592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184900,115282840,11790,11790,11790,11790,300
|
|
20240905,184800,115282840,11790,11790,11790,11790,0
|
|
20240905,184700,115282840,11790,11790,11790,11790,0
|
|
20240905,184600,115282840,11790,11790,11790,11790,0
|
|
20240905,184500,115282840,11790,11790,11790,11790,0
|
|
20240905,184400,115282840,11790,11790,11790,11790,0
|
|
20240905,184300,115282840,11790,11790,11790,11790,0
|
|
20240905,184200,115282840,11790,11790,11790,11790,0
|
|
20240905,184100,115282840,11790,11790,11790,11790,0
|
|
20240905,184000,115282840,11790,11790,11790,11790,0
|
|
20240905,183900,115282840,11790,11790,11790,11790,0
|
|
20240905,183800,115282840,11790,11790,11790,11790,0
|
|
20240905,183700,115282840,11790,11790,11790,11790,0
|
|
20240905,183600,115282840,11790,11790,11790,11790,0
|
|
20240905,183500,115282840,11790,11790,11790,11790,0
|
|
20240905,183400,115282840,11790,11790,11790,11790,0
|
|
20240905,183300,115282840,11790,11790,11790,11790,0
|
|
20240905,183200,115282840,11790,11790,11790,11790,0
|
|
20240905,183100,115282840,11790,11790,11790,11790,0
|
|
20240905,183000,115282840,11790,11790,11790,11790,0
|
|
20240905,182900,115282840,11790,11790,11790,11790,0
|
|
20240905,182800,115282840,11790,11790,11790,11790,0
|
|
20240905,182700,115282840,11790,11790,11790,11790,0
|
|
20240905,182600,115282840,11790,11790,11790,11790,0
|
|
20240905,182500,115282840,11790,11790,11790,11790,0
|
|
20240905,182400,115282840,11790,11790,11790,11790,0
|
|
20240905,182300,115282840,11790,11790,11790,11790,0
|
|
20240905,182200,115282840,11790,11790,11790,11790,0
|
|
20240905,182100,115282840,11790,11790,11790,11790,0
|
|
20240905,182000,115282840,11790,11790,11790,11790,0
|
|
20240905,181900,115282840,11790,11790,11790,11790,300
|
|
20240905,181800,115282840,11790,11790,11790,11790,0
|
|
20240905,181700,115282840,11790,11790,11790,11790,0
|
|
20240905,181600,115282840,11790,11790,11790,11790,0
|
|
20240905,181500,115282840,11790,11790,11790,11790,0
|
|
20240905,181400,115282840,11790,11790,11790,11790,0
|
|
20240905,181300,115282840,11790,11790,11790,11790,0
|
|
20240905,181200,115282840,11790,11790,11790,11790,0
|
|
20240905,181100,115282840,11790,11790,11790,11790,0
|
|
20240905,181000,115282840,11790,11790,11790,11790,0
|
|
20240905,180900,115282840,11790,11790,11790,11790,0
|
|
20240905,180800,115282840,11790,11790,11790,11790,0
|
|
20240905,180700,115282840,11790,11790,11790,11790,0
|
|
20240905,180600,115282840,11790,11790,11790,11790,0
|
|
20240905,180500,115282840,11790,11790,11790,11790,0
|
|
20240905,180400,115282840,11790,11790,11790,11790,0
|
|
20240905,180300,115282840,11790,11790,11790,11790,0
|
|
20240905,180200,115282840,11790,11790,11790,11790,0
|
|
20240905,180100,115282840,11790,11790,11790,11790,0
|
|
20240905,180000,115282840,11790,11790,11790,11790,0
|
|
20240905,175900,115282840,11790,11790,11790,11790,0
|
|
20240905,175800,115282840,11790,11790,11790,11790,0
|
|
20240905,175700,115282840,11790,11790,11790,11790,0
|
|
20240905,175600,115282840,11790,11790,11790,11790,0
|
|
20240905,175500,115282840,11790,11790,11790,11790,0
|
|
20240905,175400,115282840,11790,11790,11790,11790,0
|
|
20240905,175300,115282840,11790,11790,11790,11790,0
|
|
20240905,175200,115282840,11790,11790,11790,11790,0
|
|
20240905,175100,115282840,11790,11790,11790,11790,0
|
|
20240905,175000,115282840,11790,11790,11790,11790,0
|
|
20240905,174900,115282840,11790,11790,11790,11790,300
|
|
20240905,174800,115282840,11790,11790,11790,11790,0
|
|
20240905,174700,115282840,11790,11790,11790,11790,0
|
|
20240905,174600,115282840,11790,11790,11790,11790,0
|
|
20240905,174500,115282840,11790,11790,11790,11790,0
|
|
20240905,174400,115282840,11790,11790,11790,11790,0
|
|
20240905,174300,115282840,11790,11790,11790,11790,0
|
|
20240905,174200,115282840,11790,11790,11790,11790,0
|
|
20240905,174100,115282840,11790,11790,11790,11790,0
|
|
20240905,174000,115282840,11790,11790,11790,11790,0
|
|
20240905,173900,115282840,11790,11790,11790,11790,0
|
|
20240905,173800,115282840,11790,11790,11790,11790,0
|
|
20240905,173700,115282840,11790,11790,11790,11790,0
|
|
20240905,173600,115282840,11790,11790,11790,11790,0
|
|
20240905,173500,115282840,11790,11790,11790,11790,0
|
|
20240905,173400,115282840,11790,11790,11790,11790,0
|
|
20240905,173300,115282840,11790,11790,11790,11790,0
|
|
20240905,173200,115282840,11790,11790,11790,11790,0
|
|
20240905,173100,115282840,11790,11790,11790,11790,0
|
|
20240905,173000,115282840,11790,11790,11790,11790,0
|
|
20240905,172900,115282840,11790,11790,11790,11790,0
|
|
20240905,172800,115282840,11790,11790,11790,11790,0
|
|
20240905,172700,115282840,11790,11790,11790,11790,0
|
|
20240905,172600,115282840,11790,11790,11790,11790,0
|
|
20240905,172500,115282840,11790,11790,11790,11790,0
|
|
20240905,172400,115282840,11790,11790,11790,11790,0
|
|
20240905,172300,115282840,11790,11790,11790,11790,0
|
|
20240905,172200,115282840,11790,11790,11790,11790,0
|
|
20240905,172100,115282840,11790,11790,11790,11790,0
|
|
20240905,172000,115282840,11790,11790,11790,11790,0
|
|
20240905,171900,115282840,11790,11790,11790,11790,300
|
|
20240905,171800,115282840,11790,11790,11790,11790,0
|
|
20240905,171700,115282840,11790,11790,11790,11790,0
|
|
20240905,171600,115282840,11790,11790,11790,11790,0
|
|
20240905,171500,115282840,11790,11790,11790,11790,0
|
|
20240905,171400,115282840,11790,11790,11790,11790,0
|
|
20240905,171300,115282840,11790,11790,11790,11790,0
|
|
20240905,171200,115282840,11790,11790,11790,11790,0
|
|
20240905,171100,115282840,11790,11790,11790,11790,0
|
|
20240905,171000,115282840,11790,11790,11790,11790,0
|
|
20240905,170900,115282840,11790,11790,11790,11790,0
|
|
20240905,170800,115282840,11790,11790,11790,11790,0
|
|
20240905,170700,115282840,11790,11790,11790,11790,0
|
|
20240905,170600,115282840,11790,11790,11790,11790,0
|
|
20240905,170500,115282840,11790,11790,11790,11790,0
|
|
20240905,170400,115282840,11790,11790,11790,11790,0
|
|
20240905,170300,115282840,11790,11790,11790,11790,0
|
|
20240905,170200,115282840,11790,11790,11790,11790,0
|
|
20240905,170100,115282840,11790,11790,11790,11790,0
|
|
20240905,170000,115282840,11790,11790,11790,11790,0
|
|
20240905,165900,115282840,11790,11790,11790,11790,0
|
|
20240905,165800,115282840,11790,11790,11790,11790,0
|
|
20240905,165700,115282840,11790,11790,11790,11790,0
|
|
20240905,165600,115282840,11790,11790,11790,11790,0
|
|
20240905,165500,115282840,11790,11790,11790,11790,0
|
|
20240905,165400,115282840,11790,11790,11790,11790,0
|
|
20240905,165300,115282840,11790,11790,11790,11790,0
|
|
20240905,165200,115282840,11790,11790,11790,11790,0
|
|
20240905,165100,115282840,11790,11790,11790,11790,0
|
|
20240905,165000,115282840,11790,11790,11790,11790,0
|
|
20240905,164900,115282840,11790,11790,11790,11790,300
|
|
20240905,164800,115282840,11790,11790,11790,11790,0
|
|
20240905,164700,115282840,11790,11790,11790,11790,0
|
|
20240905,164600,115282840,11790,11790,11790,11790,0
|
|
20240905,164500,115282840,11790,11790,11790,11790,0
|
|
20240905,164400,115282840,11790,11790,11790,11790,0
|
|
20240905,164300,115282840,11790,11790,11790,11790,0
|
|
20240905,164200,115282840,11790,11790,11790,11790,0
|
|
20240905,164100,115282840,11790,11790,11790,11790,0
|
|
20240905,164000,115282840,11790,11790,11790,11790,0
|
|
20240905,163900,115282840,11790,11790,11790,11790,0
|
|
20240905,163800,115282840,11790,11790,11790,11790,0
|
|
20240905,163700,115282840,11790,11790,11790,11790,0
|
|
20240905,163600,115282840,11790,11790,11790,11790,0
|
|
20240905,163500,115282840,11790,11790,11790,11790,0
|
|
20240905,163400,115282840,11790,11790,11790,11790,0
|
|
20240905,163300,115282840,11790,11790,11790,11790,0
|
|
20240905,163200,115282840,11790,11790,11790,11790,0
|
|
20240905,163100,115282840,11790,11790,11790,11790,0
|
|
20240905,163000,115282840,11790,11790,11790,11790,0
|
|
20240905,162900,115282840,11790,11790,11790,11790,0
|
|
20240905,162800,115282840,11790,11790,11790,11790,0
|
|
20240905,162700,115282840,11790,11790,11790,11790,0
|
|
20240905,162600,115282840,11790,11790,11790,11790,0
|
|
20240905,162500,115282840,11790,11790,11790,11790,0
|
|
20240905,162400,115282840,11790,11790,11790,11790,0
|
|
20240905,162300,115282840,11790,11790,11790,11790,0
|
|
20240905,162200,115282840,11790,11790,11790,11790,0
|
|
20240905,162100,115282840,11790,11790,11790,11790,0
|
|
20240905,162000,115282840,11790,11790,11790,11790,0
|
|
20240905,161900,115282840,11790,11790,11790,11790,300
|
|
20240905,161800,115282840,11790,11790,11790,11790,0
|
|
20240905,161700,115282840,11790,11790,11790,11790,0
|
|
20240905,161600,115282840,11790,11790,11790,11790,0
|
|
20240905,161500,115282840,11790,11790,11790,11790,0
|
|
20240905,161400,115282840,11790,11790,11790,11790,0
|
|
20240905,161300,115282840,11790,11790,11790,11790,0
|
|
20240905,161200,115282840,11790,11790,11790,11790,0
|
|
20240905,161100,115282840,11790,11790,11790,11790,0
|
|
20240905,161000,115282840,11790,11790,11790,11790,0
|
|
20240905,160900,115282840,11790,11790,11790,11790,0
|
|
20240905,160800,115282840,11790,11790,11790,11790,0
|
|
20240905,160700,115282840,11790,11790,11790,11790,0
|
|
20240905,160600,115282840,11790,11790,11790,11790,0
|
|
20240905,160500,115282840,11790,11790,11790,11790,0
|
|
20240905,160400,115282840,11790,11790,11790,11790,0
|
|
20240905,160300,115282840,11790,11790,11790,11790,0
|
|
20240905,160200,115282840,11790,11790,11790,11790,0
|
|
20240905,160100,115282840,11790,11790,11790,11790,0
|
|
20240905,160000,115282840,11790,11790,11790,11790,0
|
|
20240905,155900,115282840,11790,11790,11790,11790,0
|
|
20240905,155800,115282840,11790,11790,11790,11790,0
|
|
20240905,155700,115282840,11790,11790,11790,11790,0
|
|
20240905,155600,115282840,11790,11790,11790,11790,0
|
|
20240905,155500,115282840,11790,11790,11790,11790,0
|
|
20240905,155400,115282840,11790,11790,11790,11790,0
|
|
20240905,155300,115282840,11790,11790,11790,11790,0
|
|
20240905,155200,115282840,11790,11790,11790,11790,0
|
|
20240905,155100,115282840,11790,11790,11790,11790,0
|
|
20240905,155000,115282840,11790,11790,11790,11790,0
|
|
20240905,154900,115282840,11790,11790,11790,11790,300
|
|
20240905,154800,115282840,11790,11790,11790,11790,0
|
|
20240905,154700,115282840,11790,11790,11790,11790,0
|
|
20240905,154600,115282840,11790,11790,11790,11790,0
|
|
20240905,154500,115282840,11790,11790,11790,11790,0
|
|
20240905,154400,115282840,11790,11790,11790,11790,0
|
|
20240905,154300,115282840,11790,11790,11790,11790,0
|
|
20240905,154200,115282840,11790,11790,11790,11790,0
|
|
20240905,154100,115282840,11790,11790,11790,11790,0
|
|
20240905,154000,115282840,11790,11790,11790,11790,0
|
|
20240905,153900,115282840,11790,11790,11790,11790,0
|
|
20240905,153800,115282840,11790,11790,11790,11790,0
|
|
20240905,153700,115282840,11790,11790,11790,11790,0
|
|
20240905,153600,115282840,11790,11790,11790,11790,0
|
|
20240905,153500,115282840,11790,11790,11790,11790,0
|
|
20240905,153400,115282840,11790,11790,11790,11790,0
|
|
20240905,153300,115282840,11790,11790,11790,11790,0
|
|
20240905,153200,115282840,11790,11790,11790,11790,0
|
|
20240905,153100,115282840,11790,11790,11790,11790,0
|
|
20240905,153000,115282840,11790,11790,11790,11790,300
|
|
20240905,152900,111745840,11780,11780,11780,11780,0
|
|
20240905,152800,111745840,11780,11780,11780,11780,0
|
|
20240905,152700,111745840,11780,11780,11780,11780,0
|
|
20240905,152600,111745840,11780,11780,11780,11780,0
|
|
20240905,152500,111745840,11780,11780,11780,11780,0
|
|
20240905,152400,111745840,11780,11780,11780,11780,0
|
|
20240905,152300,111745840,11780,11780,11780,11780,0
|
|
20240905,152200,111745840,11780,11780,11780,11780,0
|
|
20240905,152100,111745840,11780,11780,11780,11780,0
|
|
20240905,152000,111745840,11780,11780,11780,11780,0
|
|
20240905,151900,111745840,11780,11620,11780,11300,84
|
|
20240905,151800,110791330,11850,11750,11850,11750,200
|
|
20240905,151700,108432080,11640,11640,11640,11640,17
|
|
20240905,151600,108234200,11640,11640,11640,11640,0
|
|
20240905,151500,108234200,11640,11640,11640,11640,2
|
|
20240905,151400,108210920,11870,11870,11870,11870,0
|
|
20240905,151300,108210920,11870,11510,11870,11510,400
|
|
20240905,151200,103515340,11520,11420,11520,11420,213
|
|
20240905,151100,101063480,11500,11500,11500,11500,0
|
|
20240905,151000,101063480,11500,11390,11500,11390,60
|
|
20240905,150900,100376380,11400,11400,11400,11400,0
|
|
20240905,150800,100376380,11400,11400,11400,11400,14
|
|
20240905,150700,100216780,11450,11450,11450,11450,0
|
|
20240905,150600,100216780,11450,11450,11450,11450,0
|
|
20240905,150500,100216780,11450,11450,11450,11450,0
|
|
20240905,150400,100216780,11450,11450,11450,11450,0
|
|
20240905,150300,100216780,11450,11450,11450,11450,0
|
|
20240905,150200,100216780,11450,11450,11450,11450,0
|
|
20240905,150100,100216780,11450,11450,11450,11450,0
|
|
20240905,150000,100216780,11450,11450,11450,11450,0
|
|
20240905,145900,100216780,11450,11450,11450,11450,0
|
|
20240905,145800,100216780,11450,11450,11450,11450,0
|
|
20240905,145700,100216780,11450,11450,11450,11450,0
|
|
20240905,145600,100216780,11450,11450,11450,11450,0
|
|
20240905,145500,100216780,11450,11450,11450,11450,30
|
|
20240905,145400,99873280,11450,11450,11450,11450,0
|
|
20240905,145300,99873280,11450,11450,11450,11450,0
|
|
20240905,145200,99873280,11450,11350,11450,11350,2
|
|
20240905,145100,99850480,11450,11390,11450,11350,6
|
|
20240905,145000,99782060,11350,11350,11350,11350,0
|
|
20240905,144900,99782060,11350,11350,11350,11350,0
|
|
20240905,144800,99782060,11350,11350,11350,11350,0
|
|
20240905,144700,99782060,11350,11390,11390,11350,12
|
|
20240905,144600,99645790,11470,11470,11470,11470,0
|
|
20240905,144500,99645790,11470,11470,11470,11470,0
|
|
20240905,144400,99645790,11470,11390,11470,11390,12
|
|
20240905,144300,99508910,11500,11500,11500,11500,0
|
|
20240905,144200,99508910,11500,11500,11500,11500,0
|
|
20240905,144100,99508910,11500,11500,11500,11500,0
|
|
20240905,144000,99508910,11500,11500,11500,11500,0
|
|
20240905,143900,99508910,11500,11500,11500,11500,0
|
|
20240905,143800,99508910,11500,11410,11500,11410,7
|
|
20240905,143700,99428800,11360,11360,11360,11360,0
|
|
20240905,143600,99428800,11360,11360,11360,11360,0
|
|
20240905,143500,99428800,11360,11360,11360,11360,38
|
|
20240905,143400,98997120,11400,11380,11400,11380,8
|
|
20240905,143300,98906050,11380,11380,11380,11380,5
|
|
20240905,143200,98849150,11360,11360,11360,11360,0
|
|
20240905,143100,98849150,11360,11360,11360,11360,0
|
|
20240905,143000,98849150,11360,11360,11360,11360,0
|
|
20240905,142900,98849150,11360,11360,11360,11360,0
|
|
20240905,142800,98849150,11360,11360,11360,11360,0
|
|
20240905,142700,98849150,11360,11360,11360,11360,0
|
|
20240905,142600,98849150,11360,11360,11360,11360,0
|
|
20240905,142500,98849150,11360,11360,11360,11360,0
|
|
20240905,142400,98849150,11360,11360,11360,11360,0
|
|
20240905,142300,98849150,11360,11360,11360,11360,0
|
|
20240905,142200,98849150,11360,11360,11360,11360,0
|
|
20240905,142100,98849150,11360,11360,11360,11360,6
|
|
20240905,142000,98780990,11360,11360,11360,11360,0
|
|
20240905,141900,98780990,11360,11360,11360,11360,44
|
|
20240905,141800,98281150,11370,11370,11370,11370,0
|
|
20240905,141700,98281150,11370,11370,11370,11370,0
|
|
20240905,141600,98281150,11370,11370,11370,11370,0
|
|
20240905,141500,98281150,11370,11330,11370,11330,458
|
|
20240905,141400,93082240,11330,11330,11330,11330,0
|
|
20240905,141300,93082240,11330,11330,11330,11330,0
|
|
20240905,141200,93082240,11330,11330,11330,11330,0
|
|
20240905,141100,93082240,11330,11330,11330,11330,0
|
|
20240905,141000,93082240,11330,11330,11330,11330,0
|
|
20240905,140900,93082240,11330,11330,11330,11330,0
|
|
20240905,140800,93082240,11330,11330,11330,11330,0
|
|
20240905,140700,93082240,11330,11330,11330,11330,0
|
|
20240905,140600,93082240,11330,11330,11330,11330,3
|
|
20240905,140500,93048250,11350,11350,11350,11350,0
|
|
20240905,140400,93048250,11350,11350,11350,11350,0
|
|
20240905,140300,93048250,11350,11350,11350,11350,0
|
|
20240905,140200,93048250,11350,11350,11350,11350,0
|
|
20240905,140100,93048250,11350,11350,11350,11350,0
|
|
20240905,140000,93048250,11350,11350,11350,11350,0
|
|
20240905,135900,93048250,11350,11350,11350,11350,0
|
|
20240905,135800,93048250,11350,11350,11350,11350,166
|
|
20240905,135700,91164150,11350,11350,11350,11350,0
|
|
20240905,135600,91164150,11350,11350,11350,11350,0
|
|
20240905,135500,91164150,11350,11350,11350,11350,0
|
|
20240905,135400,91164150,11350,11350,11350,11350,10
|
|
20240905,135300,91050650,11350,11340,11350,11340,30
|
|
20240905,135200,90710240,11330,11320,11330,11320,4
|
|
20240905,135100,90664930,11290,11290,11290,11290,0
|
|
20240905,135000,90664930,11290,11290,11290,11290,0
|
|
20240905,134900,90664930,11290,11290,11290,11290,0
|
|
20240905,134800,90664930,11290,11290,11290,11290,0
|
|
20240905,134700,90664930,11290,11290,11290,11290,0
|
|
20240905,134600,90664930,11290,11290,11290,11290,0
|
|
20240905,134500,90664930,11290,11290,11290,11290,0
|
|
20240905,134400,90664930,11290,11290,11290,11290,0
|
|
20240905,134300,90664930,11290,11290,11290,11290,0
|
|
20240905,134200,90664930,11290,11290,11290,11290,0
|
|
20240905,134100,90664930,11290,11290,11290,11290,0
|
|
20240905,134000,90664930,11290,11290,11290,11290,0
|
|
20240905,133900,90664930,11290,11290,11290,11290,0
|
|
20240905,133800,90664930,11290,11290,11290,11290,0
|
|
20240905,133700,90664930,11290,11290,11290,11290,1
|
|
20240905,133600,90653640,11260,11260,11260,11260,0
|
|
20240905,133500,90653640,11260,11260,11260,11260,0
|
|
20240905,133400,90653640,11260,11260,11260,11260,0
|
|
20240905,133300,90653640,11260,11260,11260,11260,0
|
|
20240905,133200,90653640,11260,11260,11260,11260,0
|
|
20240905,133100,90653640,11260,11260,11260,11260,0
|
|
20240905,133000,90653640,11260,11260,11260,11260,0
|
|
20240905,132900,90653640,11260,11310,11310,11260,270
|
|
20240905,132800,87610670,11300,11300,11300,11300,0
|
|
20240905,132700,87610670,11300,11300,11300,11300,0
|
|
20240905,132600,87610670,11300,11300,11300,11300,0
|
|
20240905,132500,87610670,11300,11300,11300,11300,0
|
|
20240905,132400,87610670,11300,11300,11300,11300,2
|
|
20240905,132300,87588070,11300,11300,11300,11300,0
|
|
20240905,132200,87588070,11300,11300,11300,11300,12
|
|
20240905,132100,87452470,11300,11300,11300,11300,0
|
|
20240905,132000,87452470,11300,11300,11300,11300,0
|
|
20240905,131900,87452470,11300,11300,11300,11300,0
|
|
20240905,131800,87452470,11300,11300,11300,11300,0
|
|
20240905,131700,87452470,11300,11300,11300,11300,0
|
|
20240905,131600,87452470,11300,11300,11300,11300,0
|
|
20240905,131500,87452470,11300,11300,11300,11300,2
|
|
20240905,131400,87429870,11300,11300,11300,11300,0
|
|
20240905,131300,87429870,11300,11300,11300,11300,0
|
|
20240905,131200,87429870,11300,11300,11300,11300,0
|
|
20240905,131100,87429870,11300,11300,11300,11300,0
|
|
20240905,131000,87429870,11300,11300,11300,11300,9
|
|
20240905,130900,87328170,11300,11300,11300,11300,0
|
|
20240905,130800,87328170,11300,11300,11300,11300,0
|
|
20240905,130700,87328170,11300,11300,11300,11300,0
|
|
20240905,130600,87328170,11300,11320,11320,11300,291
|
|
20240905,130500,84039490,11320,11320,11320,11320,6
|
|
20240905,130400,83971570,11310,11310,11310,11310,0
|
|
20240905,130300,83971570,11310,11310,11310,11310,0
|
|
20240905,130200,83971570,11310,11310,11310,11310,0
|
|
20240905,130100,83971570,11310,11310,11310,11310,0
|
|
20240905,130000,83971570,11310,11310,11310,11310,0
|
|
20240905,125900,83971570,11310,11310,11310,11310,0
|
|
20240905,125800,83971570,11310,11310,11310,11310,0
|
|
20240905,125700,83971570,11310,11310,11310,11310,0
|
|
20240905,125600,83971570,11310,11310,11310,11310,0
|
|
20240905,125500,83971570,11310,11310,11310,11310,5
|
|
20240905,125400,83915020,11310,11440,11440,11310,200
|
|
20240905,125300,81641800,11440,11440,11440,11440,0
|
|
20240905,125200,81641800,11440,11440,11440,11440,0
|
|
20240905,125100,81641800,11440,11440,11440,11440,10
|
|
20240905,125000,81527400,11440,11440,11440,11440,0
|
|
20240905,124900,81527400,11440,11460,11460,11440,33
|
|
20240905,124800,81149310,11460,11460,11460,11460,0
|
|
20240905,124700,81149310,11460,11460,11460,11460,0
|
|
20240905,124600,81149310,11460,11460,11460,11460,0
|
|
20240905,124500,81149310,11460,11460,11460,11460,0
|
|
20240905,124400,81149310,11460,11460,11460,11460,0
|
|
20240905,124300,81149310,11460,11460,11460,11460,0
|
|
20240905,124200,81149310,11460,11460,11460,11460,0
|
|
20240905,124100,81149310,11460,11460,11460,11460,0
|
|
20240905,124000,81149310,11460,11460,11460,11460,1
|
|
20240905,123900,81137850,11470,11470,11470,11470,0
|
|
20240905,123800,81137850,11470,11470,11470,11470,0
|
|
20240905,123700,81137850,11470,11470,11470,11470,0
|
|
20240905,123600,81137850,11470,11470,11470,11470,0
|
|
20240905,123500,81137850,11470,11470,11470,11470,0
|
|
20240905,123400,81137850,11470,11470,11470,11470,0
|
|
20240905,123300,81137850,11470,11470,11470,11470,0
|
|
20240905,123200,81137850,11470,11470,11470,11470,0
|
|
20240905,123100,81137850,11470,11470,11470,11470,30
|
|
20240905,123000,80793750,11470,11470,11470,11470,0
|
|
20240905,122900,80793750,11470,11470,11470,11470,0
|
|
20240905,122800,80793750,11470,11470,11470,11470,0
|
|
20240905,122700,80793750,11470,11470,11470,11470,0
|
|
20240905,122600,80793750,11470,11470,11470,11470,0
|
|
20240905,122500,80793750,11470,11470,11470,11470,0
|
|
20240905,122400,80793750,11470,11500,11500,11470,33
|
|
20240905,122300,80414660,11510,11510,11510,11510,0
|
|
20240905,122200,80414660,11510,11510,11510,11510,0
|
|
20240905,122100,80414660,11510,11510,11510,11510,0
|
|
20240905,122000,80414660,11510,11510,11510,11510,0
|
|
20240905,121900,80414660,11510,11510,11510,11510,0
|
|
20240905,121800,80414660,11510,11510,11510,11510,0
|
|
20240905,121700,80414660,11510,11510,11510,11510,17
|
|
20240905,121600,80218990,11510,11510,11510,11510,0
|
|
20240905,121500,80218990,11510,11510,11510,11510,0
|
|
20240905,121400,80218990,11510,11510,11510,11510,0
|
|
20240905,121300,80218990,11510,11510,11510,11510,0
|
|
20240905,121200,80218990,11510,11540,11540,11510,16
|
|
20240905,121100,80034580,11590,11590,11590,11590,0
|
|
20240905,121000,80034580,11590,11590,11590,11590,0
|
|
20240905,120900,80034580,11590,11590,11590,11590,0
|
|
20240905,120800,80034580,11590,11590,11590,11590,0
|
|
20240905,120700,80034580,11590,11590,11590,11590,0
|
|
20240905,120600,80034580,11590,11590,11590,11590,0
|
|
20240905,120500,80034580,11590,11590,11590,11590,0
|
|
20240905,120400,80034580,11590,11590,11590,11590,0
|
|
20240905,120300,80034580,11590,11590,11590,11590,1
|
|
20240905,120200,80022990,11600,11600,11600,11600,0
|
|
20240905,120100,80022990,11600,11600,11600,11600,0
|
|
20240905,120000,80022990,11600,11600,11600,11600,0
|
|
20240905,115900,80022990,11600,11600,11600,11600,0
|
|
20240905,115800,80022990,11600,11600,11600,11600,1
|
|
20240905,115700,80011390,11470,11470,11470,11470,0
|
|
20240905,115600,80011390,11470,11470,11470,11470,0
|
|
20240905,115500,80011390,11470,11470,11470,11470,0
|
|
20240905,115400,80011390,11470,11470,11470,11470,0
|
|
20240905,115300,80011390,11470,11470,11470,11470,0
|
|
20240905,115200,80011390,11470,11470,11470,11470,0
|
|
20240905,115100,80011390,11470,11470,11470,11470,0
|
|
20240905,115000,80011390,11470,11470,11470,11470,0
|
|
20240905,114900,80011390,11470,11470,11470,11470,0
|
|
20240905,114800,80011390,11470,11470,11470,11470,0
|
|
20240905,114700,80011390,11470,11470,11470,11470,0
|
|
20240905,114600,80011390,11470,11470,11470,11470,0
|
|
20240905,114500,80011390,11470,11470,11470,11470,0
|
|
20240905,114400,80011390,11470,11470,11470,11470,0
|
|
20240905,114300,80011390,11470,11470,11470,11470,0
|
|
20240905,114200,80011390,11470,11470,11470,11470,0
|
|
20240905,114100,80011390,11470,11470,11470,11470,0
|
|
20240905,114000,80011390,11470,11470,11470,11470,0
|
|
20240905,113900,80011390,11470,11470,11470,11470,0
|
|
20240905,113800,80011390,11470,11470,11470,11470,0
|
|
20240905,113700,80011390,11470,11470,11470,11470,1
|
|
20240905,113600,79999920,11470,11580,11580,11470,400
|
|
20240905,113500,75396640,11600,11600,11600,11600,0
|
|
20240905,113400,75396640,11600,11600,11600,11600,0
|
|
20240905,113300,75396640,11600,11600,11600,11600,0
|
|
20240905,113200,75396640,11600,11600,11600,11600,0
|
|
20240905,113100,75396640,11600,11600,11600,11600,0
|
|
20240905,113000,75396640,11600,11600,11600,11600,0
|
|
20240905,112900,75396640,11600,11600,11600,11600,72
|
|
20240905,112800,74561440,11610,11610,11610,11610,91
|
|
20240905,112700,73504930,11600,11600,11600,11600,55
|
|
20240905,112600,72866930,11600,11600,11600,11600,0
|
|
20240905,112500,72866930,11600,11600,11600,11600,0
|
|
20240905,112400,72866930,11600,11600,11600,11600,0
|
|
20240905,112300,72866930,11600,11600,11600,11600,0
|
|
20240905,112200,72866930,11600,11600,11600,11600,0
|
|
20240905,112100,72866930,11600,11600,11600,11600,0
|
|
20240905,112000,72866930,11600,11610,11610,11600,25
|
|
20240905,111900,72576780,11610,11610,11610,11610,0
|
|
20240905,111800,72576780,11610,11610,11610,11610,0
|
|
20240905,111700,72576780,11610,11610,11610,11610,0
|
|
20240905,111600,72576780,11610,11610,11610,11610,0
|
|
20240905,111500,72576780,11610,11610,11610,11610,0
|
|
20240905,111400,72576780,11610,11610,11610,11610,0
|
|
20240905,111300,72576780,11610,11610,11610,11610,0
|
|
20240905,111200,72576780,11610,11610,11610,11610,0
|
|
20240905,111100,72576780,11610,11610,11610,11610,0
|
|
20240905,111000,72576780,11610,11610,11610,11610,0
|
|
20240905,110900,72576780,11610,11630,11630,11610,16
|
|
20240905,110800,72390720,11640,11640,11640,11640,1
|
|
20240905,110700,72379080,11640,11640,11640,11640,0
|
|
20240905,110600,72379080,11640,11640,11640,11640,0
|
|
20240905,110500,72379080,11640,11640,11640,11640,0
|
|
20240905,110400,72379080,11640,11640,11640,11640,0
|
|
20240905,110300,72379080,11640,11640,11640,11640,0
|
|
20240905,110200,72379080,11640,11640,11640,11640,0
|
|
20240905,110100,72379080,11640,11640,11640,11640,0
|
|
20240905,110000,72379080,11640,11640,11640,11640,0
|
|
20240905,105900,72379080,11640,11640,11640,11640,0
|
|
20240905,105800,72379080,11640,11640,11640,11640,0
|
|
20240905,105700,72379080,11640,11640,11640,11640,0
|
|
20240905,105600,72379080,11640,11640,11640,11640,0
|
|
20240905,105500,72379080,11640,11640,11640,11640,0
|
|
20240905,105400,72379080,11640,11640,11640,11640,0
|
|
20240905,105300,72379080,11640,11650,11650,11640,14
|
|
20240905,105200,72216020,11660,11660,11660,11660,0
|
|
20240905,105100,72216020,11660,11660,11660,11660,36
|
|
20240905,105000,71796260,11740,11740,11740,11740,0
|
|
20240905,104900,71796260,11740,11740,11740,11740,0
|
|
20240905,104800,71796260,11740,11740,11740,11740,0
|
|
20240905,104700,71796260,11740,11740,11740,11740,0
|
|
20240905,104600,71796260,11740,11740,11740,11740,0
|
|
20240905,104500,71796260,11740,11740,11740,11740,0
|
|
20240905,104400,71796260,11740,11740,11740,11740,0
|
|
20240905,104300,71796260,11740,11740,11740,11740,0
|
|
20240905,104200,71796260,11740,11740,11740,11740,0
|
|
20240905,104100,71796260,11740,11740,11740,11740,0
|
|
20240905,104000,71796260,11740,11740,11740,11740,0
|
|
20240905,103900,71796260,11740,11740,11740,11740,0
|
|
20240905,103800,71796260,11740,11740,11740,11740,0
|
|
20240905,103700,71796260,11740,11740,11740,11740,0
|
|
20240905,103600,71796260,11740,11740,11740,11740,0
|
|
20240905,103500,71796260,11740,11740,11740,11740,0
|
|
20240905,103400,71796260,11740,11740,11740,11740,0
|
|
20240905,103300,71796260,11740,11740,11740,11740,0
|
|
20240905,103200,71796260,11740,11740,11740,11740,0
|
|
20240905,103100,71796260,11740,11740,11740,11740,0
|
|
20240905,103000,71796260,11740,11740,11740,11740,0
|
|
20240905,102900,71796260,11740,11740,11740,11740,0
|
|
20240905,102800,71796260,11740,11740,11740,11740,0
|
|
20240905,102700,71796260,11740,11740,11740,11740,0
|
|
20240905,102600,71796260,11740,11720,11740,11720,50
|
|
20240905,102500,71209780,11660,11660,11660,11660,0
|
|
20240905,102400,71209780,11660,11660,11660,11660,0
|
|
20240905,102300,71209780,11660,11660,11660,11660,10
|
|
20240905,102200,71093180,11660,11660,11660,11660,0
|
|
20240905,102100,71093180,11660,11660,11660,11660,0
|
|
20240905,102000,71093180,11660,11660,11660,11660,0
|
|
20240905,101900,71093180,11660,11660,11660,11660,0
|
|
20240905,101800,71093180,11660,11660,11660,11660,0
|
|
20240905,101700,71093180,11660,11660,11660,11660,0
|
|
20240905,101600,71093180,11660,11660,11660,11660,0
|
|
20240905,101500,71093180,11660,11740,11740,11660,4
|
|
20240905,101400,71046300,11690,11690,11690,11690,0
|
|
20240905,101300,71046300,11690,11690,11690,11690,0
|
|
20240905,101200,71046300,11690,11690,11690,11690,13
|
|
20240905,101100,70894330,11750,11750,11750,11750,0
|
|
20240905,101000,70894330,11750,11750,11750,11750,0
|
|
20240905,100900,70894330,11750,11750,11750,11750,0
|
|
20240905,100800,70894330,11750,11750,11750,11750,0
|
|
20240905,100700,70894330,11750,11750,11750,11750,0
|
|
20240905,100600,70894330,11750,11750,11750,11750,0
|
|
20240905,100500,70894330,11750,11750,11750,11750,0
|
|
20240905,100400,70894330,11750,11750,11750,11750,0
|
|
20240905,100300,70894330,11750,11750,11750,11750,0
|
|
20240905,100200,70894330,11750,11750,11750,11750,0
|
|
20240905,100100,70894330,11750,11750,11750,11750,1
|
|
20240905,100000,70882580,11750,11750,11750,11750,0
|
|
20240905,095900,70882580,11750,11750,11750,11750,0
|
|
20240905,095800,70882580,11750,11750,11750,11750,0
|
|
20240905,095700,70882580,11750,11750,11750,11750,0
|
|
20240905,095600,70882580,11750,11750,11750,11750,0
|
|
20240905,095500,70882580,11750,11750,11750,11750,0
|
|
20240905,095400,70882580,11750,11750,11750,11750,0
|
|
20240905,095300,70882580,11750,11750,11750,11750,0
|
|
20240905,095200,70882580,11750,11750,11750,11750,0
|
|
20240905,095100,70882580,11750,11750,11750,11750,1
|
|
20240905,095000,70870830,11720,11720,11720,11720,0
|
|
20240905,094900,70870830,11720,11720,11720,11720,0
|
|
20240905,094800,70870830,11720,11720,11720,11720,16
|
|
20240905,094700,70683310,11720,11720,11720,11720,0
|
|
20240905,094600,70683310,11720,11720,11720,11720,2
|
|
20240905,094500,70659870,11690,11690,11690,11690,0
|
|
20240905,094400,70659870,11690,11690,11690,11690,0
|
|
20240905,094300,70659870,11690,11690,11690,11690,34
|
|
20240905,094200,70262410,11690,11690,11690,11690,0
|
|
20240905,094100,70262410,11690,11690,11690,11690,0
|
|
20240905,094000,70262410,11690,11690,11690,11690,0
|
|
20240905,093900,70262410,11690,11690,11690,11690,0
|
|
20240905,093800,70262410,11690,11690,11690,11690,0
|
|
20240905,093700,70262410,11690,11690,11690,11690,0
|
|
20240905,093600,70262410,11690,11690,11690,11690,0
|
|
20240905,093500,70262410,11690,11690,11690,11690,50
|
|
20240905,093400,69677910,11660,11660,11660,11660,0
|
|
20240905,093300,69677910,11660,11660,11660,11660,2
|
|
20240905,093200,69654590,11660,11660,11660,11660,18
|
|
20240905,093100,69444710,11700,11700,11700,11700,1
|
|
20240905,093000,69433010,11850,11850,11850,11850,0
|
|
20240905,092900,69433010,11850,11850,11850,11850,0
|
|
20240905,092800,69433010,11850,11850,11850,11850,0
|
|
20240905,092700,69433010,11850,11850,11850,11850,0
|
|
20240905,092600,69433010,11850,11850,11850,11850,0
|
|
20240905,092500,69433010,11850,11540,11850,11540,162
|
|
20240905,092400,67548810,11540,11540,11540,11540,1
|
|
20240905,092300,67537270,11520,11520,11520,11520,0
|
|
20240905,092200,67537270,11520,11530,11530,11520,49
|
|
20240905,092100,66972710,11530,11530,11530,11530,18
|
|
20240905,092000,66765170,11520,11520,11520,11520,14
|
|
20240905,091900,66603890,11510,11520,11520,11500,30
|
|
20240905,091800,66258860,11510,11510,11510,11510,10
|
|
20240905,091700,66143760,11570,11560,11570,11560,10
|
|
20240905,091600,66028140,11650,11540,11650,11540,40
|
|
20240905,091500,65563810,11550,11470,11550,11470,249
|
|
20240905,091400,62699820,11480,11470,11480,11470,13
|
|
20240905,091300,62550670,11530,11400,11530,11390,2546
|
|
20240905,091200,33421630,10900,10900,10900,10900,0
|
|
20240905,091100,33421630,10900,11580,11580,10900,2232
|
|
20240905,091000,8042110,11570,11570,11570,11570,0
|
|
20240905,090900,8042110,11570,11570,11570,11570,0
|
|
20240905,090800,8042110,11570,11570,11570,11570,0
|
|
20240905,090700,8042110,11570,11570,11570,11570,1
|
|
20240905,090600,8030540,11570,11600,11600,11570,207
|
|
20240905,090500,5631610,11570,11570,11570,11570,0
|
|
20240905,090400,5631610,11570,11610,11610,11570,405
|
|
20240905,090300,939600,11600,11600,11600,11600,0
|
|
20240905,090200,939600,11600,11600,11600,11600,0
|
|
20240905,090100,939600,11600,11600,11600,11600,0
|
|
20240905,090000,939600,11600,11600,11600,11600,81
|