654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195100,768016710,10280,10280,10280,10280,2201
|
|
20240909,195000,768016710,10280,10280,10280,10280,0
|
|
20240909,194900,768016710,10280,10280,10280,10280,0
|
|
20240909,194800,768016710,10280,10280,10280,10280,0
|
|
20240909,194700,768016710,10280,10280,10280,10280,0
|
|
20240909,194600,768016710,10280,10280,10280,10280,0
|
|
20240909,194500,768016710,10280,10280,10280,10280,0
|
|
20240909,194400,768016710,10280,10280,10280,10280,0
|
|
20240909,194300,768016710,10280,10280,10280,10280,0
|
|
20240909,194200,768016710,10280,10280,10280,10280,0
|
|
20240909,194100,768016710,10280,10280,10280,10280,0
|
|
20240909,194000,768016710,10280,10280,10280,10280,0
|
|
20240909,193900,768016710,10280,10280,10280,10280,0
|
|
20240909,193800,768016710,10280,10280,10280,10280,0
|
|
20240909,193700,768016710,10280,10280,10280,10280,0
|
|
20240909,193600,768016710,10280,10280,10280,10280,0
|
|
20240909,193500,768016710,10280,10280,10280,10280,0
|
|
20240909,193400,768016710,10280,10280,10280,10280,0
|
|
20240909,193300,768016710,10280,10280,10280,10280,0
|
|
20240909,193200,768016710,10280,10280,10280,10280,0
|
|
20240909,193100,768016710,10280,10280,10280,10280,0
|
|
20240909,193000,768016710,10280,10280,10280,10280,0
|
|
20240909,192900,768016710,10280,10280,10280,10280,0
|
|
20240909,192800,768016710,10280,10280,10280,10280,0
|
|
20240909,192700,768016710,10280,10280,10280,10280,0
|
|
20240909,192600,768016710,10280,10280,10280,10280,0
|
|
20240909,192500,768016710,10280,10280,10280,10280,0
|
|
20240909,192400,768016710,10280,10280,10280,10280,0
|
|
20240909,192300,768016710,10280,10280,10280,10280,0
|
|
20240909,192200,768016710,10280,10280,10280,10280,0
|
|
20240909,192100,768016710,10280,10280,10280,10280,2201
|
|
20240909,192000,768016710,10280,10280,10280,10280,0
|
|
20240909,191900,768016710,10280,10280,10280,10280,0
|
|
20240909,191800,768016710,10280,10280,10280,10280,0
|
|
20240909,191700,768016710,10280,10280,10280,10280,0
|
|
20240909,191600,768016710,10280,10280,10280,10280,0
|
|
20240909,191500,768016710,10280,10280,10280,10280,0
|
|
20240909,191400,768016710,10280,10280,10280,10280,0
|
|
20240909,191300,768016710,10280,10280,10280,10280,0
|
|
20240909,191200,768016710,10280,10280,10280,10280,0
|
|
20240909,191100,768016710,10280,10280,10280,10280,0
|
|
20240909,191000,768016710,10280,10280,10280,10280,0
|
|
20240909,190900,768016710,10280,10280,10280,10280,0
|
|
20240909,190800,768016710,10280,10280,10280,10280,0
|
|
20240909,190700,768016710,10280,10280,10280,10280,0
|
|
20240909,190600,768016710,10280,10280,10280,10280,0
|
|
20240909,190500,768016710,10280,10280,10280,10280,0
|
|
20240909,190400,768016710,10280,10280,10280,10280,0
|
|
20240909,190300,768016710,10280,10280,10280,10280,0
|
|
20240909,190200,768016710,10280,10280,10280,10280,0
|
|
20240909,190100,768016710,10280,10280,10280,10280,0
|
|
20240909,190000,768016710,10280,10280,10280,10280,0
|
|
20240909,185900,768016710,10280,10280,10280,10280,0
|
|
20240909,185800,768016710,10280,10280,10280,10280,0
|
|
20240909,185700,768016710,10280,10280,10280,10280,0
|
|
20240909,185600,768016710,10280,10280,10280,10280,0
|
|
20240909,185500,768016710,10280,10280,10280,10280,0
|
|
20240909,185400,768016710,10280,10280,10280,10280,0
|
|
20240909,185300,768016710,10280,10280,10280,10280,0
|
|
20240909,185200,768016710,10280,10280,10280,10280,0
|
|
20240909,185100,768016710,10280,10280,10280,10280,2201
|
|
20240909,185000,768016710,10280,10280,10280,10280,0
|
|
20240909,184900,768016710,10280,10280,10280,10280,0
|
|
20240909,184800,768016710,10280,10280,10280,10280,0
|
|
20240909,184700,768016710,10280,10280,10280,10280,0
|
|
20240909,184600,768016710,10280,10280,10280,10280,0
|
|
20240909,184500,768016710,10280,10280,10280,10280,0
|
|
20240909,184400,768016710,10280,10280,10280,10280,0
|
|
20240909,184300,768016710,10280,10280,10280,10280,0
|
|
20240909,184200,768016710,10280,10280,10280,10280,0
|
|
20240909,184100,768016710,10280,10280,10280,10280,0
|
|
20240909,184000,768016710,10280,10280,10280,10280,0
|
|
20240909,183900,768016710,10280,10280,10280,10280,0
|
|
20240909,183800,768016710,10280,10280,10280,10280,0
|
|
20240909,183700,768016710,10280,10280,10280,10280,0
|
|
20240909,183600,768016710,10280,10280,10280,10280,0
|
|
20240909,183500,768016710,10280,10280,10280,10280,0
|
|
20240909,183400,768016710,10280,10280,10280,10280,0
|
|
20240909,183300,768016710,10280,10280,10280,10280,0
|
|
20240909,183200,768016710,10280,10280,10280,10280,0
|
|
20240909,183100,768016710,10280,10280,10280,10280,0
|
|
20240909,183000,768016710,10280,10280,10280,10280,0
|
|
20240909,182900,768016710,10280,10280,10280,10280,0
|
|
20240909,182800,768016710,10280,10280,10280,10280,0
|
|
20240909,182700,768016710,10280,10280,10280,10280,0
|
|
20240909,182600,768016710,10280,10280,10280,10280,0
|
|
20240909,182500,768016710,10280,10280,10280,10280,0
|
|
20240909,182400,768016710,10280,10280,10280,10280,0
|
|
20240909,182300,768016710,10280,10280,10280,10280,0
|
|
20240909,182200,768016710,10280,10280,10280,10280,0
|
|
20240909,182100,768016710,10280,10280,10280,10280,2201
|
|
20240909,182000,768016710,10280,10280,10280,10280,0
|
|
20240909,181900,768016710,10280,10280,10280,10280,0
|
|
20240909,181800,768016710,10280,10280,10280,10280,0
|
|
20240909,181700,768016710,10280,10280,10280,10280,0
|
|
20240909,181600,768016710,10280,10280,10280,10280,0
|
|
20240909,181500,768016710,10280,10280,10280,10280,0
|
|
20240909,181400,768016710,10280,10280,10280,10280,0
|
|
20240909,181300,768016710,10280,10280,10280,10280,0
|
|
20240909,181200,768016710,10280,10280,10280,10280,0
|
|
20240909,181100,768016710,10280,10280,10280,10280,0
|
|
20240909,181000,768016710,10280,10280,10280,10280,0
|
|
20240909,180900,768016710,10280,10280,10280,10280,0
|
|
20240909,180800,768016710,10280,10280,10280,10280,0
|
|
20240909,180700,768016710,10280,10280,10280,10280,0
|
|
20240909,180600,768016710,10280,10280,10280,10280,0
|
|
20240909,180500,768016710,10280,10280,10280,10280,0
|
|
20240909,180400,768016710,10280,10280,10280,10280,0
|
|
20240909,180300,768016710,10280,10280,10280,10280,0
|
|
20240909,180200,768016710,10280,10280,10280,10280,0
|
|
20240909,180100,768016710,10280,10280,10280,10280,0
|
|
20240909,180000,768016710,10280,10280,10280,10280,0
|
|
20240909,175900,768016710,10280,10280,10280,10280,0
|
|
20240909,175800,768016710,10280,10280,10280,10280,0
|
|
20240909,175700,768016710,10280,10280,10280,10280,0
|
|
20240909,175600,768016710,10280,10280,10280,10280,0
|
|
20240909,175500,768016710,10280,10280,10280,10280,0
|
|
20240909,175400,768016710,10280,10280,10280,10280,0
|
|
20240909,175300,768016710,10280,10280,10280,10280,0
|
|
20240909,175200,768016710,10280,10280,10280,10280,0
|
|
20240909,175100,768016710,10280,10280,10280,10280,2201
|
|
20240909,175000,768016710,10280,10280,10280,10280,0
|
|
20240909,174900,768016710,10280,10280,10280,10280,0
|
|
20240909,174800,768016710,10280,10280,10280,10280,0
|
|
20240909,174700,768016710,10280,10280,10280,10280,0
|
|
20240909,174600,768016710,10280,10280,10280,10280,0
|
|
20240909,174500,768016710,10280,10280,10280,10280,0
|
|
20240909,174400,768016710,10280,10280,10280,10280,0
|
|
20240909,174300,768016710,10280,10280,10280,10280,0
|
|
20240909,174200,768016710,10280,10280,10280,10280,0
|
|
20240909,174100,768016710,10280,10280,10280,10280,0
|
|
20240909,174000,768016710,10280,10280,10280,10280,0
|
|
20240909,173900,768016710,10280,10280,10280,10280,0
|
|
20240909,173800,768016710,10280,10280,10280,10280,0
|
|
20240909,173700,768016710,10280,10280,10280,10280,0
|
|
20240909,173600,768016710,10280,10280,10280,10280,0
|
|
20240909,173500,768016710,10280,10280,10280,10280,0
|
|
20240909,173400,768016710,10280,10280,10280,10280,0
|
|
20240909,173300,768016710,10280,10280,10280,10280,0
|
|
20240909,173200,768016710,10280,10280,10280,10280,0
|
|
20240909,173100,768016710,10280,10280,10280,10280,0
|
|
20240909,173000,768016710,10280,10280,10280,10280,0
|
|
20240909,172900,768016710,10280,10280,10280,10280,0
|
|
20240909,172800,768016710,10280,10280,10280,10280,0
|
|
20240909,172700,768016710,10280,10280,10280,10280,0
|
|
20240909,172600,768016710,10280,10280,10280,10280,0
|
|
20240909,172500,768016710,10280,10280,10280,10280,0
|
|
20240909,172400,768016710,10280,10280,10280,10280,0
|
|
20240909,172300,768016710,10280,10280,10280,10280,0
|
|
20240909,172200,768016710,10280,10280,10280,10280,0
|
|
20240909,172100,768016710,10280,10280,10280,10280,2201
|
|
20240909,172000,768016710,10280,10280,10280,10280,0
|
|
20240909,171900,768016710,10280,10280,10280,10280,0
|
|
20240909,171800,768016710,10280,10280,10280,10280,0
|
|
20240909,171700,768016710,10280,10280,10280,10280,0
|
|
20240909,171600,768016710,10280,10280,10280,10280,0
|
|
20240909,171500,768016710,10280,10280,10280,10280,0
|
|
20240909,171400,768016710,10280,10280,10280,10280,0
|
|
20240909,171300,768016710,10280,10280,10280,10280,0
|
|
20240909,171200,768016710,10280,10280,10280,10280,0
|
|
20240909,171100,768016710,10280,10280,10280,10280,0
|
|
20240909,171000,768016710,10280,10280,10280,10280,0
|
|
20240909,170900,768016710,10280,10280,10280,10280,0
|
|
20240909,170800,768016710,10280,10280,10280,10280,0
|
|
20240909,170700,768016710,10280,10280,10280,10280,0
|
|
20240909,170600,768016710,10280,10280,10280,10280,0
|
|
20240909,170500,768016710,10280,10280,10280,10280,0
|
|
20240909,170400,768016710,10280,10280,10280,10280,0
|
|
20240909,170300,768016710,10280,10280,10280,10280,0
|
|
20240909,170200,768016710,10280,10280,10280,10280,0
|
|
20240909,170100,768016710,10280,10280,10280,10280,0
|
|
20240909,170000,768016710,10280,10280,10280,10280,0
|
|
20240909,165900,768016710,10280,10280,10280,10280,0
|
|
20240909,165800,768016710,10280,10280,10280,10280,0
|
|
20240909,165700,768016710,10280,10280,10280,10280,0
|
|
20240909,165600,768016710,10280,10280,10280,10280,0
|
|
20240909,165500,768016710,10280,10280,10280,10280,0
|
|
20240909,165400,768016710,10280,10280,10280,10280,0
|
|
20240909,165300,768016710,10280,10280,10280,10280,0
|
|
20240909,165200,768016710,10280,10280,10280,10280,0
|
|
20240909,165100,768016710,10280,10280,10280,10280,2201
|
|
20240909,165000,768016710,10280,10280,10280,10280,0
|
|
20240909,164900,768016710,10280,10280,10280,10280,0
|
|
20240909,164800,768016710,10280,10280,10280,10280,0
|
|
20240909,164700,768016710,10280,10280,10280,10280,0
|
|
20240909,164600,768016710,10280,10280,10280,10280,0
|
|
20240909,164500,768016710,10280,10280,10280,10280,0
|
|
20240909,164400,768016710,10280,10280,10280,10280,0
|
|
20240909,164300,768016710,10280,10280,10280,10280,0
|
|
20240909,164200,768016710,10280,10280,10280,10280,0
|
|
20240909,164100,768016710,10280,10280,10280,10280,0
|
|
20240909,164000,768016710,10280,10280,10280,10280,0
|
|
20240909,163900,768016710,10280,10280,10280,10280,0
|
|
20240909,163800,768016710,10280,10280,10280,10280,0
|
|
20240909,163700,768016710,10280,10280,10280,10280,0
|
|
20240909,163600,768016710,10280,10280,10280,10280,0
|
|
20240909,163500,768016710,10280,10280,10280,10280,0
|
|
20240909,163400,768016710,10280,10280,10280,10280,0
|
|
20240909,163300,768016710,10280,10280,10280,10280,0
|
|
20240909,163200,768016710,10280,10280,10280,10280,0
|
|
20240909,163100,768016710,10280,10280,10280,10280,0
|
|
20240909,163000,768016710,10280,10280,10280,10280,0
|
|
20240909,162900,768016710,10280,10280,10280,10280,0
|
|
20240909,162800,768016710,10280,10280,10280,10280,0
|
|
20240909,162700,768016710,10280,10280,10280,10280,0
|
|
20240909,162600,768016710,10280,10280,10280,10280,0
|
|
20240909,162500,768016710,10280,10280,10280,10280,0
|
|
20240909,162400,768016710,10280,10280,10280,10280,0
|
|
20240909,162300,768016710,10280,10280,10280,10280,0
|
|
20240909,162200,768016710,10280,10280,10280,10280,0
|
|
20240909,162100,768016710,10280,10280,10280,10280,2201
|
|
20240909,162000,768016710,10280,10280,10280,10280,0
|
|
20240909,161900,768016710,10280,10280,10280,10280,0
|
|
20240909,161800,768016710,10280,10280,10280,10280,0
|
|
20240909,161700,768016710,10280,10280,10280,10280,0
|
|
20240909,161600,768016710,10280,10280,10280,10280,0
|
|
20240909,161500,768016710,10280,10280,10280,10280,0
|
|
20240909,161400,768016710,10280,10280,10280,10280,0
|
|
20240909,161300,768016710,10280,10280,10280,10280,0
|
|
20240909,161200,768016710,10280,10280,10280,10280,0
|
|
20240909,161100,768016710,10280,10280,10280,10280,0
|
|
20240909,161000,768016710,10280,10280,10280,10280,0
|
|
20240909,160900,768016710,10280,10280,10280,10280,0
|
|
20240909,160800,768016710,10280,10280,10280,10280,0
|
|
20240909,160700,768016710,10280,10280,10280,10280,0
|
|
20240909,160600,768016710,10280,10280,10280,10280,0
|
|
20240909,160500,768016710,10280,10280,10280,10280,0
|
|
20240909,160400,768016710,10280,10280,10280,10280,0
|
|
20240909,160300,768016710,10280,10280,10280,10280,0
|
|
20240909,160200,768016710,10280,10280,10280,10280,0
|
|
20240909,160100,768016710,10280,10280,10280,10280,0
|
|
20240909,160000,768016710,10280,10280,10280,10280,0
|
|
20240909,155900,768016710,10280,10280,10280,10280,0
|
|
20240909,155800,768016710,10280,10280,10280,10280,0
|
|
20240909,155700,768016710,10280,10280,10280,10280,0
|
|
20240909,155600,768016710,10280,10280,10280,10280,0
|
|
20240909,155500,768016710,10280,10280,10280,10280,0
|
|
20240909,155400,768016710,10280,10280,10280,10280,0
|
|
20240909,155300,768016710,10280,10280,10280,10280,0
|
|
20240909,155200,768016710,10280,10280,10280,10280,0
|
|
20240909,155100,768016710,10280,10280,10280,10280,2201
|
|
20240909,155000,768016710,10280,10280,10280,10280,0
|
|
20240909,154900,768016710,10280,10280,10280,10280,0
|
|
20240909,154800,768016710,10280,10280,10280,10280,0
|
|
20240909,154700,768016710,10280,10280,10280,10280,0
|
|
20240909,154600,768016710,10280,10280,10280,10280,0
|
|
20240909,154500,768016710,10280,10280,10280,10280,0
|
|
20240909,154400,768016710,10280,10280,10280,10280,0
|
|
20240909,154300,768016710,10280,10280,10280,10280,0
|
|
20240909,154200,768016710,10280,10280,10280,10280,0
|
|
20240909,154100,768016710,10280,10280,10280,10280,0
|
|
20240909,154000,768016710,10280,10280,10280,10280,0
|
|
20240909,153900,768016710,10280,10280,10280,10280,0
|
|
20240909,153800,768016710,10280,10280,10280,10280,0
|
|
20240909,153700,768016710,10280,10280,10280,10280,0
|
|
20240909,153600,768016710,10280,10280,10280,10280,0
|
|
20240909,153500,768016710,10280,10280,10280,10280,0
|
|
20240909,153400,768016710,10280,10280,10280,10280,0
|
|
20240909,153300,768016710,10280,10280,10280,10280,0
|
|
20240909,153200,768016710,10280,10280,10280,10280,0
|
|
20240909,153100,768016710,10280,10280,10280,10280,0
|
|
20240909,153000,768016710,10280,10280,10280,10280,2201
|
|
20240909,152900,745390430,10190,10190,10190,10190,0
|
|
20240909,152800,745390430,10190,10190,10190,10190,0
|
|
20240909,152700,745390430,10190,10190,10190,10190,0
|
|
20240909,152600,745390430,10190,10190,10190,10190,0
|
|
20240909,152500,745390430,10190,10190,10190,10190,0
|
|
20240909,152400,745390430,10190,10190,10190,10190,0
|
|
20240909,152300,745390430,10190,10190,10190,10190,0
|
|
20240909,152200,745390430,10190,10190,10190,10190,0
|
|
20240909,152100,745390430,10190,10190,10190,10190,0
|
|
20240909,152000,745390430,10190,10190,10190,10190,0
|
|
20240909,151900,745390430,10190,10200,10230,10190,731
|
|
20240909,151800,737932740,10220,10220,10230,10220,54
|
|
20240909,151700,737380850,10230,10230,10230,10230,10
|
|
20240909,151600,737278550,10220,10220,10220,10220,63
|
|
20240909,151500,736634690,10220,10220,10220,10220,39
|
|
20240909,151400,736236110,10230,10200,10230,10200,6
|
|
20240909,151300,736174790,10200,10220,10220,10200,118
|
|
20240909,151200,734971150,10220,10220,10230,10220,211
|
|
20240909,151100,732812670,10200,10200,10200,10200,8
|
|
20240909,151000,732731070,10200,10200,10200,10200,1
|
|
20240909,150900,732720870,10210,10210,10210,10210,0
|
|
20240909,150800,732720870,10210,10210,10220,10210,647
|
|
20240909,150700,726114960,10210,10210,10210,10210,715
|
|
20240909,150600,718814810,10210,10210,10210,10210,20
|
|
20240909,150500,718610610,10220,10220,10220,10220,0
|
|
20240909,150400,718610610,10220,10210,10220,10210,111
|
|
20240909,150300,717476900,10210,10210,10210,10210,0
|
|
20240909,150200,717476900,10210,10210,10210,10210,1
|
|
20240909,150100,717466690,10210,10210,10210,10210,2
|
|
20240909,150000,717446270,10220,10210,10220,10210,28
|
|
20240909,145900,717160380,10220,10210,10220,10210,2
|
|
20240909,145800,717139950,10220,10210,10220,10210,4
|
|
20240909,145700,717099090,10220,10220,10220,10220,1
|
|
20240909,145600,717088870,10220,10220,10220,10220,1
|
|
20240909,145500,717078650,10220,10220,10220,10220,0
|
|
20240909,145400,717078650,10220,10220,10220,10220,0
|
|
20240909,145300,717078650,10220,10220,10220,10220,2
|
|
20240909,145200,717058210,10220,10220,10220,10220,0
|
|
20240909,145100,717058210,10220,10220,10220,10220,1
|
|
20240909,145000,717047990,10210,10210,10210,10210,101
|
|
20240909,144900,716016780,10210,10240,10240,10210,3
|
|
20240909,144800,715986090,10240,10220,10240,10210,168
|
|
20240909,144700,714268740,10220,10220,10220,10220,5
|
|
20240909,144600,714217640,10220,10220,10220,10220,93
|
|
20240909,144500,713267180,10230,10230,10230,10230,216
|
|
20240909,144400,711057500,10230,10230,10230,10230,0
|
|
20240909,144300,711057500,10230,10230,10230,10230,0
|
|
20240909,144200,711057500,10230,10230,10230,10230,0
|
|
20240909,144100,711057500,10230,10220,10230,10220,10
|
|
20240909,144000,710955270,10240,10240,10240,10240,150
|
|
20240909,143900,709419270,10240,10240,10240,10240,62
|
|
20240909,143800,708784390,10250,10240,10250,10240,4
|
|
20240909,143700,708743420,10240,10240,10240,10240,1
|
|
20240909,143600,708733180,10240,10240,10240,10240,8
|
|
20240909,143500,708651260,10220,10220,10220,10220,200
|
|
20240909,143400,706607260,10220,10220,10220,10220,42
|
|
20240909,143300,706178020,10240,10240,10240,10240,32
|
|
20240909,143200,705850340,10240,10240,10240,10240,0
|
|
20240909,143100,705850340,10240,10240,10240,10240,0
|
|
20240909,143000,705850340,10240,10240,10240,10240,0
|
|
20240909,142900,705850340,10240,10240,10240,10240,51
|
|
20240909,142800,705328100,10250,10250,10250,10250,0
|
|
20240909,142700,705328100,10250,10250,10250,10250,2
|
|
20240909,142600,705307600,10250,10250,10250,10250,1
|
|
20240909,142500,705297350,10250,10250,10250,10250,13
|
|
20240909,142400,705164100,10240,10240,10240,10240,67
|
|
20240909,142300,704478020,10230,10230,10230,10230,80
|
|
20240909,142200,703659620,10220,10240,10240,10220,200
|
|
20240909,142100,701614300,10250,10250,10250,10250,20
|
|
20240909,142000,701409300,10240,10240,10240,10240,4
|
|
20240909,141900,701368340,10250,10250,10250,10250,304
|
|
20240909,141800,698252340,10250,10250,10250,10250,0
|
|
20240909,141700,698252340,10250,10250,10250,10250,2
|
|
20240909,141600,698231840,10250,10250,10250,10250,2
|
|
20240909,141500,698211340,10250,10250,10250,10250,0
|
|
20240909,141400,698211340,10250,10250,10250,10250,0
|
|
20240909,141300,698211340,10250,10250,10250,10250,3
|
|
20240909,141200,698180590,10240,10260,10260,10240,118
|
|
20240909,141100,696971510,10260,10260,10260,10260,23
|
|
20240909,141000,696735530,10260,10260,10260,10260,57
|
|
20240909,140900,696150710,10260,10260,10260,10260,82
|
|
20240909,140800,695309390,10230,10240,10240,10230,101
|
|
20240909,140700,694275290,10250,10250,10250,10250,3
|
|
20240909,140600,694244540,10250,10240,10250,10240,64
|
|
20240909,140500,693588550,10250,10250,10250,10250,19
|
|
20240909,140400,693393800,10240,10240,10240,10240,0
|
|
20240909,140300,693393800,10240,10240,10240,10240,8
|
|
20240909,140200,693311880,10240,10240,10240,10240,0
|
|
20240909,140100,693311880,10240,10240,10240,10240,0
|
|
20240909,140000,693311880,10240,10220,10240,10220,124
|
|
20240909,135900,692043580,10240,10250,10250,10240,153
|
|
20240909,135800,690475860,10230,10230,10230,10230,0
|
|
20240909,135700,690475860,10230,10240,10240,10230,128
|
|
20240909,135600,689165240,10260,10260,10260,10260,0
|
|
20240909,135500,689165240,10260,10260,10260,10260,50
|
|
20240909,135400,688652240,10260,10260,10260,10260,3
|
|
20240909,135300,688621460,10260,10260,10260,10260,0
|
|
20240909,135200,688621460,10260,10260,10260,10260,1
|
|
20240909,135100,688611200,10260,10250,10270,10240,129
|
|
20240909,135000,687286730,10250,10230,10260,10210,1429
|
|
20240909,134900,672649230,10220,10200,10230,10200,2670
|
|
20240909,134800,645390040,10190,10190,10190,10190,695
|
|
20240909,134700,638307990,10190,10180,10190,10180,24
|
|
20240909,134600,638063450,10180,10180,10180,10180,0
|
|
20240909,134500,638063450,10180,10180,10180,10180,188
|
|
20240909,134400,636149610,10180,10180,10180,10180,20
|
|
20240909,134300,635946010,10170,10170,10170,10170,64
|
|
20240909,134200,635295130,10170,10170,10170,10170,0
|
|
20240909,134100,635295130,10170,10170,10170,10170,0
|
|
20240909,134000,635295130,10170,10170,10170,10170,340
|
|
20240909,133900,631837330,10170,10170,10170,10170,1
|
|
20240909,133800,631827160,10170,10170,10170,10170,0
|
|
20240909,133700,631827160,10170,10170,10170,10170,3
|
|
20240909,133600,631796650,10160,10160,10160,10160,0
|
|
20240909,133500,631796650,10160,10160,10160,10160,0
|
|
20240909,133400,631796650,10160,10150,10160,10150,148
|
|
20240909,133300,630293030,10180,10180,10180,10180,846
|
|
20240909,133200,621680750,10180,10180,10180,10180,147
|
|
20240909,133100,620184290,10180,10180,10180,10180,18
|
|
20240909,133000,620001050,10180,10180,10180,10180,0
|
|
20240909,132900,620001050,10180,10170,10180,10170,786
|
|
20240909,132800,612003920,10160,10160,10160,10160,0
|
|
20240909,132700,612003920,10160,10160,10160,10160,2
|
|
20240909,132600,611983600,10160,10160,10160,10160,0
|
|
20240909,132500,611983600,10160,10160,10160,10160,0
|
|
20240909,132400,611983600,10160,10160,10160,10160,0
|
|
20240909,132300,611983600,10160,10160,10160,10160,0
|
|
20240909,132200,611983600,10160,10160,10160,10160,50
|
|
20240909,132100,611475600,10160,10160,10160,10160,0
|
|
20240909,132000,611475600,10160,10150,10160,10150,201
|
|
20240909,131900,609433740,10160,10150,10160,10150,71
|
|
20240909,131800,608712890,10160,10160,10160,10160,36
|
|
20240909,131700,608347130,10160,10160,10160,10160,1
|
|
20240909,131600,608336970,10150,10150,10150,10150,0
|
|
20240909,131500,608336970,10150,10150,10150,10150,22
|
|
20240909,131400,608113670,10150,10150,10150,10150,0
|
|
20240909,131300,608113670,10150,10150,10150,10150,65
|
|
20240909,131200,607453920,10170,10170,10170,10170,80
|
|
20240909,131100,606640320,10170,10170,10170,10170,6
|
|
20240909,131000,606579300,10160,10120,10170,10110,3098
|
|
20240909,130900,575173020,10110,10110,10110,10110,99
|
|
20240909,130800,574172130,10110,10110,10110,10110,1
|
|
20240909,130700,574162020,10110,10110,10110,10110,5
|
|
20240909,130600,574111470,10120,10120,10120,10120,0
|
|
20240909,130500,574111470,10120,10120,10120,10120,0
|
|
20240909,130400,574111470,10120,10120,10120,10120,0
|
|
20240909,130300,574111470,10120,10120,10120,10120,70
|
|
20240909,130200,573403070,10110,10110,10110,10110,0
|
|
20240909,130100,573403070,10110,10110,10110,10110,7
|
|
20240909,130000,573332300,10110,10110,10110,10110,7
|
|
20240909,125900,573261530,10100,10100,10100,10100,0
|
|
20240909,125800,573261530,10100,10100,10100,10100,28
|
|
20240909,125700,572978730,10110,10110,10110,10110,0
|
|
20240909,125600,572978730,10110,10110,10110,10110,2
|
|
20240909,125500,572958510,10110,10110,10110,10110,0
|
|
20240909,125400,572958510,10110,10110,10110,10110,0
|
|
20240909,125300,572958510,10110,10110,10110,10110,66
|
|
20240909,125200,572291250,10110,10110,10110,10110,52
|
|
20240909,125100,571765530,10110,10100,10110,10100,22
|
|
20240909,125000,571543130,10100,10100,10100,10100,0
|
|
20240909,124900,571543130,10100,10100,10100,10100,0
|
|
20240909,124800,571543130,10100,10100,10100,10100,0
|
|
20240909,124700,571543130,10100,10100,10100,10100,112
|
|
20240909,124600,570411930,10100,10110,10110,10100,28
|
|
20240909,124500,570129070,10110,10100,10110,10100,124
|
|
20240909,124400,568875440,10100,10100,10100,10100,0
|
|
20240909,124300,568875440,10100,10100,10100,10100,0
|
|
20240909,124200,568875440,10100,10090,10100,10090,228
|
|
20240909,124100,566572710,10090,10090,10090,10090,0
|
|
20240909,124000,566572710,10090,10090,10090,10090,0
|
|
20240909,123900,566572710,10090,10090,10090,10090,0
|
|
20240909,123800,566572710,10090,10090,10090,10090,0
|
|
20240909,123700,566572710,10090,10090,10090,10090,6
|
|
20240909,123600,566512170,10100,10100,10100,10100,0
|
|
20240909,123500,566512170,10100,10100,10100,10100,0
|
|
20240909,123400,566512170,10100,10100,10100,10100,2
|
|
20240909,123300,566491970,10100,10100,10100,10100,0
|
|
20240909,123200,566491970,10100,10100,10100,10100,2
|
|
20240909,123100,566471770,10090,10090,10090,10090,0
|
|
20240909,123000,566471770,10090,10090,10090,10090,0
|
|
20240909,122900,566471770,10090,10090,10090,10090,0
|
|
20240909,122800,566471770,10090,10100,10100,10090,21
|
|
20240909,122700,566259860,10110,10110,10110,10110,0
|
|
20240909,122600,566259860,10110,10110,10110,10110,0
|
|
20240909,122500,566259860,10110,10110,10110,10110,0
|
|
20240909,122400,566259860,10110,10110,10110,10110,0
|
|
20240909,122300,566259860,10110,10110,10110,10110,0
|
|
20240909,122200,566259860,10110,10110,10110,10110,0
|
|
20240909,122100,566259860,10110,10110,10110,10110,0
|
|
20240909,122000,566259860,10110,10110,10110,10110,0
|
|
20240909,121900,566259860,10110,10100,10110,10100,540
|
|
20240909,121800,560802760,10110,10110,10110,10110,2
|
|
20240909,121700,560782540,10090,10100,10100,10090,102
|
|
20240909,121600,559753340,10100,10100,10100,10100,99
|
|
20240909,121500,558753440,10100,10100,10100,10100,300
|
|
20240909,121400,555723440,10090,10090,10090,10090,2
|
|
20240909,121300,555703260,10100,10100,10100,10100,0
|
|
20240909,121200,555703260,10100,10100,10100,10100,0
|
|
20240909,121100,555703260,10100,10100,10100,10100,0
|
|
20240909,121000,555703260,10100,10110,10110,10100,3
|
|
20240909,120900,555672940,10110,10110,10110,10110,1
|
|
20240909,120800,555662830,10110,10110,10110,10110,0
|
|
20240909,120700,555662830,10110,10110,10110,10110,0
|
|
20240909,120600,555662830,10110,10110,10110,10110,2
|
|
20240909,120500,555642610,10100,10100,10100,10100,49
|
|
20240909,120400,555147710,10100,10100,10100,10100,1
|
|
20240909,120300,555137610,10110,10110,10110,10110,0
|
|
20240909,120200,555137610,10110,10110,10110,10110,0
|
|
20240909,120100,555137610,10110,10110,10110,10110,1
|
|
20240909,120000,555127500,10110,10110,10110,10110,0
|
|
20240909,115900,555127500,10110,10110,10110,10110,2
|
|
20240909,115800,555107280,10100,10100,10100,10100,0
|
|
20240909,115700,555107280,10100,10090,10100,10090,375
|
|
20240909,115600,551320590,10080,10080,10080,10080,29
|
|
20240909,115500,551028270,10080,10080,10080,10080,0
|
|
20240909,115400,551028270,10080,10090,10090,10080,3
|
|
20240909,115300,550998010,10090,10090,10090,10090,0
|
|
20240909,115200,550998010,10090,10090,10090,10090,0
|
|
20240909,115100,550998010,10090,10090,10090,10090,0
|
|
20240909,115000,550998010,10090,10090,10090,10090,1
|
|
20240909,114900,550987920,10090,10090,10090,10090,13
|
|
20240909,114800,550856750,10080,10080,10080,10080,0
|
|
20240909,114700,550856750,10080,10080,10080,10080,3
|
|
20240909,114600,550826510,10080,10080,10080,10080,101
|
|
20240909,114500,549808430,10080,10080,10080,10080,337
|
|
20240909,114400,546411470,10080,10080,10080,10080,2
|
|
20240909,114300,546391310,10080,10080,10080,10080,20
|
|
20240909,114200,546189710,10070,10070,10070,10070,17
|
|
20240909,114100,546018520,10080,10080,10080,10080,0
|
|
20240909,114000,546018520,10080,10080,10080,10080,0
|
|
20240909,113900,546018520,10080,10080,10080,10080,43
|
|
20240909,113800,545585080,10080,10080,10080,10080,9
|
|
20240909,113700,545494360,10080,10070,10080,10070,26
|
|
20240909,113600,545232290,10090,10090,10090,10090,0
|
|
20240909,113500,545232290,10090,10090,10090,10090,1
|
|
20240909,113400,545222200,10090,10090,10090,10090,162
|
|
20240909,113300,543587620,10090,10090,10090,10090,0
|
|
20240909,113200,543587620,10090,10090,10090,10090,0
|
|
20240909,113100,543587620,10090,10090,10090,10090,1
|
|
20240909,113000,543577530,10080,10080,10080,10080,189
|
|
20240909,112900,541672410,10080,10080,10080,10080,0
|
|
20240909,112800,541672410,10080,10080,10080,10080,0
|
|
20240909,112700,541672410,10080,10080,10080,10080,0
|
|
20240909,112600,541672410,10080,10080,10080,10080,0
|
|
20240909,112500,541672410,10080,10080,10080,10080,8
|
|
20240909,112400,541591770,10070,10070,10070,10070,206
|
|
20240909,112300,539517350,10070,10070,10070,10070,1
|
|
20240909,112200,539507280,10050,10050,10050,10050,40
|
|
20240909,112100,539105280,10050,10050,10050,10050,1337
|
|
20240909,112000,525668430,10050,10050,10050,10050,6
|
|
20240909,111900,525608130,10050,10050,10050,10050,22
|
|
20240909,111800,525387030,10030,10030,10030,10030,0
|
|
20240909,111700,525387030,10030,10030,10030,10030,2
|
|
20240909,111600,525366970,10020,10010,10050,10000,3374
|
|
20240909,111500,491551220,10000,10070,10080,10000,3589
|
|
20240909,111400,455561230,10080,10080,10080,10080,0
|
|
20240909,111300,455561230,10080,10080,10080,10080,3
|
|
20240909,111200,455530990,10080,10080,10080,10080,0
|
|
20240909,111100,455530990,10080,10080,10080,10080,0
|
|
20240909,111000,455530990,10080,10080,10080,10080,2
|
|
20240909,110900,455510830,10070,10070,10070,10070,0
|
|
20240909,110800,455510830,10070,10070,10070,10070,0
|
|
20240909,110700,455510830,10070,10070,10070,10070,60
|
|
20240909,110600,454906630,10070,10070,10070,10070,1
|
|
20240909,110500,454896560,10060,10060,10060,10060,29
|
|
20240909,110400,454604820,10090,10090,10090,10090,20
|
|
20240909,110300,454403020,10090,10090,10090,10090,1
|
|
20240909,110200,454392930,10090,10090,10090,10090,13
|
|
20240909,110100,454261760,10090,10090,10090,10090,0
|
|
20240909,110000,454261760,10090,10090,10090,10090,2
|
|
20240909,105900,454241580,10090,10090,10090,10090,0
|
|
20240909,105800,454241580,10090,10090,10090,10090,0
|
|
20240909,105700,454241580,10090,10090,10090,10090,2
|
|
20240909,105600,454221400,10090,10090,10090,10090,94
|
|
20240909,105500,453272940,10110,10100,10110,10100,214
|
|
20240909,105400,451111530,10100,10100,10100,10100,0
|
|
20240909,105300,451111530,10100,10090,10100,10090,931
|
|
20240909,105200,441712680,10080,10060,10080,10060,500
|
|
20240909,105100,436674240,10060,10050,10060,10050,305
|
|
20240909,105000,433608490,10030,10030,10030,10030,26
|
|
20240909,104900,433347710,10040,10040,10040,10040,83
|
|
20240909,104800,432514390,10040,10040,10040,10040,0
|
|
20240909,104700,432514390,10040,10040,10040,10040,0
|
|
20240909,104600,432514390,10040,10040,10040,10040,0
|
|
20240909,104500,432514390,10040,10040,10040,10040,0
|
|
20240909,104400,432514390,10040,10030,10040,10030,480
|
|
20240909,104300,427696840,10010,10010,10010,10010,0
|
|
20240909,104200,427696840,10010,10010,10010,10010,0
|
|
20240909,104100,427696840,10010,10010,10010,10010,0
|
|
20240909,104000,427696840,10010,10010,10010,10010,0
|
|
20240909,103900,427696840,10010,10010,10010,10010,0
|
|
20240909,103800,427696840,10010,10010,10010,10010,35
|
|
20240909,103700,427346490,10040,10040,10040,10040,0
|
|
20240909,103600,427346490,10040,10040,10040,10040,142
|
|
20240909,103500,425920810,10060,10060,10060,10060,0
|
|
20240909,103400,425920810,10060,10060,10060,10060,2
|
|
20240909,103300,425900690,10040,10040,10040,10040,89
|
|
20240909,103200,425007130,10050,10050,10050,10050,1
|
|
20240909,103100,424997080,10040,10040,10040,10040,0
|
|
20240909,103000,424997080,10040,10030,10040,10030,171
|
|
20240909,102900,423281060,10010,10010,10030,10010,40
|
|
20240909,102800,422880640,10010,10010,10010,10010,300
|
|
20240909,102700,419877640,10030,10030,10030,10030,110
|
|
20240909,102600,418774340,10040,10040,10040,10040,0
|
|
20240909,102500,418774340,10040,10040,10040,10040,4
|
|
20240909,102400,418734180,10040,10060,10060,10040,6
|
|
20240909,102300,418673860,10040,10040,10040,10040,12
|
|
20240909,102200,418553380,10040,10050,10070,10040,285
|
|
20240909,102100,415688230,10030,10030,10030,10030,42
|
|
20240909,102000,415266970,10050,10050,10050,10050,100
|
|
20240909,101900,414261970,10050,10030,10050,10030,3
|
|
20240909,101800,414231860,10030,10030,10030,10030,0
|
|
20240909,101700,414231860,10030,10030,10030,10030,1
|
|
20240909,101600,414221830,10070,10070,10070,10070,10
|
|
20240909,101500,414121130,10060,10070,10070,10060,114
|
|
20240909,101400,412974280,10070,10070,10070,10070,1
|
|
20240909,101300,412964210,10080,10080,10080,10080,0
|
|
20240909,101200,412964210,10080,10040,10080,10040,10
|
|
20240909,101100,412863770,10050,10080,10080,10050,25
|
|
20240909,101000,412612470,10080,10080,10080,10080,2
|
|
20240909,100900,412592310,10060,10060,10060,10060,94
|
|
20240909,100800,411646670,10080,10060,10080,10060,4
|
|
20240909,100700,411606390,10060,10060,10060,10060,8
|
|
20240909,100600,411525910,10080,10060,10080,10050,234
|
|
20240909,100500,409174150,10050,10070,10080,10040,396
|
|
20240909,100400,405185900,10070,10070,10070,10070,4
|
|
20240909,100300,405145620,10070,10070,10070,10070,0
|
|
20240909,100200,405145620,10070,10040,10070,10040,178
|
|
20240909,100100,403357150,10040,10020,10040,10020,408
|
|
20240909,100000,399262790,10020,9990,10020,9990,52
|
|
20240909,095900,398743250,9990,10000,10000,9990,351
|
|
20240909,095800,395236560,10020,10020,10020,10020,1
|
|
20240909,095700,395226540,10000,10010,10010,10000,340
|
|
20240909,095600,391826350,10030,10030,10030,10030,2
|
|
20240909,095500,391806290,10010,10010,10040,10010,3
|
|
20240909,095400,391776230,10040,10030,10040,10030,109
|
|
20240909,095300,390682950,10040,10020,10040,10020,100
|
|
20240909,095200,389680930,10020,10010,10020,10010,37
|
|
20240909,095100,389310550,10000,10000,10000,10000,90
|
|
20240909,095000,388410550,10000,10000,10010,10000,132
|
|
20240909,094900,387090450,10000,10010,10010,10000,412
|
|
20240909,094800,382969340,10020,10010,10020,10010,63
|
|
20240909,094700,382338500,10010,10000,10010,10000,308
|
|
20240909,094600,379256450,10010,10010,10010,10010,101
|
|
20240909,094500,378245440,10010,10010,10010,10010,58
|
|
20240909,094400,377664860,10010,10020,10020,10010,81
|
|
20240909,094300,376854040,10020,10010,10020,10010,52
|
|
20240909,094200,376333500,10020,10040,10040,10010,192
|
|
20240909,094100,374410640,10040,10040,10040,10040,2
|
|
20240909,094000,374390560,10040,10020,10040,10010,19
|
|
20240909,093900,374200270,10050,10050,10050,10050,4
|
|
20240909,093800,374160070,10050,10050,10050,10050,2
|
|
20240909,093700,374139970,10040,10050,10050,10040,41
|
|
20240909,093600,373727950,10050,10050,10050,10050,46
|
|
20240909,093500,373265650,10050,10040,10050,10020,102
|
|
20240909,093400,372243560,10010,10010,10010,10010,396
|
|
20240909,093300,368279600,10000,10020,10020,10000,1071
|
|
20240909,093200,357560490,10010,10040,10040,10010,838
|
|
20240909,093100,349155270,10060,10090,10090,10060,257
|
|
20240909,093000,346565250,10090,10080,10100,10080,745
|
|
20240909,092900,339048250,10010,10010,10010,10010,0
|
|
20240909,092800,339048250,10010,10020,10080,10010,691
|
|
20240909,092700,332115150,10000,10000,10000,10000,3
|
|
20240909,092600,332085150,10000,10000,10020,9990,352
|
|
20240909,092500,328564470,10010,10010,10010,10010,1
|
|
20240909,092400,328554460,9970,9980,10000,9970,1033
|
|
20240909,092300,318233280,9970,9910,9970,9910,1183
|
|
20240909,092200,306458320,9910,9930,9940,9910,84
|
|
20240909,092100,305624490,9930,9940,9950,9930,91
|
|
20240909,092000,304719900,9940,9940,9940,9940,513
|
|
20240909,091900,299620680,9940,9930,9940,9930,245
|
|
20240909,091800,297187110,9930,9910,9930,9900,272
|
|
20240909,091700,294488390,9940,9930,9940,9920,13
|
|
20240909,091600,294359370,9950,9950,9950,9950,1
|
|
20240909,091500,294349420,9950,9950,9950,9810,5505
|
|
20240909,091400,240182010,9960,9970,9970,9960,657
|
|
20240909,091300,233638230,9970,9910,9970,9910,1245
|
|
20240909,091200,221291860,9900,9900,9910,9900,244
|
|
20240909,091100,218874030,9900,9910,9910,9900,222
|
|
20240909,091000,216676100,9920,9920,9920,9920,1
|
|
20240909,090900,216666180,9840,9840,9840,9840,0
|
|
20240909,090800,216666180,9840,9920,9920,9840,245
|
|
20240909,090700,214255140,9840,9840,9840,9840,647
|
|
20240909,090600,207888660,9840,9850,9850,9820,1517
|
|
20240909,090500,192973170,9850,9850,9850,9840,702
|
|
20240909,090400,186065460,9840,9920,9920,9840,2494
|
|
20240909,090300,161468790,9880,9960,9960,9880,11399
|
|
20240909,090200,48578660,9960,9900,9960,9900,479
|
|
20240909,090100,43833140,9900,9910,9910,9900,247
|
|
20240909,090000,41387350,9910,9890,9910,9860,3989
|