622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191900,656053130,18480,18480,18480,18480,726
|
|
20240903,191800,656053130,18480,18480,18480,18480,0
|
|
20240903,191700,656053130,18480,18480,18480,18480,0
|
|
20240903,191600,656053130,18480,18480,18480,18480,0
|
|
20240903,191500,656053130,18480,18480,18480,18480,0
|
|
20240903,191400,656053130,18480,18480,18480,18480,0
|
|
20240903,191300,656053130,18480,18480,18480,18480,0
|
|
20240903,191200,656053130,18480,18480,18480,18480,0
|
|
20240903,191100,656053130,18480,18480,18480,18480,0
|
|
20240903,191000,656053130,18480,18480,18480,18480,0
|
|
20240903,190900,656053130,18480,18480,18480,18480,0
|
|
20240903,190800,656053130,18480,18480,18480,18480,0
|
|
20240903,190700,656053130,18480,18480,18480,18480,0
|
|
20240903,190600,656053130,18480,18480,18480,18480,0
|
|
20240903,190500,656053130,18480,18480,18480,18480,0
|
|
20240903,190400,656053130,18480,18480,18480,18480,0
|
|
20240903,190300,656053130,18480,18480,18480,18480,0
|
|
20240903,190200,656053130,18480,18480,18480,18480,0
|
|
20240903,190100,656053130,18480,18480,18480,18480,0
|
|
20240903,190000,656053130,18480,18480,18480,18480,0
|
|
20240903,185900,656053130,18480,18480,18480,18480,0
|
|
20240903,185800,656053130,18480,18480,18480,18480,0
|
|
20240903,185700,656053130,18480,18480,18480,18480,0
|
|
20240903,185600,656053130,18480,18480,18480,18480,0
|
|
20240903,185500,656053130,18480,18480,18480,18480,0
|
|
20240903,185400,656053130,18480,18480,18480,18480,0
|
|
20240903,185300,656053130,18480,18480,18480,18480,0
|
|
20240903,185200,656053130,18480,18480,18480,18480,0
|
|
20240903,185100,656053130,18480,18480,18480,18480,0
|
|
20240903,185000,656053130,18480,18480,18480,18480,0
|
|
20240903,184900,656053130,18480,18480,18480,18480,726
|
|
20240903,184800,656053130,18480,18480,18480,18480,0
|
|
20240903,184700,656053130,18480,18480,18480,18480,0
|
|
20240903,184600,656053130,18480,18480,18480,18480,0
|
|
20240903,184500,656053130,18480,18480,18480,18480,0
|
|
20240903,184400,656053130,18480,18480,18480,18480,0
|
|
20240903,184300,656053130,18480,18480,18480,18480,0
|
|
20240903,184200,656053130,18480,18480,18480,18480,0
|
|
20240903,184100,656053130,18480,18480,18480,18480,0
|
|
20240903,184000,656053130,18480,18480,18480,18480,0
|
|
20240903,183900,656053130,18480,18480,18480,18480,0
|
|
20240903,183800,656053130,18480,18480,18480,18480,0
|
|
20240903,183700,656053130,18480,18480,18480,18480,0
|
|
20240903,183600,656053130,18480,18480,18480,18480,0
|
|
20240903,183500,656053130,18480,18480,18480,18480,0
|
|
20240903,183400,656053130,18480,18480,18480,18480,0
|
|
20240903,183300,656053130,18480,18480,18480,18480,0
|
|
20240903,183200,656053130,18480,18480,18480,18480,0
|
|
20240903,183100,656053130,18480,18480,18480,18480,0
|
|
20240903,183000,656053130,18480,18480,18480,18480,0
|
|
20240903,182900,656053130,18480,18480,18480,18480,0
|
|
20240903,182800,656053130,18480,18480,18480,18480,0
|
|
20240903,182700,656053130,18480,18480,18480,18480,0
|
|
20240903,182600,656053130,18480,18480,18480,18480,0
|
|
20240903,182500,656053130,18480,18480,18480,18480,0
|
|
20240903,182400,656053130,18480,18480,18480,18480,0
|
|
20240903,182300,656053130,18480,18480,18480,18480,0
|
|
20240903,182200,656053130,18480,18480,18480,18480,0
|
|
20240903,182100,656053130,18480,18480,18480,18480,0
|
|
20240903,182000,656053130,18480,18480,18480,18480,0
|
|
20240903,181900,656053130,18480,18480,18480,18480,726
|
|
20240903,181800,656053130,18480,18480,18480,18480,0
|
|
20240903,181700,656053130,18480,18480,18480,18480,0
|
|
20240903,181600,656053130,18480,18480,18480,18480,0
|
|
20240903,181500,656053130,18480,18480,18480,18480,0
|
|
20240903,181400,656053130,18480,18480,18480,18480,0
|
|
20240903,181300,656053130,18480,18480,18480,18480,0
|
|
20240903,181200,656053130,18480,18480,18480,18480,0
|
|
20240903,181100,656053130,18480,18480,18480,18480,0
|
|
20240903,181000,656053130,18480,18480,18480,18480,0
|
|
20240903,180900,656053130,18480,18480,18480,18480,0
|
|
20240903,180800,656053130,18480,18480,18480,18480,0
|
|
20240903,180700,656053130,18480,18480,18480,18480,0
|
|
20240903,180600,656053130,18480,18480,18480,18480,0
|
|
20240903,180500,656053130,18480,18480,18480,18480,0
|
|
20240903,180400,656053130,18480,18480,18480,18480,0
|
|
20240903,180300,656053130,18480,18480,18480,18480,0
|
|
20240903,180200,656053130,18480,18480,18480,18480,0
|
|
20240903,180100,656053130,18480,18480,18480,18480,0
|
|
20240903,180000,656053130,18480,18480,18480,18480,0
|
|
20240903,175900,656053130,18480,18480,18480,18480,0
|
|
20240903,175800,656053130,18480,18480,18480,18480,0
|
|
20240903,175700,656053130,18480,18480,18480,18480,0
|
|
20240903,175600,656053130,18480,18480,18480,18480,0
|
|
20240903,175500,656053130,18480,18480,18480,18480,0
|
|
20240903,175400,656053130,18480,18480,18480,18480,0
|
|
20240903,175300,656053130,18480,18480,18480,18480,0
|
|
20240903,175200,656053130,18480,18480,18480,18480,0
|
|
20240903,175100,656053130,18480,18480,18480,18480,0
|
|
20240903,175000,656053130,18480,18480,18480,18480,0
|
|
20240903,174900,656053130,18480,18480,18480,18480,726
|
|
20240903,174800,656053130,18480,18480,18480,18480,0
|
|
20240903,174700,656053130,18480,18480,18480,18480,0
|
|
20240903,174600,656053130,18480,18480,18480,18480,0
|
|
20240903,174500,656053130,18480,18480,18480,18480,0
|
|
20240903,174400,656053130,18480,18480,18480,18480,0
|
|
20240903,174300,656053130,18480,18480,18480,18480,0
|
|
20240903,174200,656053130,18480,18480,18480,18480,0
|
|
20240903,174100,656053130,18480,18480,18480,18480,0
|
|
20240903,174000,656053130,18480,18480,18480,18480,0
|
|
20240903,173900,656053130,18480,18480,18480,18480,0
|
|
20240903,173800,656053130,18480,18480,18480,18480,0
|
|
20240903,173700,656053130,18480,18480,18480,18480,0
|
|
20240903,173600,656053130,18480,18480,18480,18480,0
|
|
20240903,173500,656053130,18480,18480,18480,18480,0
|
|
20240903,173400,656053130,18480,18480,18480,18480,0
|
|
20240903,173300,656053130,18480,18480,18480,18480,0
|
|
20240903,173200,656053130,18480,18480,18480,18480,0
|
|
20240903,173100,656053130,18480,18480,18480,18480,0
|
|
20240903,173000,656053130,18480,18480,18480,18480,0
|
|
20240903,172900,656053130,18480,18480,18480,18480,0
|
|
20240903,172800,656053130,18480,18480,18480,18480,0
|
|
20240903,172700,656053130,18480,18480,18480,18480,0
|
|
20240903,172600,656053130,18480,18480,18480,18480,0
|
|
20240903,172500,656053130,18480,18480,18480,18480,0
|
|
20240903,172400,656053130,18480,18480,18480,18480,0
|
|
20240903,172300,656053130,18480,18480,18480,18480,0
|
|
20240903,172200,656053130,18480,18480,18480,18480,0
|
|
20240903,172100,656053130,18480,18480,18480,18480,0
|
|
20240903,172000,656053130,18480,18480,18480,18480,0
|
|
20240903,171900,656053130,18480,18480,18480,18480,726
|
|
20240903,171800,656053130,18480,18480,18480,18480,0
|
|
20240903,171700,656053130,18480,18480,18480,18480,0
|
|
20240903,171600,656053130,18480,18480,18480,18480,0
|
|
20240903,171500,656053130,18480,18480,18480,18480,0
|
|
20240903,171400,656053130,18480,18480,18480,18480,0
|
|
20240903,171300,656053130,18480,18480,18480,18480,0
|
|
20240903,171200,656053130,18480,18480,18480,18480,0
|
|
20240903,171100,656053130,18480,18480,18480,18480,0
|
|
20240903,171000,656053130,18480,18480,18480,18480,0
|
|
20240903,170900,656053130,18480,18480,18480,18480,0
|
|
20240903,170800,656053130,18480,18480,18480,18480,0
|
|
20240903,170700,656053130,18480,18480,18480,18480,0
|
|
20240903,170600,656053130,18480,18480,18480,18480,0
|
|
20240903,170500,656053130,18480,18480,18480,18480,0
|
|
20240903,170400,656053130,18480,18480,18480,18480,0
|
|
20240903,170300,656053130,18480,18480,18480,18480,0
|
|
20240903,170200,656053130,18480,18480,18480,18480,0
|
|
20240903,170100,656053130,18480,18480,18480,18480,0
|
|
20240903,170000,656053130,18480,18480,18480,18480,0
|
|
20240903,165900,656053130,18480,18480,18480,18480,0
|
|
20240903,165800,656053130,18480,18480,18480,18480,0
|
|
20240903,165700,656053130,18480,18480,18480,18480,0
|
|
20240903,165600,656053130,18480,18480,18480,18480,0
|
|
20240903,165500,656053130,18480,18480,18480,18480,0
|
|
20240903,165400,656053130,18480,18480,18480,18480,0
|
|
20240903,165300,656053130,18480,18480,18480,18480,0
|
|
20240903,165200,656053130,18480,18480,18480,18480,0
|
|
20240903,165100,656053130,18480,18480,18480,18480,0
|
|
20240903,165000,656053130,18480,18480,18480,18480,0
|
|
20240903,164900,656053130,18480,18480,18480,18480,726
|
|
20240903,164800,656053130,18480,18480,18480,18480,0
|
|
20240903,164700,656053130,18480,18480,18480,18480,0
|
|
20240903,164600,656053130,18480,18480,18480,18480,0
|
|
20240903,164500,656053130,18480,18480,18480,18480,0
|
|
20240903,164400,656053130,18480,18480,18480,18480,0
|
|
20240903,164300,656053130,18480,18480,18480,18480,0
|
|
20240903,164200,656053130,18480,18480,18480,18480,0
|
|
20240903,164100,656053130,18480,18480,18480,18480,0
|
|
20240903,164000,656053130,18480,18480,18480,18480,0
|
|
20240903,163900,656053130,18480,18480,18480,18480,0
|
|
20240903,163800,656053130,18480,18480,18480,18480,0
|
|
20240903,163700,656053130,18480,18480,18480,18480,0
|
|
20240903,163600,656053130,18480,18480,18480,18480,0
|
|
20240903,163500,656053130,18480,18480,18480,18480,0
|
|
20240903,163400,656053130,18480,18480,18480,18480,0
|
|
20240903,163300,656053130,18480,18480,18480,18480,0
|
|
20240903,163200,656053130,18480,18480,18480,18480,0
|
|
20240903,163100,656053130,18480,18480,18480,18480,0
|
|
20240903,163000,656053130,18480,18480,18480,18480,0
|
|
20240903,162900,656053130,18480,18480,18480,18480,0
|
|
20240903,162800,656053130,18480,18480,18480,18480,0
|
|
20240903,162700,656053130,18480,18480,18480,18480,0
|
|
20240903,162600,656053130,18480,18480,18480,18480,0
|
|
20240903,162500,656053130,18480,18480,18480,18480,0
|
|
20240903,162400,656053130,18480,18480,18480,18480,0
|
|
20240903,162300,656053130,18480,18480,18480,18480,0
|
|
20240903,162200,656053130,18480,18480,18480,18480,0
|
|
20240903,162100,656053130,18480,18480,18480,18480,0
|
|
20240903,162000,656053130,18480,18480,18480,18480,0
|
|
20240903,161900,656053130,18480,18480,18480,18480,726
|
|
20240903,161800,656053130,18480,18480,18480,18480,0
|
|
20240903,161700,656053130,18480,18480,18480,18480,0
|
|
20240903,161600,656053130,18480,18480,18480,18480,0
|
|
20240903,161500,656053130,18480,18480,18480,18480,0
|
|
20240903,161400,656053130,18480,18480,18480,18480,0
|
|
20240903,161300,656053130,18480,18480,18480,18480,0
|
|
20240903,161200,656053130,18480,18480,18480,18480,0
|
|
20240903,161100,656053130,18480,18480,18480,18480,0
|
|
20240903,161000,656053130,18480,18480,18480,18480,0
|
|
20240903,160900,656053130,18480,18480,18480,18480,0
|
|
20240903,160800,656053130,18480,18480,18480,18480,0
|
|
20240903,160700,656053130,18480,18480,18480,18480,0
|
|
20240903,160600,656053130,18480,18480,18480,18480,0
|
|
20240903,160500,656053130,18480,18480,18480,18480,0
|
|
20240903,160400,656053130,18480,18480,18480,18480,0
|
|
20240903,160300,656053130,18480,18480,18480,18480,0
|
|
20240903,160200,656053130,18480,18480,18480,18480,0
|
|
20240903,160100,656053130,18480,18480,18480,18480,0
|
|
20240903,160000,656053130,18480,18480,18480,18480,0
|
|
20240903,155900,656053130,18480,18480,18480,18480,0
|
|
20240903,155800,656053130,18480,18480,18480,18480,0
|
|
20240903,155700,656053130,18480,18480,18480,18480,0
|
|
20240903,155600,656053130,18480,18480,18480,18480,0
|
|
20240903,155500,656053130,18480,18480,18480,18480,0
|
|
20240903,155400,656053130,18480,18480,18480,18480,0
|
|
20240903,155300,656053130,18480,18480,18480,18480,0
|
|
20240903,155200,656053130,18480,18480,18480,18480,0
|
|
20240903,155100,656053130,18480,18480,18480,18480,0
|
|
20240903,155000,656053130,18480,18480,18480,18480,0
|
|
20240903,154900,656053130,18480,18480,18480,18480,726
|
|
20240903,154800,656053130,18480,18480,18480,18480,0
|
|
20240903,154700,656053130,18480,18480,18480,18480,0
|
|
20240903,154600,656053130,18480,18480,18480,18480,0
|
|
20240903,154500,656053130,18480,18480,18480,18480,0
|
|
20240903,154400,656053130,18480,18480,18480,18480,0
|
|
20240903,154300,656053130,18480,18480,18480,18480,0
|
|
20240903,154200,656053130,18480,18480,18480,18480,0
|
|
20240903,154100,656053130,18480,18480,18480,18480,0
|
|
20240903,154000,656053130,18480,18480,18480,18480,0
|
|
20240903,153900,656053130,18480,18480,18480,18480,0
|
|
20240903,153800,656053130,18480,18480,18480,18480,0
|
|
20240903,153700,656053130,18480,18480,18480,18480,0
|
|
20240903,153600,656053130,18480,18480,18480,18480,0
|
|
20240903,153500,656053130,18480,18480,18480,18480,0
|
|
20240903,153400,656053130,18480,18480,18480,18480,0
|
|
20240903,153300,656053130,18480,18480,18480,18480,0
|
|
20240903,153200,656053130,18480,18480,18480,18480,0
|
|
20240903,153100,656053130,18480,18480,18480,18480,0
|
|
20240903,153000,656053130,18480,18480,18480,18480,726
|
|
20240903,152900,642636650,18500,18500,18500,18500,0
|
|
20240903,152800,642636650,18500,18500,18500,18500,0
|
|
20240903,152700,642636650,18500,18500,18500,18500,0
|
|
20240903,152600,642636650,18500,18500,18500,18500,0
|
|
20240903,152500,642636650,18500,18500,18500,18500,0
|
|
20240903,152400,642636650,18500,18500,18500,18500,0
|
|
20240903,152300,642636650,18500,18500,18500,18500,0
|
|
20240903,152200,642636650,18500,18500,18500,18500,0
|
|
20240903,152100,642636650,18500,18500,18500,18500,0
|
|
20240903,152000,642636650,18500,18500,18500,18500,0
|
|
20240903,151900,642636650,18500,18550,18550,18500,246
|
|
20240903,151800,638082280,18570,18460,18570,18460,151
|
|
20240903,151700,635284870,18510,18450,18510,18440,57
|
|
20240903,151600,634233640,18500,18440,18510,18440,101
|
|
20240903,151500,632367190,18450,18440,18450,18440,10
|
|
20240903,151400,632182700,18420,18420,18420,18420,0
|
|
20240903,151300,632182700,18420,18420,18420,18420,54
|
|
20240903,151200,631188020,18420,18430,18430,18420,138
|
|
20240903,151100,628645660,18420,18420,18420,18420,0
|
|
20240903,151000,628645660,18420,18410,18430,18410,53
|
|
20240903,150900,627669400,18410,18410,18410,18410,0
|
|
20240903,150800,627669400,18410,18410,18410,18410,10
|
|
20240903,150700,627485300,18420,18410,18420,18410,357
|
|
20240903,150600,620912920,18410,18430,18430,18410,568
|
|
20240903,150500,610453730,18430,18450,18450,18430,7
|
|
20240903,150400,610324650,18450,18450,18450,18450,6
|
|
20240903,150300,610213950,18450,18450,18450,18450,0
|
|
20240903,150200,610213950,18450,18450,18450,18450,34
|
|
20240903,150100,609586650,18430,18430,18430,18430,200
|
|
20240903,150000,605900650,18450,18450,18450,18450,0
|
|
20240903,145900,605900650,18450,18450,18450,18450,0
|
|
20240903,145800,605900650,18450,18450,18450,18450,0
|
|
20240903,145700,605900650,18450,18440,18450,18440,176
|
|
20240903,145600,602654560,18440,18440,18440,18440,60
|
|
20240903,145500,601548160,18430,18430,18430,18430,0
|
|
20240903,145400,601548160,18430,18450,18460,18430,110
|
|
20240903,145300,599517870,18460,18450,18460,18450,200
|
|
20240903,145200,595826010,18430,18430,18430,18430,0
|
|
20240903,145100,595826010,18430,18430,18430,18430,0
|
|
20240903,145000,595826010,18430,18430,18430,18430,0
|
|
20240903,144900,595826010,18430,18430,18430,18430,0
|
|
20240903,144800,595826010,18430,18440,18440,18430,170
|
|
20240903,144700,592692700,18450,18450,18450,18450,2
|
|
20240903,144600,592655800,18470,18470,18470,18470,5
|
|
20240903,144500,592563450,18450,18450,18450,18450,0
|
|
20240903,144400,592563450,18450,18450,18450,18450,87
|
|
20240903,144300,590958300,18470,18450,18470,18450,4
|
|
20240903,144200,590884440,18470,18470,18470,18470,2
|
|
20240903,144100,590847500,18460,18470,18470,18460,50
|
|
20240903,144000,589924490,18490,18490,18490,18490,7
|
|
20240903,143900,589795060,18490,18480,18490,18480,29
|
|
20240903,143800,589259130,18480,18470,18480,18470,233
|
|
20240903,143700,584953330,18450,18450,18450,18450,0
|
|
20240903,143600,584953330,18450,18470,18480,18450,120
|
|
20240903,143500,582736550,18450,18450,18450,18450,1
|
|
20240903,143400,582718100,18430,18430,18430,18430,0
|
|
20240903,143300,582718100,18430,18430,18430,18430,0
|
|
20240903,143200,582718100,18430,18430,18430,18430,1
|
|
20240903,143100,582699670,18430,18430,18430,18430,0
|
|
20240903,143000,582699670,18430,18430,18430,18430,10
|
|
20240903,142900,582515370,18430,18430,18430,18430,0
|
|
20240903,142800,582515370,18430,18430,18430,18430,0
|
|
20240903,142700,582515370,18430,18430,18430,18430,200
|
|
20240903,142600,578829370,18420,18420,18420,18420,0
|
|
20240903,142500,578829370,18420,18420,18420,18420,0
|
|
20240903,142400,578829370,18420,18430,18430,18420,301
|
|
20240903,142300,573282510,18440,18480,18480,18440,925
|
|
20240903,142200,556207030,18490,18500,18500,18490,105
|
|
20240903,142100,554264680,18510,18500,18510,18500,6
|
|
20240903,142000,554153650,18500,18500,18500,18500,0
|
|
20240903,141900,554153650,18500,18500,18500,18500,0
|
|
20240903,141800,554153650,18500,18500,18500,18500,150
|
|
20240903,141700,551378650,18520,18520,18520,18520,0
|
|
20240903,141600,551378650,18520,18520,18520,18520,0
|
|
20240903,141500,551378650,18520,18520,18520,18520,0
|
|
20240903,141400,551378650,18520,18520,18520,18520,0
|
|
20240903,141300,551378650,18520,18520,18520,18520,0
|
|
20240903,141200,551378650,18520,18520,18520,18520,1
|
|
20240903,141100,551360130,18520,18520,18520,18500,128
|
|
20240903,141000,548992010,18500,18500,18500,18500,10
|
|
20240903,140900,548807010,18500,18500,18500,18500,0
|
|
20240903,140800,548807010,18500,18500,18500,18500,300
|
|
20240903,140700,543257010,18520,18520,18520,18520,0
|
|
20240903,140600,543257010,18520,18520,18520,18520,0
|
|
20240903,140500,543257010,18520,18520,18520,18520,0
|
|
20240903,140400,543257010,18520,18520,18520,18520,0
|
|
20240903,140300,543257010,18520,18520,18520,18520,0
|
|
20240903,140200,543257010,18520,18520,18520,18520,0
|
|
20240903,140100,543257010,18520,18520,18520,18520,80
|
|
20240903,140000,541775410,18520,18520,18520,18520,0
|
|
20240903,135900,541775410,18520,18520,18520,18520,1
|
|
20240903,135800,541756890,18520,18520,18520,18520,13
|
|
20240903,135700,541516130,18520,18520,18520,18520,0
|
|
20240903,135600,541516130,18520,18520,18520,18520,10
|
|
20240903,135500,541330930,18490,18490,18490,18490,0
|
|
20240903,135400,541330930,18490,18490,18490,18490,4
|
|
20240903,135300,541256970,18500,18500,18500,18500,8
|
|
20240903,135200,541108970,18500,18500,18500,18500,0
|
|
20240903,135100,541108970,18500,18500,18500,18500,0
|
|
20240903,135000,541108970,18500,18500,18500,18500,3
|
|
20240903,134900,541053470,18500,18500,18510,18490,61
|
|
20240903,134800,539925380,18490,18490,18490,18490,200
|
|
20240903,134700,536227380,18490,18490,18490,18490,0
|
|
20240903,134600,536227380,18490,18490,18490,18490,1
|
|
20240903,134500,536208890,18490,18490,18490,18490,0
|
|
20240903,134400,536208890,18490,18510,18510,18490,927
|
|
20240903,134300,519063090,18510,18510,18510,18510,0
|
|
20240903,134200,519063090,18510,18510,18510,18510,0
|
|
20240903,134100,519063090,18510,18510,18510,18510,0
|
|
20240903,134000,519063090,18510,18510,18510,18510,0
|
|
20240903,133900,519063090,18510,18510,18510,18510,0
|
|
20240903,133800,519063090,18510,18510,18510,18510,0
|
|
20240903,133700,519063090,18510,18510,18510,18510,0
|
|
20240903,133600,519063090,18510,18510,18510,18510,0
|
|
20240903,133500,519063090,18510,18510,18510,18510,0
|
|
20240903,133400,519063090,18510,18510,18510,18510,0
|
|
20240903,133300,519063090,18510,18510,18510,18510,11
|
|
20240903,133200,518859480,18510,18510,18510,18510,0
|
|
20240903,133100,518859480,18510,18520,18520,18510,228
|
|
20240903,133000,514636930,18510,18510,18510,18510,26
|
|
20240903,132900,514155670,18510,18510,18510,18510,0
|
|
20240903,132800,514155670,18510,18510,18510,18510,2
|
|
20240903,132700,514118650,18490,18490,18490,18490,130
|
|
20240903,132600,511714950,18490,18490,18490,18490,2
|
|
20240903,132500,511677970,18490,18490,18490,18490,0
|
|
20240903,132400,511677970,18490,18490,18490,18490,0
|
|
20240903,132300,511677970,18490,18490,18490,18490,83
|
|
20240903,132200,510143300,18490,18490,18490,18490,0
|
|
20240903,132100,510143300,18490,18490,18490,18490,75
|
|
20240903,132000,508756550,18500,18510,18510,18500,126
|
|
20240903,131900,506425520,18510,18530,18530,18510,453
|
|
20240903,131800,498035790,18530,18530,18530,18530,0
|
|
20240903,131700,498035790,18530,18530,18530,18530,104
|
|
20240903,131600,496108670,18530,18530,18530,18530,0
|
|
20240903,131500,496108670,18530,18530,18530,18530,0
|
|
20240903,131400,496108670,18530,18530,18530,18530,0
|
|
20240903,131300,496108670,18530,18530,18530,18530,0
|
|
20240903,131200,496108670,18530,18530,18530,18530,1
|
|
20240903,131100,496090140,18510,18520,18520,18510,121
|
|
20240903,131000,493849420,18540,18540,18540,18540,0
|
|
20240903,130900,493849420,18540,18530,18540,18530,3
|
|
20240903,130800,493793820,18530,18530,18530,18530,0
|
|
20240903,130700,493793820,18530,18530,18530,18530,1
|
|
20240903,130600,493775290,18510,18510,18510,18510,0
|
|
20240903,130500,493775290,18510,18510,18510,18510,0
|
|
20240903,130400,493775290,18510,18510,18510,18510,15
|
|
20240903,130300,493497640,18500,18500,18500,18500,0
|
|
20240903,130200,493497640,18500,18500,18500,18500,0
|
|
20240903,130100,493497640,18500,18500,18500,18500,0
|
|
20240903,130000,493497640,18500,18500,18500,18500,63
|
|
20240903,125900,492332140,18510,18510,18510,18510,29
|
|
20240903,125800,491795350,18520,18520,18520,18520,1
|
|
20240903,125700,491776830,18520,18540,18540,18520,65
|
|
20240903,125600,490573010,18530,18530,18530,18530,0
|
|
20240903,125500,490573010,18530,18530,18530,18530,0
|
|
20240903,125400,490573010,18530,18510,18530,18510,4
|
|
20240903,125300,490498950,18520,18520,18520,18520,0
|
|
20240903,125200,490498950,18520,18520,18520,18520,0
|
|
20240903,125100,490498950,18520,18540,18540,18520,6
|
|
20240903,125000,490387770,18570,18570,18570,18550,68
|
|
20240903,124900,489125100,18550,18550,18550,18550,0
|
|
20240903,124800,489125100,18550,18550,18550,18550,1
|
|
20240903,124700,489106550,18550,18550,18550,18550,37
|
|
20240903,124600,488420200,18530,18530,18530,18530,19
|
|
20240903,124500,488068130,18530,18530,18530,18530,1
|
|
20240903,124400,488049600,18530,18530,18530,18530,0
|
|
20240903,124300,488049600,18530,18530,18530,18530,0
|
|
20240903,124200,488049600,18530,18530,18530,18530,0
|
|
20240903,124100,488049600,18530,18530,18530,18530,1
|
|
20240903,124000,488031070,18510,18520,18520,18510,100
|
|
20240903,123900,486179940,18530,18530,18530,18530,0
|
|
20240903,123800,486179940,18530,18530,18530,18530,0
|
|
20240903,123700,486179940,18530,18530,18530,18530,0
|
|
20240903,123600,486179940,18530,18530,18530,18530,0
|
|
20240903,123500,486179940,18530,18530,18530,18530,0
|
|
20240903,123400,486179940,18530,18530,18530,18530,0
|
|
20240903,123300,486179940,18530,18530,18530,18530,0
|
|
20240903,123200,486179940,18530,18530,18530,18530,0
|
|
20240903,123100,486179940,18530,18530,18530,18530,32
|
|
20240903,123000,485586980,18530,18530,18530,18530,25
|
|
20240903,122900,485123730,18530,18510,18530,18510,12
|
|
20240903,122800,484901450,18530,18510,18530,18510,17
|
|
20240903,122700,484586750,18520,18520,18520,18520,0
|
|
20240903,122600,484586750,18520,18520,18520,18520,0
|
|
20240903,122500,484586750,18520,18520,18520,18520,35
|
|
20240903,122400,483938550,18520,18520,18520,18520,89
|
|
20240903,122300,482290270,18520,18530,18530,18520,97
|
|
20240903,122200,480492970,18540,18540,18540,18540,0
|
|
20240903,122100,480492970,18540,18550,18550,18540,74
|
|
20240903,122000,479120290,18550,18550,18550,18550,0
|
|
20240903,121900,479120290,18550,18550,18550,18550,1
|
|
20240903,121800,479101740,18550,18550,18550,18550,170
|
|
20240903,121700,475948240,18530,18540,18540,18530,65
|
|
20240903,121600,474743760,18530,18530,18530,18530,0
|
|
20240903,121500,474743760,18530,18530,18530,18530,0
|
|
20240903,121400,474743760,18530,18530,18530,18530,1
|
|
20240903,121300,474725230,18560,18560,18560,18560,0
|
|
20240903,121200,474725230,18560,18560,18560,18560,100
|
|
20240903,121100,472869230,18560,18560,18560,18560,0
|
|
20240903,121000,472869230,18560,18560,18560,18560,700
|
|
20240903,120900,459877230,18530,18530,18530,18530,0
|
|
20240903,120800,459877230,18530,18530,18530,18530,2
|
|
20240903,120700,459840170,18540,18540,18540,18540,0
|
|
20240903,120600,459840170,18540,18540,18540,18540,0
|
|
20240903,120500,459840170,18540,18540,18540,18540,0
|
|
20240903,120400,459840170,18540,18540,18540,18540,0
|
|
20240903,120300,459840170,18540,18540,18540,18540,0
|
|
20240903,120200,459840170,18540,18540,18540,18540,0
|
|
20240903,120100,459840170,18540,18540,18540,18540,0
|
|
20240903,120000,459840170,18540,18540,18540,18540,0
|
|
20240903,115900,459840170,18540,18540,18540,18540,0
|
|
20240903,115800,459840170,18540,18540,18540,18540,0
|
|
20240903,115700,459840170,18540,18540,18540,18540,0
|
|
20240903,115600,459840170,18540,18540,18540,18540,0
|
|
20240903,115500,459840170,18540,18540,18540,18540,1
|
|
20240903,115400,459821630,18550,18550,18550,18550,0
|
|
20240903,115300,459821630,18550,18570,18570,18550,116
|
|
20240903,115200,457668580,18570,18570,18570,18570,0
|
|
20240903,115100,457668580,18570,18570,18570,18570,0
|
|
20240903,115000,457668580,18570,18570,18570,18570,0
|
|
20240903,114900,457668580,18570,18570,18570,18570,0
|
|
20240903,114800,457668580,18570,18580,18580,18570,9
|
|
20240903,114700,457501430,18600,18600,18600,18600,0
|
|
20240903,114600,457501430,18600,18600,18600,18600,0
|
|
20240903,114500,457501430,18600,18600,18600,18600,0
|
|
20240903,114400,457501430,18600,18600,18600,18600,1
|
|
20240903,114300,457482830,18590,18590,18590,18590,0
|
|
20240903,114200,457482830,18590,18590,18590,18590,0
|
|
20240903,114100,457482830,18590,18590,18590,18590,0
|
|
20240903,114000,457482830,18590,18590,18590,18590,0
|
|
20240903,113900,457482830,18590,18590,18590,18590,0
|
|
20240903,113800,457482830,18590,18590,18590,18590,0
|
|
20240903,113700,457482830,18590,18590,18590,18590,0
|
|
20240903,113600,457482830,18590,18590,18590,18590,0
|
|
20240903,113500,457482830,18590,18590,18590,18590,1
|
|
20240903,113400,457464240,18580,18550,18580,18550,2
|
|
20240903,113300,457427110,18600,18550,18600,18530,1049
|
|
20240903,113200,437968320,18550,18560,18560,18550,40
|
|
20240903,113100,437226040,18570,18570,18570,18570,0
|
|
20240903,113000,437226040,18570,18570,18570,18570,17
|
|
20240903,112900,436910350,18580,18580,18580,18580,5
|
|
20240903,112800,436817450,18580,18580,18580,18580,1
|
|
20240903,112700,436798870,18580,18580,18580,18580,0
|
|
20240903,112600,436798870,18580,18580,18580,18580,0
|
|
20240903,112500,436798870,18580,18580,18580,18580,0
|
|
20240903,112400,436798870,18580,18580,18580,18580,0
|
|
20240903,112300,436798870,18580,18600,18600,18580,742
|
|
20240903,112200,423009810,18620,18620,18620,18620,4
|
|
20240903,112100,422935330,18620,18640,18640,18620,2
|
|
20240903,112000,422898070,18640,18640,18640,18640,0
|
|
20240903,111900,422898070,18640,18640,18640,18640,0
|
|
20240903,111800,422898070,18640,18640,18640,18640,0
|
|
20240903,111700,422898070,18640,18640,18640,18640,0
|
|
20240903,111600,422898070,18640,18640,18640,18640,1
|
|
20240903,111500,422879430,18630,18630,18630,18630,0
|
|
20240903,111400,422879430,18630,18630,18630,18630,0
|
|
20240903,111300,422879430,18630,18630,18630,18630,0
|
|
20240903,111200,422879430,18630,18630,18630,18630,3
|
|
20240903,111100,422823540,18630,18630,18630,18630,29
|
|
20240903,111000,422283270,18650,18650,18650,18650,0
|
|
20240903,110900,422283270,18650,18650,18650,18650,40
|
|
20240903,110800,421537270,18620,18620,18620,18620,0
|
|
20240903,110700,421537270,18620,18620,18620,18620,0
|
|
20240903,110600,421537270,18620,18610,18620,18610,256
|
|
20240903,110500,416770910,18590,18590,18590,18590,0
|
|
20240903,110400,416770910,18590,18600,18600,18590,32
|
|
20240903,110300,416176020,18600,18600,18600,18600,0
|
|
20240903,110200,416176020,18600,18590,18600,18590,4
|
|
20240903,110100,416101640,18600,18600,18600,18600,0
|
|
20240903,110000,416101640,18600,18600,18600,18600,0
|
|
20240903,105900,416101640,18600,18600,18600,18600,0
|
|
20240903,105800,416101640,18600,18600,18600,18600,0
|
|
20240903,105700,416101640,18600,18600,18600,18600,0
|
|
20240903,105600,416101640,18600,18600,18600,18600,0
|
|
20240903,105500,416101640,18600,18600,18600,18600,0
|
|
20240903,105400,416101640,18600,18600,18600,18600,19
|
|
20240903,105300,415748240,18600,18600,18600,18600,5
|
|
20240903,105200,415655240,18600,18600,18600,18600,2
|
|
20240903,105100,415618040,18610,18610,18610,18610,0
|
|
20240903,105000,415618040,18610,18610,18610,18610,0
|
|
20240903,104900,415618040,18610,18630,18630,18610,34
|
|
20240903,104800,414985160,18640,18680,18680,18640,232
|
|
20240903,104700,410658330,18690,18610,18690,18610,31
|
|
20240903,104600,410080050,18610,18630,18630,18610,131
|
|
20240903,104500,407639540,18630,18600,18630,18600,32
|
|
20240903,104400,407044290,18600,18570,18600,18570,17
|
|
20240903,104300,406728150,18570,18480,18770,18480,1085
|
|
20240903,104200,386445540,18480,18480,18480,18480,2
|
|
20240903,104100,386408580,18480,18500,18550,18460,1447
|
|
20240903,104000,359669520,18520,18520,18520,18520,1
|
|
20240903,103900,359651000,18520,18520,18520,18520,1
|
|
20240903,103800,359632480,18520,18520,18520,18520,1
|
|
20240903,103700,359613960,18510,18500,18550,18500,901
|
|
20240903,103600,342940700,18500,18490,18500,18490,11
|
|
20240903,103500,342737300,18490,18530,18530,18490,1001
|
|
20240903,103400,324221950,18520,18520,18520,18520,14
|
|
20240903,103300,323962670,18520,18520,18520,18520,1
|
|
20240903,103200,323944150,18510,18520,18520,18510,104
|
|
20240903,103100,322018110,18530,18490,18530,18490,808
|
|
20240903,103000,307064990,18490,18510,18510,18490,239
|
|
20240903,102900,302644200,18510,18510,18510,18510,0
|
|
20240903,102800,302644200,18510,18510,18510,18510,1
|
|
20240903,102700,302625690,18520,18570,18570,18520,1662
|
|
20240903,102600,271790680,18570,18570,18570,18570,28
|
|
20240903,102500,271270720,18570,18570,18570,18570,10
|
|
20240903,102400,271085020,18580,18580,18580,18580,2
|
|
20240903,102300,271047860,18580,18580,18580,18580,200
|
|
20240903,102200,267331860,18580,18580,18580,18580,0
|
|
20240903,102100,267331860,18580,18580,18580,18580,0
|
|
20240903,102000,267331860,18580,18620,18620,18580,1057
|
|
20240903,101900,247679470,18630,18630,18630,18630,6
|
|
20240903,101800,247567690,18630,18650,18650,18630,115
|
|
20240903,101700,245425160,18630,18630,18630,18630,3
|
|
20240903,101600,245369270,18630,18630,18630,18630,2
|
|
20240903,101500,245332010,18660,18660,18660,18660,0
|
|
20240903,101400,245332010,18660,18660,18660,18660,0
|
|
20240903,101300,245332010,18660,18630,18670,18630,79
|
|
20240903,101200,243857220,18670,18630,18670,18630,6
|
|
20240903,101100,243745320,18670,18630,18670,18630,3
|
|
20240903,101000,243689390,18670,18630,18670,18630,6
|
|
20240903,100900,243577490,18670,18670,18670,18670,0
|
|
20240903,100800,243577490,18670,18630,18670,18630,2
|
|
20240903,100700,243540190,18670,18630,18670,18630,2
|
|
20240903,100600,243502890,18670,18670,18670,18670,0
|
|
20240903,100500,243502890,18670,18650,18670,18630,78
|
|
20240903,100400,242047710,18670,18630,18670,18630,56
|
|
20240903,100300,241003870,18610,18610,18630,18610,5
|
|
20240903,100200,240910780,18590,18590,18590,18590,2
|
|
20240903,100100,240873600,18610,18610,18610,18610,0
|
|
20240903,100000,240873600,18610,18610,18610,18610,1
|
|
20240903,095900,240854990,18590,18590,18590,18590,1
|
|
20240903,095800,240836400,18590,18600,18600,18590,232
|
|
20240903,095700,236521520,18600,18600,18600,18600,0
|
|
20240903,095600,236521520,18600,18600,18600,18600,200
|
|
20240903,095500,232801520,18600,18600,18600,18600,0
|
|
20240903,095400,232801520,18600,18600,18600,18600,272
|
|
20240903,095300,227742320,18600,18610,18610,18590,269
|
|
20240903,095200,222740930,18630,18630,18630,18630,0
|
|
20240903,095100,222740930,18630,18630,18630,18630,0
|
|
20240903,095000,222740930,18630,18630,18630,18630,0
|
|
20240903,094900,222740930,18630,18630,18630,18630,0
|
|
20240903,094800,222740930,18630,18610,18630,18600,200
|
|
20240903,094700,219017900,18610,18610,18610,18610,10
|
|
20240903,094600,218831800,18640,18640,18640,18640,441
|
|
20240903,094500,210611560,18640,18640,18640,18640,8
|
|
20240903,094400,210462440,18610,18610,18610,18610,25
|
|
20240903,094300,209997190,18600,18660,18660,18600,515
|
|
20240903,094200,200398960,18670,18670,18670,18670,0
|
|
20240903,094100,200398960,18670,18670,18670,18670,0
|
|
20240903,094000,200398960,18670,18670,18670,18670,37
|
|
20240903,093900,199708170,18670,18690,18690,18670,105
|
|
20240903,093800,197747780,18690,18690,18690,18680,89
|
|
20240903,093700,196084700,18710,18700,18740,18700,438
|
|
20240903,093600,187891740,18700,18710,18770,18690,99
|
|
20240903,093500,186035620,18710,18700,18720,18690,423
|
|
20240903,093400,178122480,18690,18700,18710,18670,692
|
|
20240903,093300,165177600,18710,18670,18730,18670,1148
|
|
20240903,093200,143718380,18640,18620,18660,18620,35
|
|
20240903,093100,143065440,18600,18590,18650,18590,210
|
|
20240903,093000,139152460,18590,18570,18640,18570,883
|
|
20240903,092900,122702300,18570,18570,18580,18550,204
|
|
20240903,092800,118916230,18550,18550,18550,18550,1
|
|
20240903,092700,118897680,18530,18550,18550,18530,11
|
|
20240903,092600,118693830,18550,18550,18600,18550,133
|
|
20240903,092500,116220380,18520,18520,18520,18520,0
|
|
20240903,092400,116220380,18520,18520,18520,18520,1
|
|
20240903,092300,116201860,18520,18520,18520,18520,53
|
|
20240903,092200,115220300,18500,18520,18520,18500,29
|
|
20240903,092100,114683570,18510,18560,18560,18510,229
|
|
20240903,092000,110444230,18540,18540,18540,18540,39
|
|
20240903,091900,109721170,18540,18540,18540,18540,1
|
|
20240903,091800,109702630,18540,18540,18540,18540,1
|
|
20240903,091700,109684090,18530,18550,18550,18530,2
|
|
20240903,091600,109647010,18550,18570,18630,18540,895
|
|
20240903,091500,93016470,18570,18570,18570,18570,36
|
|
20240903,091400,92347950,18550,18570,18570,18550,54
|
|
20240903,091300,91346050,18570,18580,18580,18560,841
|
|
20240903,091200,75729200,18580,18560,18620,18560,29
|
|
20240903,091100,75190020,18540,18580,18610,18540,744
|
|
20240903,091000,61361420,18580,18550,18580,18550,219
|
|
20240903,090900,57295590,18550,18550,18550,18550,35
|
|
20240903,090800,56646340,18560,18380,18560,18340,520
|
|
20240903,090700,47030320,18500,18410,18500,18410,582
|
|
20240903,090600,36271970,18390,18390,18390,18390,150
|
|
20240903,090500,33513470,18390,18380,18390,18370,122
|
|
20240903,090400,31270160,18390,18390,18390,18390,0
|
|
20240903,090300,31270160,18390,18390,18390,18390,220
|
|
20240903,090200,27224360,18390,18390,18390,18390,0
|
|
20240903,090100,27224360,18390,18400,18400,18390,1298
|
|
20240903,090000,3342260,18400,18490,18490,18400,181
|