632520,11080,11080,11080,11080,0
|
|
20240909,173900,222632520,11080,11080,11080,11080,0
|
|
20240909,173800,222632520,11080,11080,11080,11080,0
|
|
20240909,173700,222632520,11080,11080,11080,11080,0
|
|
20240909,173600,222632520,11080,11080,11080,11080,0
|
|
20240909,173500,222632520,11080,11080,11080,11080,0
|
|
20240909,173400,222632520,11080,11080,11080,11080,0
|
|
20240909,173300,222632520,11080,11080,11080,11080,0
|
|
20240909,173200,222632520,11080,11080,11080,11080,0
|
|
20240909,173100,222632520,11080,11080,11080,11080,0
|
|
20240909,173000,222632520,11080,11080,11080,11080,0
|
|
20240909,172900,222632520,11080,11080,11080,11080,0
|
|
20240909,172800,222632520,11080,11080,11080,11080,0
|
|
20240909,172700,222632520,11080,11080,11080,11080,0
|
|
20240909,172600,222632520,11080,11080,11080,11080,0
|
|
20240909,172500,222632520,11080,11080,11080,11080,0
|
|
20240909,172400,222632520,11080,11080,11080,11080,0
|
|
20240909,172300,222632520,11080,11080,11080,11080,0
|
|
20240909,172200,222632520,11080,11080,11080,11080,0
|
|
20240909,172100,222632520,11080,11080,11080,11080,0
|
|
20240909,172000,222632520,11080,11080,11080,11080,0
|
|
20240909,171900,222632520,11080,11080,11080,11080,0
|
|
20240909,171800,222632520,11080,11080,11080,11080,0
|
|
20240909,171700,222632520,11080,11080,11080,11080,0
|
|
20240909,171600,222632520,11080,11080,11080,11080,0
|
|
20240909,171500,222632520,11080,11080,11080,11080,1147
|
|
20240909,171400,222632520,11080,11080,11080,11080,0
|
|
20240909,171300,222632520,11080,11080,11080,11080,0
|
|
20240909,171200,222632520,11080,11080,11080,11080,0
|
|
20240909,171100,222632520,11080,11080,11080,11080,0
|
|
20240909,171000,222632520,11080,11080,11080,11080,0
|
|
20240909,170900,222632520,11080,11080,11080,11080,0
|
|
20240909,170800,222632520,11080,11080,11080,11080,0
|
|
20240909,170700,222632520,11080,11080,11080,11080,0
|
|
20240909,170600,222632520,11080,11080,11080,11080,0
|
|
20240909,170500,222632520,11080,11080,11080,11080,0
|
|
20240909,170400,222632520,11080,11080,11080,11080,0
|
|
20240909,170300,222632520,11080,11080,11080,11080,0
|
|
20240909,170200,222632520,11080,11080,11080,11080,0
|
|
20240909,170100,222632520,11080,11080,11080,11080,0
|
|
20240909,170000,222632520,11080,11080,11080,11080,0
|
|
20240909,165900,222632520,11080,11080,11080,11080,0
|
|
20240909,165800,222632520,11080,11080,11080,11080,0
|
|
20240909,165700,222632520,11080,11080,11080,11080,0
|
|
20240909,165600,222632520,11080,11080,11080,11080,0
|
|
20240909,165500,222632520,11080,11080,11080,11080,0
|
|
20240909,165400,222632520,11080,11080,11080,11080,0
|
|
20240909,165300,222632520,11080,11080,11080,11080,0
|
|
20240909,165200,222632520,11080,11080,11080,11080,0
|
|
20240909,165100,222632520,11080,11080,11080,11080,0
|
|
20240909,165000,222632520,11080,11080,11080,11080,0
|
|
20240909,164900,222632520,11080,11080,11080,11080,0
|
|
20240909,164800,222632520,11080,11080,11080,11080,0
|
|
20240909,164700,222632520,11080,11080,11080,11080,0
|
|
20240909,164600,222632520,11080,11080,11080,11080,0
|
|
20240909,164500,222632520,11080,11080,11080,11080,1147
|
|
20240909,164400,222632520,11080,11080,11080,11080,0
|
|
20240909,164300,222632520,11080,11080,11080,11080,0
|
|
20240909,164200,222632520,11080,11080,11080,11080,0
|
|
20240909,164100,222632520,11080,11080,11080,11080,0
|
|
20240909,164000,222632520,11080,11080,11080,11080,0
|
|
20240909,163900,222632520,11080,11080,11080,11080,0
|
|
20240909,163800,222632520,11080,11080,11080,11080,0
|
|
20240909,163700,222632520,11080,11080,11080,11080,0
|
|
20240909,163600,222632520,11080,11080,11080,11080,0
|
|
20240909,163500,222632520,11080,11080,11080,11080,0
|
|
20240909,163400,222632520,11080,11080,11080,11080,0
|
|
20240909,163300,222632520,11080,11080,11080,11080,0
|
|
20240909,163200,222632520,11080,11080,11080,11080,0
|
|
20240909,163100,222632520,11080,11080,11080,11080,0
|
|
20240909,163000,222632520,11080,11080,11080,11080,0
|
|
20240909,162900,222632520,11080,11080,11080,11080,0
|
|
20240909,162800,222632520,11080,11080,11080,11080,0
|
|
20240909,162700,222632520,11080,11080,11080,11080,0
|
|
20240909,162600,222632520,11080,11080,11080,11080,0
|
|
20240909,162500,222632520,11080,11080,11080,11080,0
|
|
20240909,162400,222632520,11080,11080,11080,11080,0
|
|
20240909,162300,222632520,11080,11080,11080,11080,0
|
|
20240909,162200,222632520,11080,11080,11080,11080,0
|
|
20240909,162100,222632520,11080,11080,11080,11080,0
|
|
20240909,162000,222632520,11080,11080,11080,11080,0
|
|
20240909,161900,222632520,11080,11080,11080,11080,0
|
|
20240909,161800,222632520,11080,11080,11080,11080,0
|
|
20240909,161700,222632520,11080,11080,11080,11080,0
|
|
20240909,161600,222632520,11080,11080,11080,11080,0
|
|
20240909,161500,222632520,11080,11080,11080,11080,1147
|
|
20240909,161400,222632520,11080,11080,11080,11080,0
|
|
20240909,161300,222632520,11080,11080,11080,11080,0
|
|
20240909,161200,222632520,11080,11080,11080,11080,0
|
|
20240909,161100,222632520,11080,11080,11080,11080,0
|
|
20240909,161000,222632520,11080,11080,11080,11080,0
|
|
20240909,160900,222632520,11080,11080,11080,11080,0
|
|
20240909,160800,222632520,11080,11080,11080,11080,0
|
|
20240909,160700,222632520,11080,11080,11080,11080,0
|
|
20240909,160600,222632520,11080,11080,11080,11080,0
|
|
20240909,160500,222632520,11080,11080,11080,11080,0
|
|
20240909,160400,222632520,11080,11080,11080,11080,0
|
|
20240909,160300,222632520,11080,11080,11080,11080,0
|
|
20240909,160200,222632520,11080,11080,11080,11080,0
|
|
20240909,160100,222632520,11080,11080,11080,11080,0
|
|
20240909,160000,222632520,11080,11080,11080,11080,0
|
|
20240909,155900,222632520,11080,11080,11080,11080,0
|
|
20240909,155800,222632520,11080,11080,11080,11080,0
|
|
20240909,155700,222632520,11080,11080,11080,11080,0
|
|
20240909,155600,222632520,11080,11080,11080,11080,0
|
|
20240909,155500,222632520,11080,11080,11080,11080,0
|
|
20240909,155400,222632520,11080,11080,11080,11080,0
|
|
20240909,155300,222632520,11080,11080,11080,11080,0
|
|
20240909,155200,222632520,11080,11080,11080,11080,0
|
|
20240909,155100,222632520,11080,11080,11080,11080,0
|
|
20240909,155000,222632520,11080,11080,11080,11080,0
|
|
20240909,154900,222632520,11080,11080,11080,11080,0
|
|
20240909,154800,222632520,11080,11080,11080,11080,0
|
|
20240909,154700,222632520,11080,11080,11080,11080,0
|
|
20240909,154600,222632520,11080,11080,11080,11080,0
|
|
20240909,154500,222632520,11080,11080,11080,11080,1147
|
|
20240909,154400,222632520,11080,11080,11080,11080,0
|
|
20240909,154300,222632520,11080,11080,11080,11080,0
|
|
20240909,154200,222632520,11080,11080,11080,11080,0
|
|
20240909,154100,222632520,11080,11080,11080,11080,0
|
|
20240909,154000,222632520,11080,11080,11080,11080,0
|
|
20240909,153900,222632520,11080,11080,11080,11080,0
|
|
20240909,153800,222632520,11080,11080,11080,11080,0
|
|
20240909,153700,222632520,11080,11080,11080,11080,0
|
|
20240909,153600,222632520,11080,11080,11080,11080,0
|
|
20240909,153500,222632520,11080,11080,11080,11080,0
|
|
20240909,153400,222632520,11080,11080,11080,11080,0
|
|
20240909,153300,222632520,11080,11080,11080,11080,0
|
|
20240909,153200,222632520,11080,11080,11080,11080,0
|
|
20240909,153100,222632520,11080,11080,11080,11080,0
|
|
20240909,153000,222632520,11080,11080,11080,11080,1147
|
|
20240909,152900,209923760,11020,11020,11020,11020,0
|
|
20240909,152800,209923760,11020,11020,11020,11020,0
|
|
20240909,152700,209923760,11020,11020,11020,11020,0
|
|
20240909,152600,209923760,11020,11020,11020,11020,0
|
|
20240909,152500,209923760,11020,11020,11020,11020,0
|
|
20240909,152400,209923760,11020,11020,11020,11020,0
|
|
20240909,152300,209923760,11020,11020,11020,11020,0
|
|
20240909,152200,209923760,11020,11020,11020,11020,0
|
|
20240909,152100,209923760,11020,11020,11020,11020,0
|
|
20240909,152000,209923760,11020,11020,11020,11020,0
|
|
20240909,151900,209923760,11020,11010,11020,11010,264
|
|
20240909,151800,207016480,11020,10930,11020,10930,4207
|
|
20240909,151700,160763200,10910,10910,10910,10910,0
|
|
20240909,151600,160763200,10910,10910,10910,10910,50
|
|
20240909,151500,160217700,10910,10910,10910,10910,0
|
|
20240909,151400,160217700,10910,10910,10910,10910,10
|
|
20240909,151300,160108600,10910,10910,10910,10910,0
|
|
20240909,151200,160108600,10910,10930,10930,10910,65
|
|
20240909,151100,159399430,10900,10900,10900,10900,0
|
|
20240909,151000,159399430,10900,10900,10900,10900,1
|
|
20240909,150900,159388530,10910,10910,10910,10910,0
|
|
20240909,150800,159388530,10910,10910,10910,10910,0
|
|
20240909,150700,159388530,10910,10910,10910,10910,0
|
|
20240909,150600,159388530,10910,10910,10910,10910,0
|
|
20240909,150500,159388530,10910,10910,10910,10910,0
|
|
20240909,150400,159388530,10910,10910,10910,10910,52
|
|
20240909,150300,158821210,10940,10940,10940,10940,0
|
|
20240909,150200,158821210,10940,10940,10940,10940,0
|
|
20240909,150100,158821210,10940,10940,10940,10940,47
|
|
20240909,150000,158307030,10940,10940,10940,10940,1
|
|
20240909,145900,158296090,10940,10940,10940,10940,12
|
|
20240909,145800,158164810,10940,10940,10940,10940,1
|
|
20240909,145700,158153870,10940,10940,10940,10940,2
|
|
20240909,145600,158131990,10940,10940,10940,10940,1
|
|
20240909,145500,158121050,10940,10940,10940,10940,6
|
|
20240909,145400,158055410,10940,10940,10940,10940,3
|
|
20240909,145300,158022590,10940,10940,10940,10940,1
|
|
20240909,145200,158011650,10940,10940,10940,10940,6
|
|
20240909,145100,157946010,10940,10940,10940,10940,2
|
|
20240909,145000,157924130,10940,10940,10940,10940,2
|
|
20240909,144900,157902250,10940,10910,10940,10900,8
|
|
20240909,144800,157814800,10920,10950,10950,10920,7
|
|
20240909,144700,157738300,10950,10950,10950,10950,2
|
|
20240909,144600,157716400,10950,10950,10950,10950,8
|
|
20240909,144500,157628800,10950,10950,10950,10950,2
|
|
20240909,144400,157606900,10950,10950,10950,10950,2
|
|
20240909,144300,157585000,10950,10950,10950,10950,5
|
|
20240909,144200,157530250,10950,10950,10950,10950,3
|
|
20240909,144100,157497400,10950,10950,10950,10950,2
|
|
20240909,144000,157475500,10950,10950,10950,10950,5
|
|
20240909,143900,157420750,10950,10950,10950,10950,2
|
|
20240909,143800,157398850,10950,10950,10950,10950,3
|
|
20240909,143700,157366000,10950,10950,10950,10950,7
|
|
20240909,143600,157289350,10950,10950,10950,10950,1
|
|
20240909,143500,157278400,10930,10930,10930,10930,2
|
|
20240909,143400,157256540,10930,10930,10930,10930,7
|
|
20240909,143300,157180030,10920,10910,10920,10910,742
|
|
20240909,143200,149083610,10920,10910,10920,10900,1480
|
|
20240909,143100,132938380,10950,10950,10950,10950,6
|
|
20240909,143000,132872680,10950,10950,10950,10950,2
|
|
20240909,142900,132850780,10950,10950,10950,10950,2
|
|
20240909,142800,132828880,10950,10950,10950,10910,117
|
|
20240909,142700,131550420,10950,10950,10950,10950,1
|
|
20240909,142600,131539470,10950,10950,10950,10950,3
|
|
20240909,142500,131506620,10950,10950,10950,10950,7
|
|
20240909,142400,131429970,10950,10950,10950,10950,2
|
|
20240909,142300,131408070,10950,10950,10950,10950,1
|
|
20240909,142200,131397120,10950,10950,10950,10950,7
|
|
20240909,142100,131320470,10950,10950,10950,10950,2
|
|
20240909,142000,131298570,10950,10950,10950,10950,2
|
|
20240909,141900,131276670,10950,10950,10950,10950,7
|
|
20240909,141800,131200020,10950,10950,10950,10950,3
|
|
20240909,141700,131167170,10950,10940,10950,10940,23
|
|
20240909,141600,130915330,10940,10940,10940,10940,71
|
|
20240909,141500,130138590,10940,10940,10940,10940,2
|
|
20240909,141400,130116710,10940,10940,10940,10940,3
|
|
20240909,141300,130083890,10910,10940,10940,10910,7
|
|
20240909,141200,130007340,10940,10940,10940,10940,2
|
|
20240909,141100,129985460,10940,10940,10940,10940,2
|
|
20240909,141000,129963580,10940,10890,10940,10890,40
|
|
20240909,140900,129527490,10890,10870,10890,10860,12
|
|
20240909,140800,129397080,10900,10900,10900,10900,2
|
|
20240909,140700,129375280,10900,10900,10900,10870,8
|
|
20240909,140600,129288160,10900,10900,10900,10900,3
|
|
20240909,140500,129255460,10900,10900,10900,10900,2
|
|
20240909,140400,129233660,10900,10880,10900,10880,7
|
|
20240909,140300,129157400,10880,10880,10880,10880,1
|
|
20240909,140200,129146520,10880,10880,10880,10880,3
|
|
20240909,140100,129113880,10870,10870,10870,10870,6
|
|
20240909,140000,129048660,10870,10870,10870,10870,1
|
|
20240909,135900,129037790,10870,10870,10870,10870,2
|
|
20240909,135800,129016050,10870,10870,10870,10870,7
|
|
20240909,135700,128939960,10870,10870,10870,10870,1
|
|
20240909,135600,128929090,10870,10870,10870,10870,3
|
|
20240909,135500,128896480,10870,10870,10870,10870,7
|
|
20240909,135400,128820390,10870,10870,10870,10870,4
|
|
20240909,135300,128776910,10870,10870,10870,10870,1
|
|
20240909,135200,128766040,10870,10870,10870,10870,7
|
|
20240909,135100,128689950,10870,10870,10870,10870,2
|
|
20240909,135000,128668210,10870,10850,10870,10850,524
|
|
20240909,134900,122977720,10850,10840,10850,10840,6
|
|
20240909,134800,122912660,10840,10840,10840,10840,2
|
|
20240909,134700,122890980,10840,10840,10840,10840,1
|
|
20240909,134600,122880140,10840,10840,10840,10840,8
|
|
20240909,134500,122793420,10840,10840,10840,10840,2
|
|
20240909,134400,122771740,10840,10840,10840,10840,2
|
|
20240909,134300,122750060,10840,10840,10840,10840,7
|
|
20240909,134200,122674180,10840,10840,10840,10840,3
|
|
20240909,134100,122641660,10840,10840,10840,10840,3
|
|
20240909,134000,122609140,10830,10830,10830,10830,5
|
|
20240909,133900,122554990,10830,10830,10830,10830,2
|
|
20240909,133800,122533330,10840,10840,10840,10840,3
|
|
20240909,133700,122500810,10840,10840,10840,10840,6
|
|
20240909,133600,122435770,10840,10840,10840,10840,2
|
|
20240909,133500,122414090,10840,10840,10840,10840,2
|
|
20240909,133400,122392410,10840,10830,10840,10830,6
|
|
20240909,133300,122327390,10830,10830,10830,10830,2
|
|
20240909,133200,122305730,10830,10830,10830,10830,2
|
|
20240909,133100,122284070,10830,10830,10850,10830,532
|
|
20240909,133000,116522380,10860,10860,10860,10860,2
|
|
20240909,132900,116500660,10860,10860,10860,10860,2
|
|
20240909,132800,116478940,10860,10860,10860,10860,8
|
|
20240909,132700,116392060,10860,10860,10860,10860,1
|
|
20240909,132600,116381200,10860,10860,10860,10860,3
|
|
20240909,132500,116348620,10860,10860,10860,10860,6
|
|
20240909,132400,116283460,10860,10860,10860,10860,1
|
|
20240909,132300,116272600,10860,10860,10860,10860,2
|
|
20240909,132200,116250880,10860,10860,10860,10860,7
|
|
20240909,132100,116174860,10860,10860,10860,10860,2
|
|
20240909,132000,116153140,10860,10860,10860,10860,1
|
|
20240909,131900,116142280,10860,10860,10860,10860,8
|
|
20240909,131800,116055400,10860,10860,10860,10860,3
|
|
20240909,131700,116022820,10860,10860,10860,10860,1
|
|
20240909,131600,116011960,10870,10870,10870,10870,6
|
|
20240909,131500,115946740,10870,10870,10870,10870,3
|
|
20240909,131400,115914130,10870,10870,10870,10870,1
|
|
20240909,131300,115903260,10870,10870,10870,10870,7
|
|
20240909,131200,115827170,10870,10870,10870,10870,2
|
|
20240909,131100,115805430,10850,10850,10850,10850,2
|
|
20240909,131000,115783730,10850,10850,10850,10850,6
|
|
20240909,130900,115718630,10850,10850,10850,10850,3
|
|
20240909,130800,115686080,10850,10850,10850,10850,2
|
|
20240909,130700,115664380,10850,10850,10850,10850,5
|
|
20240909,130600,115610130,10850,10840,10850,10840,3
|
|
20240909,130500,115577590,10850,10850,10850,10850,3
|
|
20240909,130400,115545040,10850,10850,10850,10850,6
|
|
20240909,130300,115479940,10850,10850,10850,10850,2
|
|
20240909,130200,115458240,10850,10850,10850,10850,3
|
|
20240909,130100,115425690,10850,10850,10850,10850,7
|
|
20240909,130000,115349740,10850,10850,10850,10850,2
|
|
20240909,125900,115328040,10850,10850,10850,10850,2
|
|
20240909,125800,115306340,10850,10850,10850,10850,6
|
|
20240909,125700,115241240,10850,10850,10850,10850,2
|
|
20240909,125600,115219540,10850,10850,10850,10850,2
|
|
20240909,125500,115197840,10850,10850,10850,10850,7
|
|
20240909,125400,115121890,10850,10850,10850,10850,1
|
|
20240909,125300,115111040,10850,10850,10850,10850,3
|
|
20240909,125200,115078490,10850,10850,10850,10850,6
|
|
20240909,125100,115013390,10850,10850,10850,10850,1
|
|
20240909,125000,115002540,10850,10850,10850,10850,2
|
|
20240909,124900,114980840,10850,10850,10850,10850,8
|
|
20240909,124800,114894040,10850,10850,10850,10850,2
|
|
20240909,124700,114872340,10850,10850,10850,10850,1
|
|
20240909,124600,114861490,10850,10850,10850,10850,8
|
|
20240909,124500,114774690,10850,10850,10850,10850,3
|
|
20240909,124400,114742140,10850,10850,10850,10850,2
|
|
20240909,124300,114720440,10840,10840,10840,10840,5
|
|
20240909,124200,114666240,10840,10840,10840,10840,2
|
|
20240909,124100,114644560,10840,10840,10840,10840,2
|
|
20240909,124000,114622880,10840,10840,10840,10840,6
|
|
20240909,123900,114557840,10840,10840,10840,10840,2
|
|
20240909,123800,114536160,10840,10840,10840,10840,2
|
|
20240909,123700,114514480,10840,10840,10840,10840,7
|
|
20240909,123600,114438600,10840,10840,10840,10840,3
|
|
20240909,123500,114406080,10840,10840,10840,10840,2
|
|
20240909,123400,114384400,10840,10840,10840,10840,5
|
|
20240909,123300,114330200,10840,10840,10840,10840,3
|
|
20240909,123200,114297680,10840,10840,10840,10840,2
|
|
20240909,123100,114276000,10840,10840,10840,10840,5
|
|
20240909,123000,114221800,10840,10840,10840,10840,2
|
|
20240909,122900,114200120,10840,10840,10840,10840,3
|
|
20240909,122800,114167600,10840,10840,10840,10840,9
|
|
20240909,122700,114070040,10840,10840,10840,10840,1
|
|
20240909,122600,114059200,10840,10840,10840,10840,2
|
|
20240909,122500,114037520,10840,10840,10840,10840,3
|
|
20240909,122400,114005000,10840,10840,10840,10840,5
|
|
20240909,122300,113950800,10840,10850,10850,10840,10
|
|
20240909,122200,113842390,10850,10850,10850,10850,2
|
|
20240909,122100,113820690,10850,10850,10850,10850,6
|
|
20240909,122000,113755590,10850,10850,10850,10850,2
|
|
20240909,121900,113733890,10850,10850,10850,10850,2
|
|
20240909,121800,113712190,10850,10850,10850,10850,7
|
|
20240909,121700,113636240,10850,10850,10850,10850,2
|
|
20240909,121600,113614540,10850,10850,10850,10850,2
|
|
20240909,121500,113592840,10850,10850,10850,10850,6
|
|
20240909,121400,113527740,10850,10850,10850,10850,1
|
|
20240909,121300,113516890,10850,10850,10850,10850,3
|
|
20240909,121200,113484340,10850,10850,10850,10850,7
|
|
20240909,121100,113408390,10850,10850,10850,10850,1
|
|
20240909,121000,113397540,10850,10850,10850,10840,13
|
|
20240909,120900,113256590,10850,10850,10850,10850,14
|
|
20240909,120800,113104690,10850,10850,10850,10850,2
|
|
20240909,120700,113082990,10850,10850,10850,10850,1
|
|
20240909,120600,113072140,10850,10850,10850,10850,6
|
|
20240909,120500,113007040,10850,10850,10850,10850,3
|
|
20240909,120400,112974490,10850,10850,10850,10850,1
|
|
20240909,120300,112963640,10850,10850,10850,10850,6
|
|
20240909,120200,112898540,10850,10850,10850,10850,2
|
|
20240909,120100,112876840,10850,10850,10850,10850,2
|
|
20240909,120000,112855140,10850,10850,10850,10850,7
|
|
20240909,115900,112779190,10850,10850,10850,10850,2
|
|
20240909,115800,112757490,10850,10850,10850,10850,1
|
|
20240909,115700,112746640,10850,10850,10850,10850,8
|
|
20240909,115600,112659840,10850,10850,10850,10850,2
|
|
20240909,115500,112638140,10840,10840,10840,10840,2
|
|
20240909,115400,112616460,10840,10840,10840,10840,5
|
|
20240909,115300,112562260,10840,10840,10840,10840,3
|
|
20240909,115200,112529740,10840,10840,10840,10840,2
|
|
20240909,115100,112508060,10840,10840,10840,10840,6
|
|
20240909,115000,112443020,10840,10840,10840,10840,2
|
|
20240909,114900,112421340,10840,10840,10840,10840,3
|
|
20240909,114800,112388820,10840,10840,10840,10840,5
|
|
20240909,114700,112334620,10830,10830,10830,10830,2
|
|
20240909,114600,112312960,10830,10830,10830,10830,2
|
|
20240909,114500,112291300,10830,10830,10830,10830,8
|
|
20240909,114400,112204660,10830,10830,10830,10830,2
|
|
20240909,114300,112183000,10830,10830,10830,10830,2
|
|
20240909,114200,112161340,10830,10830,10830,10830,6
|
|
20240909,114100,112096360,10830,10830,10830,10830,2
|
|
20240909,114000,112074700,10830,10830,10830,10830,2
|
|
20240909,113900,112053040,10830,10820,10830,10820,7
|
|
20240909,113800,111977290,10820,10820,10820,10820,1
|
|
20240909,113700,111966470,10820,10820,10820,10820,2
|
|
20240909,113600,111944830,10820,10820,10820,10820,8
|
|
20240909,113500,111858270,10820,10820,10820,10820,5
|
|
20240909,113400,111804170,10820,10820,10820,10820,1
|
|
20240909,113300,111793350,10820,10820,10820,10820,6
|
|
20240909,113200,111728430,10820,10820,10820,10820,3
|
|
20240909,113100,111695970,10820,10820,10820,10820,2
|
|
20240909,113000,111674330,10820,10820,10820,10820,6
|
|
20240909,112900,111609410,10820,10820,10820,10820,2
|
|
20240909,112800,111587770,10820,10810,10820,10810,31
|
|
20240909,112700,111252650,10810,10790,10810,10790,107
|
|
20240909,112600,110097990,10800,10800,10800,10800,2
|
|
20240909,112500,110076390,10810,10810,10810,10810,2
|
|
20240909,112400,110054770,10810,10800,10810,10770,699
|
|
20240909,112300,102522010,10800,10800,10800,10800,63
|
|
20240909,112200,101841610,10800,10800,10800,10800,2
|
|
20240909,112100,101820010,10800,10800,10800,10800,5
|
|
20240909,112000,101766010,10800,10800,10800,10800,3
|
|
20240909,111900,101733610,10800,10800,10800,10800,2
|
|
20240909,111800,101712010,10800,10800,10800,10800,7
|
|
20240909,111700,101636410,10800,10800,10800,10800,2
|
|
20240909,111600,101614810,10800,10800,10800,10800,3
|
|
20240909,111500,101582410,10800,10800,10800,10800,7
|
|
20240909,111400,101506810,10800,10800,10800,10800,2
|
|
20240909,111300,101485210,10800,10800,10800,10800,2
|
|
20240909,111200,101463610,10800,10800,10800,10800,7
|
|
20240909,111100,101388010,10800,10800,10800,10800,1
|
|
20240909,111000,101377210,10800,10800,10800,10800,2
|
|
20240909,110900,101355610,10800,10800,10800,10800,7
|
|
20240909,110800,101280010,10800,10800,10800,10800,2
|
|
20240909,110700,101258410,10800,10800,10800,10800,2
|
|
20240909,110600,101236810,10800,10800,10800,10800,7
|
|
20240909,110500,101161210,10790,10790,10790,10790,2
|
|
20240909,110400,101139630,10790,10790,10790,10790,3
|
|
20240909,110300,101107260,10790,10790,10790,10790,6
|
|
20240909,110200,101042520,10780,10780,10780,10780,2
|
|
20240909,110100,101020960,10780,10780,10780,10780,1
|
|
20240909,110000,101010180,10780,10780,10780,10780,8
|
|
20240909,105900,100923940,10780,10780,10780,10780,2
|
|
20240909,105800,100902380,10780,10780,10780,10780,1
|
|
20240909,105700,100891600,10780,10780,10780,10780,6
|
|
20240909,105600,100826920,10780,10780,10780,10780,3
|
|
20240909,105500,100794580,10780,10780,10780,10780,1
|
|
20240909,105400,100783800,10780,10770,10780,10770,31
|
|
20240909,105300,100449910,10770,10770,10770,10770,2
|
|
20240909,105200,100428370,10770,10770,10770,10770,4
|
|
20240909,105100,100385290,10770,10770,10770,10770,6
|
|
20240909,105000,100320670,10770,10770,10770,10770,2
|
|
20240909,104900,100299130,10770,10770,10770,10770,12
|
|
20240909,104800,100169890,10770,10770,10770,10770,6
|
|
20240909,104700,100105270,10770,10770,10770,10770,2
|
|
20240909,104600,100083730,10770,10770,10770,10770,2
|
|
20240909,104500,100062190,10770,10770,10770,10770,5
|
|
20240909,104400,100008340,10770,10770,10770,10770,3
|
|
20240909,104300,99976030,10770,10770,10770,10770,4
|
|
20240909,104200,99932950,10770,10770,10770,10770,7
|
|
20240909,104100,99857560,10770,10770,10770,10770,1
|
|
20240909,104000,99846790,10770,10770,10770,10770,3
|
|
20240909,103900,99814480,10770,10770,10770,10770,7
|
|
20240909,103800,99739090,10770,10770,10770,10770,1
|
|
20240909,103700,99728320,10770,10770,10770,10770,11
|
|
20240909,103600,99609850,10770,10770,10770,10770,8
|
|
20240909,103500,99523690,10770,10770,10770,10770,1
|
|
20240909,103400,99512920,10760,10760,10760,10760,2
|
|
20240909,103300,99491400,10740,10740,10740,10740,11
|
|
20240909,103200,99373260,10740,10740,10740,10740,3
|
|
20240909,103100,99341040,10720,10720,10720,10720,71
|
|
20240909,103000,98579920,10720,10720,10720,10720,6
|
|
20240909,102900,98515600,10680,10720,10720,10680,101
|
|
20240909,102800,97436340,10720,10720,10720,10720,2
|
|
20240909,102700,97414900,10720,10720,10720,10710,7
|
|
20240909,102600,97339890,10720,10720,10720,10720,3
|
|
20240909,102500,97307730,10720,10720,10720,10720,1
|
|
20240909,102400,97297010,10720,10720,10720,10720,7
|
|
20240909,102300,97221970,10690,10690,10690,10690,82
|
|
20240909,102200,96345390,10680,10710,10710,10680,1265
|
|
20240909,102100,82823340,10710,10770,10790,10710,1150
|
|
20240909,102000,70461170,10770,10770,10770,10770,4
|
|
20240909,101900,70418090,10770,10770,10770,10770,2
|
|
20240909,101800,70396550,10770,10770,10770,10770,7
|
|
20240909,101700,70321160,10770,10770,10770,10770,2
|
|
20240909,101600,70299620,10770,10820,10820,10770,3
|
|
20240909,101500,70267210,10740,10770,10830,10740,29
|
|
20240909,101400,69955480,10770,10770,10770,10770,8
|
|
20240909,101300,69869320,10770,10770,10770,10770,3
|
|
20240909,101200,69837010,10770,10770,10770,10770,6
|
|
20240909,101100,69772390,10770,10770,10770,10770,2
|
|
20240909,101000,69750850,10770,10770,10770,10770,2
|
|
20240909,100900,69729310,10770,10770,10770,10770,7
|
|
20240909,100800,69653920,10770,10770,10770,10770,2
|
|
20240909,100700,69632380,10710,10770,10770,10710,3
|
|
20240909,100600,69600130,10720,10820,10820,10720,56
|
|
20240909,100500,68999210,10730,10740,10850,10730,237
|
|
20240909,100400,66454220,10740,10740,10740,10740,3
|
|
20240909,100300,66422000,10740,10740,10740,10740,12
|
|
20240909,100200,66293120,10740,10740,10740,10740,1
|
|
20240909,100100,66282380,10740,10740,10740,10740,2
|
|
20240909,100000,66260900,10740,10740,10740,10740,12
|
|
20240909,095900,66132020,10740,10740,10740,10740,0
|
|
20240909,095800,66132020,10740,10740,10740,10740,0
|
|
20240909,095700,66132020,10740,10740,10740,10740,0
|
|
20240909,095600,66132020,10740,10740,10740,10740,0
|
|
20240909,095500,66132020,10740,10740,10740,10740,0
|
|
20240909,095400,66132020,10740,10740,10740,10740,0
|
|
20240909,095300,66132020,10740,10690,10740,10690,600
|
|
20240909,095200,59716240,10680,10680,10680,10680,0
|
|
20240909,095100,59716240,10680,10680,10680,10680,0
|
|
20240909,095000,59716240,10680,10700,10700,10680,693
|
|
20240909,094900,52309500,10700,10700,10700,10700,0
|
|
20240909,094800,52309500,10700,10700,10700,10700,0
|
|
20240909,094700,52309500,10700,10720,10720,10700,455
|
|
20240909,094600,47437700,10720,10720,10720,10720,0
|
|
20240909,094500,47437700,10720,10720,10720,10720,0
|
|
20240909,094400,47437700,10720,10720,10720,10720,0
|
|
20240909,094300,47437700,10720,10720,10720,10720,0
|
|
20240909,094200,47437700,10720,10720,10720,10720,0
|
|
20240909,094100,47437700,10720,10720,10720,10720,8
|
|
20240909,094000,47351940,10720,10720,10720,10720,40
|
|
20240909,093900,46923140,10720,10720,10720,10720,0
|
|
20240909,093800,46923140,10720,10720,10720,10720,10
|
|
20240909,093700,46815940,10720,10720,10720,10720,58
|
|
20240909,093600,46194180,10710,10710,10710,10710,2
|
|
20240909,093500,46172760,10730,10720,10730,10720,24
|
|
20240909,093400,45915390,10720,10720,10720,10720,115
|
|
20240909,093300,44682590,10720,10730,10730,10720,269
|
|
20240909,093200,41797640,10740,10750,10750,10740,47
|
|
20240909,093100,41292810,10740,10740,10740,10740,1
|
|
20240909,093000,41282070,10750,10750,10750,10750,25
|
|
20240909,092900,41013320,10750,10750,10750,10750,1
|
|
20240909,092800,41002570,10740,10740,10740,10740,22
|
|
20240909,092700,40766290,10740,10740,10740,10740,59
|
|
20240909,092600,40132630,10740,10760,10760,10740,91
|
|
20240909,092500,39154380,10770,10780,10780,10770,39
|
|
20240909,092400,38734250,10780,10800,10800,10780,982
|
|
20240909,092300,28147800,10800,10820,10820,10800,408
|
|
20240909,092200,23737400,10820,10820,10820,10820,0
|
|
20240909,092100,23737400,10820,10820,10820,10820,0
|
|
20240909,092000,23737400,10820,10820,10820,10820,1
|
|
20240909,091900,23726580,10820,10820,10820,10820,0
|
|
20240909,091800,23726580,10820,10820,10820,10820,32
|
|
20240909,091700,23380340,10870,10870,10870,10870,0
|
|
20240909,091600,23380340,10870,10870,10870,10870,0
|
|
20240909,091500,23380340,10870,10870,10870,10870,0
|
|
20240909,091400,23380340,10870,10800,10870,10800,497
|
|
20240909,091300,18011960,10800,10780,10800,10780,132
|
|
20240909,091200,16588390,10780,10780,10780,10780,4
|
|
20240909,091100,16545270,10790,10790,10790,10790,5
|
|
20240909,091000,16491320,10790,10790,10790,10790,5
|
|
20240909,090900,16437370,10790,10750,10790,10750,41
|
|
20240909,090800,15995830,10740,10740,10740,10740,93
|
|
20240909,090700,14997010,10740,10750,10750,10740,65
|
|
20240909,090600,14298820,10750,10750,10750,10750,1
|
|
20240909,090500,14288070,10750,10770,10770,10750,389
|
|
20240909,090400,10104620,10780,10780,10780,10780,68
|
|
20240909,090300,9371580,10780,10860,10860,10780,463
|
|
20240909,090200,4364030,10890,10860,10890,10860,11
|
|
20240909,090100,4244540,10900,10870,10900,10870,85
|
|
20240909,090000,3318540,10900,10840,10900,10840,306
|