700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,203700,801566090,10910,10910,10910,10910,3441
|
|
20240910,203600,801566090,10910,10910,10910,10910,0
|
|
20240910,203500,801566090,10910,10910,10910,10910,0
|
|
20240910,203400,801566090,10910,10910,10910,10910,0
|
|
20240910,203300,801566090,10910,10910,10910,10910,0
|
|
20240910,203200,801566090,10910,10910,10910,10910,0
|
|
20240910,203100,801566090,10910,10910,10910,10910,0
|
|
20240910,203000,801566090,10910,10910,10910,10910,0
|
|
20240910,202900,801566090,10910,10910,10910,10910,0
|
|
20240910,202800,801566090,10910,10910,10910,10910,0
|
|
20240910,202700,801566090,10910,10910,10910,10910,0
|
|
20240910,202600,801566090,10910,10910,10910,10910,0
|
|
20240910,202500,801566090,10910,10910,10910,10910,0
|
|
20240910,202400,801566090,10910,10910,10910,10910,0
|
|
20240910,202300,801566090,10910,10910,10910,10910,0
|
|
20240910,202200,801566090,10910,10910,10910,10910,0
|
|
20240910,202100,801566090,10910,10910,10910,10910,0
|
|
20240910,202000,801566090,10910,10910,10910,10910,0
|
|
20240910,201900,801566090,10910,10910,10910,10910,0
|
|
20240910,201800,801566090,10910,10910,10910,10910,0
|
|
20240910,201700,801566090,10910,10910,10910,10910,0
|
|
20240910,201600,801566090,10910,10910,10910,10910,0
|
|
20240910,201500,801566090,10910,10910,10910,10910,0
|
|
20240910,201400,801566090,10910,10910,10910,10910,0
|
|
20240910,201300,801566090,10910,10910,10910,10910,0
|
|
20240910,201200,801566090,10910,10910,10910,10910,0
|
|
20240910,201100,801566090,10910,10910,10910,10910,0
|
|
20240910,201000,801566090,10910,10910,10910,10910,0
|
|
20240910,200900,801566090,10910,10910,10910,10910,0
|
|
20240910,200800,801566090,10910,10910,10910,10910,0
|
|
20240910,200700,801566090,10910,10910,10910,10910,3441
|
|
20240910,200600,801566090,10910,10910,10910,10910,0
|
|
20240910,200500,801566090,10910,10910,10910,10910,0
|
|
20240910,200400,801566090,10910,10910,10910,10910,0
|
|
20240910,200300,801566090,10910,10910,10910,10910,0
|
|
20240910,200200,801566090,10910,10910,10910,10910,0
|
|
20240910,200100,801566090,10910,10910,10910,10910,0
|
|
20240910,200000,801566090,10910,10910,10910,10910,0
|
|
20240910,195900,801566090,10910,10910,10910,10910,0
|
|
20240910,195800,801566090,10910,10910,10910,10910,0
|
|
20240910,195700,801566090,10910,10910,10910,10910,0
|
|
20240910,195600,801566090,10910,10910,10910,10910,0
|
|
20240910,195500,801566090,10910,10910,10910,10910,0
|
|
20240910,195400,801566090,10910,10910,10910,10910,0
|
|
20240910,195300,801566090,10910,10910,10910,10910,0
|
|
20240910,195200,801566090,10910,10910,10910,10910,0
|
|
20240910,195100,801566090,10910,10910,10910,10910,0
|
|
20240910,195000,801566090,10910,10910,10910,10910,0
|
|
20240910,194900,801566090,10910,10910,10910,10910,0
|
|
20240910,194800,801566090,10910,10910,10910,10910,0
|
|
20240910,194700,801566090,10910,10910,10910,10910,0
|
|
20240910,194600,801566090,10910,10910,10910,10910,0
|
|
20240910,194500,801566090,10910,10910,10910,10910,0
|
|
20240910,194400,801566090,10910,10910,10910,10910,0
|
|
20240910,194300,801566090,10910,10910,10910,10910,0
|
|
20240910,194200,801566090,10910,10910,10910,10910,0
|
|
20240910,194100,801566090,10910,10910,10910,10910,0
|
|
20240910,194000,801566090,10910,10910,10910,10910,0
|
|
20240910,193900,801566090,10910,10910,10910,10910,0
|
|
20240910,193800,801566090,10910,10910,10910,10910,0
|
|
20240910,193700,801566090,10910,10910,10910,10910,3441
|
|
20240910,193600,801566090,10910,10910,10910,10910,0
|
|
20240910,193500,801566090,10910,10910,10910,10910,0
|
|
20240910,193400,801566090,10910,10910,10910,10910,0
|
|
20240910,193300,801566090,10910,10910,10910,10910,0
|
|
20240910,193200,801566090,10910,10910,10910,10910,0
|
|
20240910,193100,801566090,10910,10910,10910,10910,0
|
|
20240910,193000,801566090,10910,10910,10910,10910,0
|
|
20240910,192900,801566090,10910,10910,10910,10910,0
|
|
20240910,192800,801566090,10910,10910,10910,10910,0
|
|
20240910,192700,801566090,10910,10910,10910,10910,0
|
|
20240910,192600,801566090,10910,10910,10910,10910,0
|
|
20240910,192500,801566090,10910,10910,10910,10910,0
|
|
20240910,192400,801566090,10910,10910,10910,10910,0
|
|
20240910,192300,801566090,10910,10910,10910,10910,0
|
|
20240910,192200,801566090,10910,10910,10910,10910,0
|
|
20240910,192100,801566090,10910,10910,10910,10910,0
|
|
20240910,192000,801566090,10910,10910,10910,10910,0
|
|
20240910,191900,801566090,10910,10910,10910,10910,0
|
|
20240910,191800,801566090,10910,10910,10910,10910,0
|
|
20240910,191700,801566090,10910,10910,10910,10910,0
|
|
20240910,191600,801566090,10910,10910,10910,10910,0
|
|
20240910,191500,801566090,10910,10910,10910,10910,0
|
|
20240910,191400,801566090,10910,10910,10910,10910,0
|
|
20240910,191300,801566090,10910,10910,10910,10910,0
|
|
20240910,191200,801566090,10910,10910,10910,10910,0
|
|
20240910,191100,801566090,10910,10910,10910,10910,0
|
|
20240910,191000,801566090,10910,10910,10910,10910,0
|
|
20240910,190900,801566090,10910,10910,10910,10910,0
|
|
20240910,190800,801566090,10910,10910,10910,10910,0
|
|
20240910,190700,801566090,10910,10910,10910,10910,3441
|
|
20240910,190600,801566090,10910,10910,10910,10910,0
|
|
20240910,190500,801566090,10910,10910,10910,10910,0
|
|
20240910,190400,801566090,10910,10910,10910,10910,0
|
|
20240910,190300,801566090,10910,10910,10910,10910,0
|
|
20240910,190200,801566090,10910,10910,10910,10910,0
|
|
20240910,190100,801566090,10910,10910,10910,10910,0
|
|
20240910,190000,801566090,10910,10910,10910,10910,0
|
|
20240910,185900,801566090,10910,10910,10910,10910,0
|
|
20240910,185800,801566090,10910,10910,10910,10910,0
|
|
20240910,185700,801566090,10910,10910,10910,10910,0
|
|
20240910,185600,801566090,10910,10910,10910,10910,0
|
|
20240910,185500,801566090,10910,10910,10910,10910,0
|
|
20240910,185400,801566090,10910,10910,10910,10910,0
|
|
20240910,185300,801566090,10910,10910,10910,10910,0
|
|
20240910,185200,801566090,10910,10910,10910,10910,0
|
|
20240910,185100,801566090,10910,10910,10910,10910,0
|
|
20240910,185000,801566090,10910,10910,10910,10910,0
|
|
20240910,184900,801566090,10910,10910,10910,10910,0
|
|
20240910,184800,801566090,10910,10910,10910,10910,0
|
|
20240910,184700,801566090,10910,10910,10910,10910,0
|
|
20240910,184600,801566090,10910,10910,10910,10910,0
|
|
20240910,184500,801566090,10910,10910,10910,10910,0
|
|
20240910,184400,801566090,10910,10910,10910,10910,0
|
|
20240910,184300,801566090,10910,10910,10910,10910,0
|
|
20240910,184200,801566090,10910,10910,10910,10910,0
|
|
20240910,184100,801566090,10910,10910,10910,10910,0
|
|
20240910,184000,801566090,10910,10910,10910,10910,0
|
|
20240910,183900,801566090,10910,10910,10910,10910,0
|
|
20240910,183800,801566090,10910,10910,10910,10910,0
|
|
20240910,183700,801566090,10910,10910,10910,10910,3441
|
|
20240910,183600,801566090,10910,10910,10910,10910,0
|
|
20240910,183500,801566090,10910,10910,10910,10910,0
|
|
20240910,183400,801566090,10910,10910,10910,10910,0
|
|
20240910,183300,801566090,10910,10910,10910,10910,0
|
|
20240910,183200,801566090,10910,10910,10910,10910,0
|
|
20240910,183100,801566090,10910,10910,10910,10910,0
|
|
20240910,183000,801566090,10910,10910,10910,10910,0
|
|
20240910,182900,801566090,10910,10910,10910,10910,0
|
|
20240910,182800,801566090,10910,10910,10910,10910,0
|
|
20240910,182700,801566090,10910,10910,10910,10910,0
|
|
20240910,182600,801566090,10910,10910,10910,10910,0
|
|
20240910,182500,801566090,10910,10910,10910,10910,0
|
|
20240910,182400,801566090,10910,10910,10910,10910,0
|
|
20240910,182300,801566090,10910,10910,10910,10910,0
|
|
20240910,182200,801566090,10910,10910,10910,10910,0
|
|
20240910,182100,801566090,10910,10910,10910,10910,0
|
|
20240910,182000,801566090,10910,10910,10910,10910,0
|
|
20240910,181900,801566090,10910,10910,10910,10910,0
|
|
20240910,181800,801566090,10910,10910,10910,10910,0
|
|
20240910,181700,801566090,10910,10910,10910,10910,0
|
|
20240910,181600,801566090,10910,10910,10910,10910,0
|
|
20240910,181500,801566090,10910,10910,10910,10910,0
|
|
20240910,181400,801566090,10910,10910,10910,10910,0
|
|
20240910,181300,801566090,10910,10910,10910,10910,0
|
|
20240910,181200,801566090,10910,10910,10910,10910,0
|
|
20240910,181100,801566090,10910,10910,10910,10910,0
|
|
20240910,181000,801566090,10910,10910,10910,10910,0
|
|
20240910,180900,801566090,10910,10910,10910,10910,0
|
|
20240910,180800,801566090,10910,10910,10910,10910,0
|
|
20240910,180700,801566090,10910,10910,10910,10910,3441
|
|
20240910,180600,801566090,10910,10910,10910,10910,0
|
|
20240910,180500,801566090,10910,10910,10910,10910,0
|
|
20240910,180400,801566090,10910,10910,10910,10910,0
|
|
20240910,180300,801566090,10910,10910,10910,10910,0
|
|
20240910,180200,801566090,10910,10910,10910,10910,0
|
|
20240910,180100,801566090,10910,10910,10910,10910,0
|
|
20240910,180000,801566090,10910,10910,10910,10910,0
|
|
20240910,175900,801566090,10910,10910,10910,10910,0
|
|
20240910,175800,801566090,10910,10910,10910,10910,0
|
|
20240910,175700,801566090,10910,10910,10910,10910,0
|
|
20240910,175600,801566090,10910,10910,10910,10910,0
|
|
20240910,175500,801566090,10910,10910,10910,10910,0
|
|
20240910,175400,801566090,10910,10910,10910,10910,0
|
|
20240910,175300,801566090,10910,10910,10910,10910,0
|
|
20240910,175200,801566090,10910,10910,10910,10910,0
|
|
20240910,175100,801566090,10910,10910,10910,10910,0
|
|
20240910,175000,801566090,10910,10910,10910,10910,0
|
|
20240910,174900,801566090,10910,10910,10910,10910,0
|
|
20240910,174800,801566090,10910,10910,10910,10910,0
|
|
20240910,174700,801566090,10910,10910,10910,10910,0
|
|
20240910,174600,801566090,10910,10910,10910,10910,0
|
|
20240910,174500,801566090,10910,10910,10910,10910,0
|
|
20240910,174400,801566090,10910,10910,10910,10910,0
|
|
20240910,174300,801566090,10910,10910,10910,10910,0
|
|
20240910,174200,801566090,10910,10910,10910,10910,0
|
|
20240910,174100,801566090,10910,10910,10910,10910,0
|
|
20240910,174000,801566090,10910,10910,10910,10910,0
|
|
20240910,173900,801566090,10910,10910,10910,10910,0
|
|
20240910,173800,801566090,10910,10910,10910,10910,0
|
|
20240910,173700,801566090,10910,10910,10910,10910,3441
|
|
20240910,173600,801566090,10910,10910,10910,10910,0
|
|
20240910,173500,801566090,10910,10910,10910,10910,0
|
|
20240910,173400,801566090,10910,10910,10910,10910,0
|
|
20240910,173300,801566090,10910,10910,10910,10910,0
|
|
20240910,173200,801566090,10910,10910,10910,10910,0
|
|
20240910,173100,801566090,10910,10910,10910,10910,0
|
|
20240910,173000,801566090,10910,10910,10910,10910,0
|
|
20240910,172900,801566090,10910,10910,10910,10910,0
|
|
20240910,172800,801566090,10910,10910,10910,10910,0
|
|
20240910,172700,801566090,10910,10910,10910,10910,0
|
|
20240910,172600,801566090,10910,10910,10910,10910,0
|
|
20240910,172500,801566090,10910,10910,10910,10910,0
|
|
20240910,172400,801566090,10910,10910,10910,10910,0
|
|
20240910,172300,801566090,10910,10910,10910,10910,0
|
|
20240910,172200,801566090,10910,10910,10910,10910,0
|
|
20240910,172100,801566090,10910,10910,10910,10910,0
|
|
20240910,172000,801566090,10910,10910,10910,10910,0
|
|
20240910,171900,801566090,10910,10910,10910,10910,0
|
|
20240910,171800,801566090,10910,10910,10910,10910,0
|
|
20240910,171700,801566090,10910,10910,10910,10910,0
|
|
20240910,171600,801566090,10910,10910,10910,10910,0
|
|
20240910,171500,801566090,10910,10910,10910,10910,0
|
|
20240910,171400,801566090,10910,10910,10910,10910,0
|
|
20240910,171300,801566090,10910,10910,10910,10910,0
|
|
20240910,171200,801566090,10910,10910,10910,10910,0
|
|
20240910,171100,801566090,10910,10910,10910,10910,0
|
|
20240910,171000,801566090,10910,10910,10910,10910,0
|
|
20240910,170900,801566090,10910,10910,10910,10910,0
|
|
20240910,170800,801566090,10910,10910,10910,10910,0
|
|
20240910,170700,801566090,10910,10910,10910,10910,3441
|
|
20240910,170600,801566090,10910,10910,10910,10910,0
|
|
20240910,170500,801566090,10910,10910,10910,10910,0
|
|
20240910,170400,801566090,10910,10910,10910,10910,0
|
|
20240910,170300,801566090,10910,10910,10910,10910,0
|
|
20240910,170200,801566090,10910,10910,10910,10910,0
|
|
20240910,170100,801566090,10910,10910,10910,10910,0
|
|
20240910,170000,801566090,10910,10910,10910,10910,0
|
|
20240910,165900,801566090,10910,10910,10910,10910,0
|
|
20240910,165800,801566090,10910,10910,10910,10910,0
|
|
20240910,165700,801566090,10910,10910,10910,10910,0
|
|
20240910,165600,801566090,10910,10910,10910,10910,0
|
|
20240910,165500,801566090,10910,10910,10910,10910,0
|
|
20240910,165400,801566090,10910,10910,10910,10910,0
|
|
20240910,165300,801566090,10910,10910,10910,10910,0
|
|
20240910,165200,801566090,10910,10910,10910,10910,0
|
|
20240910,165100,801566090,10910,10910,10910,10910,0
|
|
20240910,165000,801566090,10910,10910,10910,10910,0
|
|
20240910,164900,801566090,10910,10910,10910,10910,0
|
|
20240910,164800,801566090,10910,10910,10910,10910,0
|
|
20240910,164700,801566090,10910,10910,10910,10910,0
|
|
20240910,164600,801566090,10910,10910,10910,10910,0
|
|
20240910,164500,801566090,10910,10910,10910,10910,0
|
|
20240910,164400,801566090,10910,10910,10910,10910,0
|
|
20240910,164300,801566090,10910,10910,10910,10910,0
|
|
20240910,164200,801566090,10910,10910,10910,10910,0
|
|
20240910,164100,801566090,10910,10910,10910,10910,0
|
|
20240910,164000,801566090,10910,10910,10910,10910,0
|
|
20240910,163900,801566090,10910,10910,10910,10910,0
|
|
20240910,163800,801566090,10910,10910,10910,10910,0
|
|
20240910,163700,801566090,10910,10910,10910,10910,3441
|
|
20240910,163600,801566090,10910,10910,10910,10910,0
|
|
20240910,163500,801566090,10910,10910,10910,10910,0
|
|
20240910,163400,801566090,10910,10910,10910,10910,0
|
|
20240910,163300,801566090,10910,10910,10910,10910,0
|
|
20240910,163200,801566090,10910,10910,10910,10910,0
|
|
20240910,163100,801566090,10910,10910,10910,10910,0
|
|
20240910,163000,801566090,10910,10910,10910,10910,0
|
|
20240910,162900,801566090,10910,10910,10910,10910,0
|
|
20240910,162800,801566090,10910,10910,10910,10910,0
|
|
20240910,162700,801566090,10910,10910,10910,10910,0
|
|
20240910,162600,801566090,10910,10910,10910,10910,0
|
|
20240910,162500,801566090,10910,10910,10910,10910,0
|
|
20240910,162400,801566090,10910,10910,10910,10910,0
|
|
20240910,162300,801566090,10910,10910,10910,10910,0
|
|
20240910,162200,801566090,10910,10910,10910,10910,0
|
|
20240910,162100,801566090,10910,10910,10910,10910,0
|
|
20240910,162000,801566090,10910,10910,10910,10910,0
|
|
20240910,161900,801566090,10910,10910,10910,10910,0
|
|
20240910,161800,801566090,10910,10910,10910,10910,0
|
|
20240910,161700,801566090,10910,10910,10910,10910,0
|
|
20240910,161600,801566090,10910,10910,10910,10910,0
|
|
20240910,161500,801566090,10910,10910,10910,10910,0
|
|
20240910,161400,801566090,10910,10910,10910,10910,0
|
|
20240910,161300,801566090,10910,10910,10910,10910,0
|
|
20240910,161200,801566090,10910,10910,10910,10910,0
|
|
20240910,161100,801566090,10910,10910,10910,10910,0
|
|
20240910,161000,801566090,10910,10910,10910,10910,0
|
|
20240910,160900,801566090,10910,10910,10910,10910,0
|
|
20240910,160800,801566090,10910,10910,10910,10910,0
|
|
20240910,160700,801566090,10910,10910,10910,10910,3441
|
|
20240910,160600,801566090,10910,10910,10910,10910,0
|
|
20240910,160500,801566090,10910,10910,10910,10910,0
|
|
20240910,160400,801566090,10910,10910,10910,10910,0
|
|
20240910,160300,801566090,10910,10910,10910,10910,0
|
|
20240910,160200,801566090,10910,10910,10910,10910,0
|
|
20240910,160100,801566090,10910,10910,10910,10910,0
|
|
20240910,160000,801566090,10910,10910,10910,10910,0
|
|
20240910,155900,801566090,10910,10910,10910,10910,0
|
|
20240910,155800,801566090,10910,10910,10910,10910,0
|
|
20240910,155700,801566090,10910,10910,10910,10910,0
|
|
20240910,155600,801566090,10910,10910,10910,10910,0
|
|
20240910,155500,801566090,10910,10910,10910,10910,0
|
|
20240910,155400,801566090,10910,10910,10910,10910,0
|
|
20240910,155300,801566090,10910,10910,10910,10910,0
|
|
20240910,155200,801566090,10910,10910,10910,10910,0
|
|
20240910,155100,801566090,10910,10910,10910,10910,0
|
|
20240910,155000,801566090,10910,10910,10910,10910,0
|
|
20240910,154900,801566090,10910,10910,10910,10910,0
|
|
20240910,154800,801566090,10910,10910,10910,10910,0
|
|
20240910,154700,801566090,10910,10910,10910,10910,0
|
|
20240910,154600,801566090,10910,10910,10910,10910,0
|
|
20240910,154500,801566090,10910,10910,10910,10910,0
|
|
20240910,154400,801566090,10910,10910,10910,10910,0
|
|
20240910,154300,801566090,10910,10910,10910,10910,0
|
|
20240910,154200,801566090,10910,10910,10910,10910,0
|
|
20240910,154100,801566090,10910,10910,10910,10910,0
|
|
20240910,154000,801566090,10910,10910,10910,10910,0
|
|
20240910,153900,801566090,10910,10910,10910,10910,0
|
|
20240910,153800,801566090,10910,10910,10910,10910,0
|
|
20240910,153700,801566090,10910,10910,10910,10910,3441
|
|
20240910,153600,801566090,10910,10910,10910,10910,0
|
|
20240910,153500,801566090,10910,10910,10910,10910,0
|
|
20240910,153400,801566090,10910,10910,10910,10910,0
|
|
20240910,153300,801566090,10910,10910,10910,10910,0
|
|
20240910,153200,801566090,10910,10910,10910,10910,0
|
|
20240910,153100,801566090,10910,10910,10910,10910,0
|
|
20240910,153000,801566090,10910,10910,10910,10910,3441
|
|
20240910,152900,764024780,10910,10910,10910,10910,0
|
|
20240910,152800,764024780,10910,10910,10910,10910,0
|
|
20240910,152700,764024780,10910,10910,10910,10910,0
|
|
20240910,152600,764024780,10910,10910,10910,10910,0
|
|
20240910,152500,764024780,10910,10910,10910,10910,0
|
|
20240910,152400,764024780,10910,10910,10910,10910,0
|
|
20240910,152300,764024780,10910,10910,10910,10910,0
|
|
20240910,152200,764024780,10910,10910,10910,10910,0
|
|
20240910,152100,764024780,10910,10910,10910,10910,0
|
|
20240910,152000,764024780,10910,10910,10910,10910,0
|
|
20240910,151900,764024780,10910,10920,10930,10910,251
|
|
20240910,151800,761285640,10920,10920,10920,10920,0
|
|
20240910,151700,761285640,10920,10920,10920,10910,441
|
|
20240910,151600,756472030,10910,10930,10930,10910,3687
|
|
20240910,151500,716229040,10930,10930,10930,10930,123
|
|
20240910,151400,714884650,10930,10930,10930,10930,50
|
|
20240910,151300,714338150,10930,10930,10930,10920,222
|
|
20240910,151200,711912560,10920,10920,10920,10920,6
|
|
20240910,151100,711847040,10930,10930,10930,10930,0
|
|
20240910,151000,711847040,10930,10930,10930,10930,0
|
|
20240910,150900,711847040,10930,10930,10930,10930,50
|
|
20240910,150800,711300540,10920,10920,10920,10910,593
|
|
20240910,150700,704825040,10930,10930,10930,10930,2
|
|
20240910,150600,704803180,10920,10920,10920,10920,120
|
|
20240910,150500,703492780,10910,10910,10910,10900,328
|
|
20240910,150400,699915700,10910,10920,10920,10910,1190
|
|
20240910,150300,686926490,10910,10930,10930,10910,1037
|
|
20240910,150200,675603430,10940,10930,10940,10930,19
|
|
20240910,150100,675395750,10930,10930,10930,10930,3
|
|
20240910,150000,675362960,10930,10930,10930,10930,77
|
|
20240910,145900,674521350,10940,10930,10940,10930,7
|
|
20240910,145800,674444830,10940,10950,10950,10940,346
|
|
20240910,145700,670656170,10960,10960,10960,10960,0
|
|
20240910,145600,670656170,10960,10960,10960,10950,19
|
|
20240910,145500,670447990,10960,10960,10960,10960,7
|
|
20240910,145400,670371270,10970,10970,10970,10970,1
|
|
20240910,145300,670360300,10960,10960,10960,10960,202
|
|
20240910,145200,668146380,10960,10960,10960,10960,6
|
|
20240910,145100,668080620,10970,10970,10970,10970,24
|
|
20240910,145000,667817340,10970,10970,10970,10970,6
|
|
20240910,144900,667751520,10980,10980,10980,10980,0
|
|
20240910,144800,667751520,10980,10980,10980,10980,0
|
|
20240910,144700,667751520,10980,10980,10980,10980,3
|
|
20240910,144600,667718580,10970,10970,10970,10970,149
|
|
20240910,144500,666084050,10970,10950,10970,10950,7
|
|
20240910,144400,666007380,10950,10950,10950,10950,0
|
|
20240910,144300,666007380,10950,10970,10970,10950,282
|
|
20240910,144200,662913880,10990,10990,10990,10990,0
|
|
20240910,144100,662913880,10990,10990,10990,10990,0
|
|
20240910,144000,662913880,10990,10990,10990,10990,101
|
|
20240910,143900,661803890,11000,11000,11000,11000,0
|
|
20240910,143800,661803890,11000,11010,11010,11000,5
|
|
20240910,143700,661748860,11030,11030,11030,11030,28
|
|
20240910,143600,661440020,11050,11050,11050,11050,0
|
|
20240910,143500,661440020,11050,11030,11050,11030,1000
|
|
20240910,143400,650408060,11050,11000,11050,11000,1001
|
|
20240910,143300,639347090,11000,10980,11050,10980,7130
|
|
20240910,143200,560674560,10980,10980,11030,10980,1129
|
|
20240910,143100,548236380,10990,10990,10990,10990,1
|
|
20240910,143000,548225390,11000,10990,11000,10990,197
|
|
20240910,142900,546060350,10990,10980,10990,10980,1045
|
|
20240910,142800,534581020,10980,10970,10980,10970,787
|
|
20240910,142700,525947620,10970,10970,10970,10970,130
|
|
20240910,142600,524521520,10960,10960,10960,10960,6
|
|
20240910,142500,524455760,10970,10970,10970,10970,0
|
|
20240910,142400,524455760,10970,10970,10970,10970,0
|
|
20240910,142300,524455760,10970,10970,10970,10970,1
|
|
20240910,142200,524444790,10960,10960,10960,10960,8
|
|
20240910,142100,524357110,10970,10970,10970,10970,5
|
|
20240910,142000,524302260,10980,10980,10980,10980,3
|
|
20240910,141900,524269320,10980,10980,10980,10980,0
|
|
20240910,141800,524269320,10980,10970,10980,10970,55
|
|
20240910,141700,523665960,10960,10960,10960,10960,0
|
|
20240910,141600,523665960,10960,10960,10960,10960,0
|
|
20240910,141500,523665960,10960,10950,10960,10950,113
|
|
20240910,141400,522427540,10950,10950,10950,10950,4
|
|
20240910,141300,522383740,10950,10950,10950,10950,17
|
|
20240910,141200,522197590,10960,10950,10960,10950,8
|
|
20240910,141100,522109980,10950,10950,10950,10950,0
|
|
20240910,141000,522109980,10950,10960,10960,10950,11
|
|
20240910,140900,521989490,10970,10960,10970,10960,7
|
|
20240910,140800,521912760,10960,10960,10960,10960,0
|
|
20240910,140700,521912760,10960,10970,10980,10950,9
|
|
20240910,140600,521814110,10980,10970,10980,10970,3
|
|
20240910,140500,521781180,10970,10970,10970,10970,15
|
|
20240910,140400,521616630,10970,10970,10970,10970,147
|
|
20240910,140300,520004040,10960,10970,10990,10960,73
|
|
20240910,140200,519203390,10990,10950,10990,10950,97
|
|
20240910,140100,518140210,10960,10960,10960,10960,1
|
|
20240910,140000,518129250,10940,10940,10940,10940,4
|
|
20240910,135900,518085490,10960,10960,10960,10960,281
|
|
20240910,135800,515005730,10960,10960,10960,10940,112
|
|
20240910,135700,513778950,10960,10960,10960,10950,111
|
|
20240910,135600,512562430,10960,10950,10960,10950,101
|
|
20240910,135500,511456470,10950,10940,10950,10930,199
|
|
20240910,135400,509280720,10940,10940,10940,10940,1
|
|
20240910,135300,509269780,10930,10940,10950,10930,705
|
|
20240910,135200,501562150,10950,10950,10960,10940,269
|
|
20240910,135100,498618250,10950,10940,10950,10940,21
|
|
20240910,135000,498388500,10930,10930,10940,10930,8
|
|
20240910,134900,498301050,10940,10940,10940,10940,0
|
|
20240910,134800,498301050,10940,10930,10940,10930,3
|
|
20240910,134700,498268250,10930,10920,10940,10920,14
|
|
20240910,134600,498115170,10920,10910,10920,10910,2
|
|
20240910,134500,498093340,10920,10920,10920,10920,0
|
|
20240910,134400,498093340,10920,10910,10920,10910,103
|
|
20240910,134300,496969600,10900,10890,10900,10890,72
|
|
20240910,134200,496184860,10910,10910,10910,10910,0
|
|
20240910,134100,496184860,10910,10900,10910,10890,154
|
|
20240910,134000,494506310,10890,10900,10900,10890,221
|
|
20240910,133900,492099600,10910,10910,10910,10910,1
|
|
20240910,133800,492088690,10900,10910,10910,10900,107
|
|
20240910,133700,490922380,10910,10910,10920,10910,15
|
|
20240910,133600,490758630,10910,10910,10910,10910,1
|
|
20240910,133500,490747720,10910,10900,10910,10900,306
|
|
20240910,133400,487409300,10910,10890,10910,10890,33
|
|
20240910,133300,487049640,10910,10920,10930,10890,1097
|
|
20240910,133200,475088610,10930,10930,10930,10930,5
|
|
20240910,133100,475033960,10930,10930,10930,10930,1
|
|
20240910,133000,475023030,10940,10930,10940,10930,77
|
|
20240910,132900,474181410,10940,10930,10940,10930,9
|
|
20240910,132800,474082960,10930,10930,10930,10930,0
|
|
20240910,132700,474082960,10930,10930,10930,10930,1
|
|
20240910,132600,474072030,10920,10920,10920,10920,143
|
|
20240910,132500,472510470,10940,10940,10940,10940,0
|
|
20240910,132400,472510470,10940,10940,10940,10940,4
|
|
20240910,132300,472466710,10940,10940,10940,10940,0
|
|
20240910,132200,472466710,10940,10940,10940,10940,0
|
|
20240910,132100,472466710,10940,10940,10940,10940,0
|
|
20240910,132000,472466710,10940,10930,10940,10930,6
|
|
20240910,131900,472401080,10930,10930,10930,10930,176
|
|
20240910,131800,470477400,10930,10920,10930,10920,250
|
|
20240910,131700,467744940,10920,10920,10920,10920,0
|
|
20240910,131600,467744940,10920,10920,10920,10920,0
|
|
20240910,131500,467744940,10920,10900,10920,10900,7
|
|
20240910,131400,467668570,10900,10900,10900,10900,137
|
|
20240910,131300,466175270,10890,10890,10890,10890,66
|
|
20240910,131200,465456530,10890,10900,10900,10890,875
|
|
20240910,131100,455922400,10910,10910,10910,10910,50
|
|
20240910,131000,455376900,10910,10920,10920,10910,2
|
|
20240910,130900,455355070,10910,10900,10920,10900,62
|
|
20240910,130800,454678560,10910,10910,10910,10910,79
|
|
20240910,130700,453816670,10910,10910,10910,10910,1026
|
|
20240910,130600,442623010,10910,10910,10910,10900,732
|
|
20240910,130500,434641900,10910,10910,10910,10900,777
|
|
20240910,130400,426164890,10930,10920,10930,10920,200
|
|
20240910,130300,423978910,10920,10910,10920,10910,12
|
|
20240910,130200,423847980,10910,10910,10910,10900,187
|
|
20240910,130100,421807900,10910,10930,10930,10910,1775
|
|
20240910,130000,402418080,10940,10940,10940,10940,0
|
|
20240910,125900,402418080,10940,10940,10940,10940,784
|
|
20240910,125800,393841120,10950,10950,10950,10950,50
|
|
20240910,125700,393293620,10950,10950,10950,10950,0
|
|
20240910,125600,393293620,10950,10950,10950,10950,10
|
|
20240910,125500,393184120,10960,10960,10960,10950,15
|
|
20240910,125400,393019820,10970,10960,10970,10960,111
|
|
20240910,125300,391803250,10950,10950,10950,10950,217
|
|
20240910,125200,389427100,10960,10960,10960,10960,0
|
|
20240910,125100,389427100,10960,10960,10960,10960,1
|
|
20240910,125000,389416140,10940,10940,10940,10940,306
|
|
20240910,124900,386068500,10940,10950,10950,10940,842
|
|
20240910,124800,376850660,10960,10960,10960,10960,2
|
|
20240910,124700,376828740,10960,10960,10960,10960,1
|
|
20240910,124600,376817780,10950,10950,10950,10950,342
|
|
20240910,124500,373072880,10960,10960,10960,10960,0
|
|
20240910,124400,373072880,10960,10960,10960,10960,105
|
|
20240910,124300,371922080,10960,10960,10960,10960,50
|
|
20240910,124200,371374080,10960,10960,10960,10960,30
|
|
20240910,124100,371045280,10960,10960,10960,10960,0
|
|
20240910,124000,371045280,10960,10960,10960,10960,367
|
|
20240910,123900,367022960,10950,10950,10950,10950,342
|
|
20240910,123800,363278060,10950,10960,10960,10950,734
|
|
20240910,123700,355240740,10960,10970,10970,10950,86
|
|
20240910,123600,354298840,10960,10960,10960,10960,0
|
|
20240910,123500,354298840,10960,10960,10960,10950,173
|
|
20240910,123400,352402820,10950,10950,10950,10950,0
|
|
20240910,123300,352402820,10950,10950,10950,10950,234
|
|
20240910,123200,349840520,10960,10960,10960,10960,0
|
|
20240910,123100,349840520,10960,10960,10960,10960,1
|
|
20240910,123000,349829560,10950,10950,10950,10950,3
|
|
20240910,122900,349796710,10950,10940,10950,10940,140
|
|
20240910,122800,348265090,10950,10950,10950,10950,1234
|
|
20240910,122700,334752790,10950,10950,10950,10950,6
|
|
20240910,122600,334687090,10970,10970,10970,10970,0
|
|
20240910,122500,334687090,10970,10970,10970,10970,1
|
|
20240910,122400,334676120,10950,10950,10950,10950,70
|
|
20240910,122300,333909620,10950,10960,10960,10950,49
|
|
20240910,122200,333372640,10960,10960,10960,10960,0
|
|
20240910,122100,333372640,10960,10960,10960,10960,0
|
|
20240910,122000,333372640,10960,10960,10960,10960,35
|
|
20240910,121900,332989040,10960,10960,10960,10960,5
|
|
20240910,121800,332934240,10960,10960,10960,10960,0
|
|
20240910,121700,332934240,10960,10960,10960,10960,0
|
|
20240910,121600,332934240,10960,10960,10960,10960,0
|
|
20240910,121500,332934240,10960,10950,10960,10950,17
|
|
20240910,121400,332748080,10940,10940,10940,10940,1
|
|
20240910,121300,332737140,10950,10950,10960,10950,517
|
|
20240910,121200,327070990,10950,10950,10950,10950,10
|
|
20240910,121100,326961490,10950,10950,10950,10950,0
|
|
20240910,121000,326961490,10950,10950,10950,10950,0
|
|
20240910,120900,326961490,10950,10950,10950,10950,223
|
|
20240910,120800,324519640,10940,10960,10960,10940,748
|
|
20240910,120700,316329240,10960,10960,10960,10960,0
|
|
20240910,120600,316329240,10960,10960,10960,10950,165
|
|
20240910,120500,314520870,10970,10980,10980,10970,1351
|
|
20240910,120400,299688590,11000,11000,11000,11000,0
|
|
20240910,120300,299688590,11000,11000,11000,11000,1
|
|
20240910,120200,299677590,10980,10980,10980,10980,6
|
|
20240910,120100,299611710,11000,10990,11000,10990,3
|
|
20240910,120000,299578730,10990,10990,10990,10990,70
|
|
20240910,115900,298809430,11000,10980,11000,10980,7
|
|
20240910,115800,298732550,10990,10990,10990,10990,0
|
|
20240910,115700,298732550,10990,10990,10990,10990,96
|
|
20240910,115600,297677510,10990,10990,10990,10990,10
|
|
20240910,115500,297567610,10980,10990,10990,10980,6
|
|
20240910,115400,297501720,10990,10990,10990,10990,77
|
|
20240910,115300,296655490,11000,11000,11000,11000,102
|
|
20240910,115200,295533490,10990,10990,10990,10990,1
|
|
20240910,115100,295522500,10990,10990,10990,10990,6
|
|
20240910,115000,295456560,11000,11000,11000,11000,0
|
|
20240910,114900,295456560,11000,11000,11000,11000,10
|
|
20240910,114800,295346560,11000,11000,11000,11000,19
|
|
20240910,114700,295137560,11000,11000,11000,11000,21
|
|
20240910,114600,294906560,10990,10990,10990,10990,36
|
|
20240910,114500,294510920,10990,10990,10990,10990,30
|
|
20240910,114400,294181220,10990,10990,10990,10990,0
|
|
20240910,114300,294181220,10990,10990,10990,10990,9
|
|
20240910,114200,294082310,10980,10980,10980,10980,23
|
|
20240910,114100,293829770,10970,10970,10970,10970,0
|
|
20240910,114000,293829770,10970,10970,10970,10970,53
|
|
20240910,113900,293248360,10960,10970,10970,10960,7
|
|
20240910,113800,293171630,10970,10970,10970,10970,1
|
|
20240910,113700,293160660,10970,10960,10970,10960,36
|
|
20240910,113600,292766090,10960,10960,10960,10960,0
|
|
20240910,113500,292766090,10960,10960,10960,10960,166
|
|
20240910,113400,290946730,10960,10960,10960,10960,6
|
|
20240910,113300,290880970,10960,10960,10960,10960,54
|
|
20240910,113200,290289130,10970,10970,10970,10970,0
|
|
20240910,113100,290289130,10970,10970,10970,10970,1
|
|
20240910,113000,290278160,10950,10950,10950,10950,71
|
|
20240910,112900,289500710,10970,10970,10970,10970,1
|
|
20240910,112800,289489740,10960,10960,10960,10960,0
|
|
20240910,112700,289489740,10960,10960,10980,10960,591
|
|
20240910,112600,283006230,10970,10970,10970,10970,105
|
|
20240910,112500,281854380,10970,10970,10970,10970,0
|
|
20240910,112400,281854380,10970,10970,10970,10970,6
|
|
20240910,112300,281788560,10980,10980,10980,10980,0
|
|
20240910,112200,281788560,10980,10980,10980,10980,123
|
|
20240910,112100,280438020,10980,10970,10980,10970,66
|
|
20240910,112000,279713400,10970,10970,10970,10970,0
|
|
20240910,111900,279713400,10970,10980,10980,10970,36
|
|
20240910,111800,279318180,10980,10980,10980,10980,104
|
|
20240910,111700,278176260,10970,10970,10970,10970,5
|
|
20240910,111600,278121410,10960,10960,10960,10960,60
|
|
20240910,111500,277463810,10960,10950,10960,10950,396
|
|
20240910,111400,273127560,10960,10960,10960,10960,1
|
|
20240910,111300,273116600,10960,10960,10960,10960,390
|
|
20240910,111200,268842200,10960,10960,10960,10960,10
|
|
20240910,111100,268732600,10960,10960,10960,10960,0
|
|
20240910,111000,268732600,10960,10960,10960,10960,22
|
|
20240910,110900,268491480,10960,10950,10960,10950,79
|
|
20240910,110800,267626420,10950,10960,10960,10950,732
|
|
20240910,110700,259611010,10950,10960,10960,10950,445
|
|
20240910,110600,254733870,10970,10970,10970,10970,0
|
|
20240910,110500,254733870,10970,10970,10970,10970,246
|
|
20240910,110400,252035250,10980,11000,11000,10980,1538
|
|
20240910,110300,235139780,11000,11000,11000,11000,0
|
|
20240910,110200,235139780,11000,11000,11000,11000,27
|
|
20240910,110100,234842780,11000,11010,11010,11000,77
|
|
20240910,110000,233995700,11010,11010,11010,11010,4
|
|
20240910,105900,233951660,11000,11000,11010,11000,107
|
|
20240910,105800,232774650,11010,11020,11020,11010,13
|
|
20240910,105700,232631510,11010,11010,11010,11010,0
|
|
20240910,105600,232631510,11010,11010,11010,11010,6
|
|
20240910,105500,232565450,11010,11010,11010,11010,101
|
|
20240910,105400,231453440,11020,11020,11020,11020,0
|
|
20240910,105300,231453440,11020,11020,11020,11020,0
|
|
20240910,105200,231453440,11020,11020,11020,11020,6
|
|
20240910,105100,231387320,11000,11030,11030,11000,27
|
|
20240910,105000,231089710,11030,11030,11030,11020,502
|
|
20240910,104900,225557160,11020,11030,11030,11020,120
|
|
20240910,104800,224234660,11030,11030,11030,11030,0
|
|
20240910,104700,224234660,11030,11030,11030,11030,7
|
|
20240910,104600,224157450,11030,11030,11030,11030,0
|
|
20240910,104500,224157450,11030,11020,11030,11020,115
|
|
20240910,104400,222890120,11020,11000,11020,11000,17
|
|
20240910,104300,222703100,11000,11000,11000,11000,31
|
|
20240910,104200,222362100,11010,11010,11010,11010,5
|
|
20240910,104100,222307050,11010,11020,11020,11010,3
|
|
20240910,104000,222274010,11010,11010,11010,11010,3
|
|
20240910,103900,222240980,11010,11010,11010,11010,0
|
|
20240910,103800,222240980,11010,11010,11010,11010,2
|
|
20240910,103700,222218960,11010,11010,11010,11010,1
|
|
20240910,103600,222207950,11010,11010,11010,11010,5
|
|
20240910,103500,222152900,11010,11010,11010,11010,0
|
|
20240910,103400,222152900,11010,11010,11010,11010,2
|
|
20240910,103300,222130880,11020,11020,11020,11020,0
|
|
20240910,103200,222130880,11020,11000,11020,11000,107
|
|
20240910,103100,220952080,11000,11010,11010,11000,71
|
|
20240910,103000,220170550,11010,11030,11030,11010,8
|
|
20240910,102900,220082390,11030,11030,11030,11030,1
|
|
20240910,102800,220071360,11020,11020,11020,11020,0
|
|
20240910,102700,220071360,11020,11020,11020,11020,0
|
|
20240910,102600,220071360,11020,11010,11020,11010,2397
|
|
20240910,102500,193679260,11010,11010,11010,11010,0
|
|
20240910,102400,193679260,11010,11010,11010,11010,0
|
|
20240910,102300,193679260,11010,11000,11010,11000,7
|
|
20240910,102200,193602250,11010,11010,11010,11010,0
|
|
20240910,102100,193602250,11010,11010,11010,11010,2
|
|
20240910,102000,193580230,11000,11000,11000,11000,0
|
|
20240910,101900,193580230,11000,11000,11000,11000,75
|
|
20240910,101800,192755230,11000,11000,11000,11000,0
|
|
20240910,101700,192755230,11000,11000,11000,11000,15
|
|
20240910,101600,192590230,10990,10990,10990,10990,6
|
|
20240910,101500,192524290,11000,11010,11010,11000,127
|
|
20240910,101400,191127280,11010,11010,11010,11010,3
|
|
20240910,101300,191094250,11010,11000,11010,11000,78
|
|
20240910,101200,190236170,11010,11010,11010,11010,0
|
|
20240910,101100,190236170,11010,11010,11010,11000,8
|
|
20240910,101000,190148150,11010,11000,11010,11000,20
|
|
20240910,100900,189928050,11010,11010,11010,11010,0
|
|
20240910,100800,189928050,11010,11020,11020,11010,85
|
|
20240910,100700,188991580,11030,11030,11030,11030,10
|
|
20240910,100600,188881280,11030,11030,11030,11010,93
|
|
20240910,100500,187856900,11020,11020,11020,11020,50
|
|
20240910,100400,187305900,11010,11030,11030,11010,113
|
|
20240910,100300,186061560,11020,11020,11020,11020,22
|
|
20240910,100200,185819120,11020,11010,11030,11010,30
|
|
20240910,100100,185488770,11030,11030,11030,11010,318
|
|
20240910,100000,181983700,11050,11050,11050,11050,1
|
|
20240910,095900,181972650,11040,11040,11040,11040,74
|
|
20240910,095800,181155690,11030,11030,11030,11030,0
|
|
20240910,095700,181155690,11030,11030,11030,11030,6
|
|
20240910,095600,181089510,11030,11030,11030,11030,2
|
|
20240910,095500,181067450,11040,11040,11040,11040,0
|
|
20240910,095400,181067450,11040,11040,11040,11040,1
|
|
20240910,095300,181056410,11030,11040,11040,11030,78
|
|
20240910,095200,180195830,11060,11040,11060,11040,33
|
|
20240910,095100,179831300,11040,11030,11040,11030,11
|
|
20240910,095000,179709920,11030,11030,11030,11030,5
|
|
20240910,094900,179654770,11030,11030,11030,11030,13
|
|
20240910,094800,179511380,11020,11020,11020,11020,6
|
|
20240910,094700,179445260,11010,11010,11010,11010,0
|
|
20240910,094600,179445260,11010,11010,11010,11010,0
|
|
20240910,094500,179445260,11010,11030,11030,11010,16
|
|
20240910,094400,179268980,11020,11020,11020,11020,9
|
|
20240910,094300,179169800,11030,11030,11030,11030,0
|
|
20240910,094200,179169800,11030,11020,11030,11010,223
|
|
20240910,094100,176713820,11040,11040,11060,11040,7
|
|
20240910,094000,176636480,11040,11040,11040,11040,7
|
|
20240910,093900,176559200,11050,11040,11050,11040,19
|
|
20240910,093800,176349290,11020,11000,11020,11000,4
|
|
20240910,093700,176305230,11000,10990,11000,10980,8
|
|
20240910,093600,176217290,10980,10980,10980,10980,73
|
|
20240910,093500,175415750,10980,11010,11010,10980,105
|
|
20240910,093400,174262460,11010,11000,11010,10990,82
|
|
20240910,093300,173359770,11010,11040,11040,11010,175
|
|
20240910,093200,171431010,11030,11020,11030,11020,137
|
|
20240910,093100,169920360,11010,10990,11010,10990,2
|
|
20240910,093000,169898360,10980,11020,11020,10970,711
|
|
20240910,092900,162089030,11020,11020,11020,11020,18
|
|
20240910,092800,161890670,11020,11020,11030,11020,133
|
|
20240910,092700,160424810,11020,11020,11020,11020,1
|
|
20240910,092600,160413790,11040,11040,11040,11030,125
|
|
20240910,092500,159034660,11050,11030,11080,11030,47
|
|
20240910,092400,158515300,11030,11030,11030,11030,11
|
|
20240910,092300,158393970,11020,11010,11020,11010,214
|
|
20240910,092200,156036940,11010,11000,11010,11000,68
|
|
20240910,092100,155288900,10980,10980,10980,10980,0
|
|
20240910,092000,155288900,10980,10970,10980,10960,653
|
|
20240910,091900,148126470,10980,11000,11000,10980,380
|
|
20240910,091800,143949630,11000,10960,11000,10960,310
|
|
20240910,091700,140551280,10960,10960,10970,10960,328
|
|
20240910,091600,136955650,10960,10990,10990,10950,619
|
|
20240910,091500,130175180,10980,10960,10980,10950,327
|
|
20240910,091400,126592420,10960,11000,11000,10960,1104
|
|
20240910,091300,114470510,11000,11030,11030,11000,2346
|
|
20240910,091200,88618800,11050,11060,11060,11030,939
|
|
20240910,091100,78247570,11080,11080,11080,11080,18
|
|
20240910,091000,78048130,11050,11030,11050,11030,356
|
|
20240910,090900,74117890,11040,11030,11040,11030,747
|
|
20240910,090800,65876260,11030,11040,11040,11030,703
|
|
20240910,090700,58122070,11030,11040,11050,11030,1428
|
|
20240910,090600,42356920,11040,11070,11070,11040,725
|
|
20240910,090500,34343320,11070,11060,11090,11060,365
|
|
20240910,090400,30303180,11060,11080,11080,11060,534
|
|
20240910,090300,24393220,11070,11070,11140,11070,112
|
|
20240910,090200,23153310,11070,11070,11100,11060,521
|
|
20240910,090100,17381030,11070,11040,11150,11030,779
|
|
20240910,090000,8772810,11030,11020,11030,11020,796
|