700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,203700,529232960,11290,11290,11290,11290,1461
|
|
20240913,203600,529232960,11290,11290,11290,11290,0
|
|
20240913,203500,529232960,11290,11290,11290,11290,0
|
|
20240913,203400,529232960,11290,11290,11290,11290,0
|
|
20240913,203300,529232960,11290,11290,11290,11290,0
|
|
20240913,203200,529232960,11290,11290,11290,11290,0
|
|
20240913,203100,529232960,11290,11290,11290,11290,0
|
|
20240913,203000,529232960,11290,11290,11290,11290,0
|
|
20240913,202900,529232960,11290,11290,11290,11290,0
|
|
20240913,202800,529232960,11290,11290,11290,11290,0
|
|
20240913,202700,529232960,11290,11290,11290,11290,0
|
|
20240913,202600,529232960,11290,11290,11290,11290,0
|
|
20240913,202500,529232960,11290,11290,11290,11290,0
|
|
20240913,202400,529232960,11290,11290,11290,11290,0
|
|
20240913,202300,529232960,11290,11290,11290,11290,0
|
|
20240913,202200,529232960,11290,11290,11290,11290,0
|
|
20240913,202100,529232960,11290,11290,11290,11290,0
|
|
20240913,202000,529232960,11290,11290,11290,11290,0
|
|
20240913,201900,529232960,11290,11290,11290,11290,0
|
|
20240913,201800,529232960,11290,11290,11290,11290,0
|
|
20240913,201700,529232960,11290,11290,11290,11290,0
|
|
20240913,201600,529232960,11290,11290,11290,11290,0
|
|
20240913,201500,529232960,11290,11290,11290,11290,0
|
|
20240913,201400,529232960,11290,11290,11290,11290,0
|
|
20240913,201300,529232960,11290,11290,11290,11290,0
|
|
20240913,201200,529232960,11290,11290,11290,11290,0
|
|
20240913,201100,529232960,11290,11290,11290,11290,0
|
|
20240913,201000,529232960,11290,11290,11290,11290,0
|
|
20240913,200900,529232960,11290,11290,11290,11290,0
|
|
20240913,200800,529232960,11290,11290,11290,11290,0
|
|
20240913,200700,529232960,11290,11290,11290,11290,1461
|
|
20240913,200600,529232960,11290,11290,11290,11290,0
|
|
20240913,200500,529232960,11290,11290,11290,11290,0
|
|
20240913,200400,529232960,11290,11290,11290,11290,0
|
|
20240913,200300,529232960,11290,11290,11290,11290,0
|
|
20240913,200200,529232960,11290,11290,11290,11290,0
|
|
20240913,200100,529232960,11290,11290,11290,11290,0
|
|
20240913,200000,529232960,11290,11290,11290,11290,0
|
|
20240913,195900,529232960,11290,11290,11290,11290,0
|
|
20240913,195800,529232960,11290,11290,11290,11290,0
|
|
20240913,195700,529232960,11290,11290,11290,11290,0
|
|
20240913,195600,529232960,11290,11290,11290,11290,0
|
|
20240913,195500,529232960,11290,11290,11290,11290,0
|
|
20240913,195400,529232960,11290,11290,11290,11290,0
|
|
20240913,195300,529232960,11290,11290,11290,11290,0
|
|
20240913,195200,529232960,11290,11290,11290,11290,0
|
|
20240913,195100,529232960,11290,11290,11290,11290,0
|
|
20240913,195000,529232960,11290,11290,11290,11290,0
|
|
20240913,194900,529232960,11290,11290,11290,11290,0
|
|
20240913,194800,529232960,11290,11290,11290,11290,0
|
|
20240913,194700,529232960,11290,11290,11290,11290,0
|
|
20240913,194600,529232960,11290,11290,11290,11290,0
|
|
20240913,194500,529232960,11290,11290,11290,11290,0
|
|
20240913,194400,529232960,11290,11290,11290,11290,0
|
|
20240913,194300,529232960,11290,11290,11290,11290,0
|
|
20240913,194200,529232960,11290,11290,11290,11290,0
|
|
20240913,194100,529232960,11290,11290,11290,11290,0
|
|
20240913,194000,529232960,11290,11290,11290,11290,0
|
|
20240913,193900,529232960,11290,11290,11290,11290,0
|
|
20240913,193800,529232960,11290,11290,11290,11290,0
|
|
20240913,193700,529232960,11290,11290,11290,11290,1461
|
|
20240913,193600,529232960,11290,11290,11290,11290,0
|
|
20240913,193500,529232960,11290,11290,11290,11290,0
|
|
20240913,193400,529232960,11290,11290,11290,11290,0
|
|
20240913,193300,529232960,11290,11290,11290,11290,0
|
|
20240913,193200,529232960,11290,11290,11290,11290,0
|
|
20240913,193100,529232960,11290,11290,11290,11290,0
|
|
20240913,193000,529232960,11290,11290,11290,11290,0
|
|
20240913,192900,529232960,11290,11290,11290,11290,0
|
|
20240913,192800,529232960,11290,11290,11290,11290,0
|
|
20240913,192700,529232960,11290,11290,11290,11290,0
|
|
20240913,192600,529232960,11290,11290,11290,11290,0
|
|
20240913,192500,529232960,11290,11290,11290,11290,0
|
|
20240913,192400,529232960,11290,11290,11290,11290,0
|
|
20240913,192300,529232960,11290,11290,11290,11290,0
|
|
20240913,192200,529232960,11290,11290,11290,11290,0
|
|
20240913,192100,529232960,11290,11290,11290,11290,0
|
|
20240913,192000,529232960,11290,11290,11290,11290,0
|
|
20240913,191900,529232960,11290,11290,11290,11290,0
|
|
20240913,191800,529232960,11290,11290,11290,11290,0
|
|
20240913,191700,529232960,11290,11290,11290,11290,0
|
|
20240913,191600,529232960,11290,11290,11290,11290,0
|
|
20240913,191500,529232960,11290,11290,11290,11290,0
|
|
20240913,191400,529232960,11290,11290,11290,11290,0
|
|
20240913,191300,529232960,11290,11290,11290,11290,0
|
|
20240913,191200,529232960,11290,11290,11290,11290,0
|
|
20240913,191100,529232960,11290,11290,11290,11290,0
|
|
20240913,191000,529232960,11290,11290,11290,11290,0
|
|
20240913,190900,529232960,11290,11290,11290,11290,0
|
|
20240913,190800,529232960,11290,11290,11290,11290,0
|
|
20240913,190700,529232960,11290,11290,11290,11290,1461
|
|
20240913,190600,529232960,11290,11290,11290,11290,0
|
|
20240913,190500,529232960,11290,11290,11290,11290,0
|
|
20240913,190400,529232960,11290,11290,11290,11290,0
|
|
20240913,190300,529232960,11290,11290,11290,11290,0
|
|
20240913,190200,529232960,11290,11290,11290,11290,0
|
|
20240913,190100,529232960,11290,11290,11290,11290,0
|
|
20240913,190000,529232960,11290,11290,11290,11290,0
|
|
20240913,185900,529232960,11290,11290,11290,11290,0
|
|
20240913,185800,529232960,11290,11290,11290,11290,0
|
|
20240913,185700,529232960,11290,11290,11290,11290,0
|
|
20240913,185600,529232960,11290,11290,11290,11290,0
|
|
20240913,185500,529232960,11290,11290,11290,11290,0
|
|
20240913,185400,529232960,11290,11290,11290,11290,0
|
|
20240913,185300,529232960,11290,11290,11290,11290,0
|
|
20240913,185200,529232960,11290,11290,11290,11290,0
|
|
20240913,185100,529232960,11290,11290,11290,11290,0
|
|
20240913,185000,529232960,11290,11290,11290,11290,0
|
|
20240913,184900,529232960,11290,11290,11290,11290,0
|
|
20240913,184800,529232960,11290,11290,11290,11290,0
|
|
20240913,184700,529232960,11290,11290,11290,11290,0
|
|
20240913,184600,529232960,11290,11290,11290,11290,0
|
|
20240913,184500,529232960,11290,11290,11290,11290,0
|
|
20240913,184400,529232960,11290,11290,11290,11290,0
|
|
20240913,184300,529232960,11290,11290,11290,11290,0
|
|
20240913,184200,529232960,11290,11290,11290,11290,0
|
|
20240913,184100,529232960,11290,11290,11290,11290,0
|
|
20240913,184000,529232960,11290,11290,11290,11290,0
|
|
20240913,183900,529232960,11290,11290,11290,11290,0
|
|
20240913,183800,529232960,11290,11290,11290,11290,0
|
|
20240913,183700,529232960,11290,11290,11290,11290,1461
|
|
20240913,183600,529232960,11290,11290,11290,11290,0
|
|
20240913,183500,529232960,11290,11290,11290,11290,0
|
|
20240913,183400,529232960,11290,11290,11290,11290,0
|
|
20240913,183300,529232960,11290,11290,11290,11290,0
|
|
20240913,183200,529232960,11290,11290,11290,11290,0
|
|
20240913,183100,529232960,11290,11290,11290,11290,0
|
|
20240913,183000,529232960,11290,11290,11290,11290,0
|
|
20240913,182900,529232960,11290,11290,11290,11290,0
|
|
20240913,182800,529232960,11290,11290,11290,11290,0
|
|
20240913,182700,529232960,11290,11290,11290,11290,0
|
|
20240913,182600,529232960,11290,11290,11290,11290,0
|
|
20240913,182500,529232960,11290,11290,11290,11290,0
|
|
20240913,182400,529232960,11290,11290,11290,11290,0
|
|
20240913,182300,529232960,11290,11290,11290,11290,0
|
|
20240913,182200,529232960,11290,11290,11290,11290,0
|
|
20240913,182100,529232960,11290,11290,11290,11290,0
|
|
20240913,182000,529232960,11290,11290,11290,11290,0
|
|
20240913,181900,529232960,11290,11290,11290,11290,0
|
|
20240913,181800,529232960,11290,11290,11290,11290,0
|
|
20240913,181700,529232960,11290,11290,11290,11290,0
|
|
20240913,181600,529232960,11290,11290,11290,11290,0
|
|
20240913,181500,529232960,11290,11290,11290,11290,0
|
|
20240913,181400,529232960,11290,11290,11290,11290,0
|
|
20240913,181300,529232960,11290,11290,11290,11290,0
|
|
20240913,181200,529232960,11290,11290,11290,11290,0
|
|
20240913,181100,529232960,11290,11290,11290,11290,0
|
|
20240913,181000,529232960,11290,11290,11290,11290,0
|
|
20240913,180900,529232960,11290,11290,11290,11290,0
|
|
20240913,180800,529232960,11290,11290,11290,11290,0
|
|
20240913,180700,529232960,11290,11290,11290,11290,1461
|
|
20240913,180600,529232960,11290,11290,11290,11290,0
|
|
20240913,180500,529232960,11290,11290,11290,11290,0
|
|
20240913,180400,529232960,11290,11290,11290,11290,0
|
|
20240913,180300,529232960,11290,11290,11290,11290,0
|
|
20240913,180200,529232960,11290,11290,11290,11290,0
|
|
20240913,180100,529232960,11290,11290,11290,11290,0
|
|
20240913,180000,529232960,11290,11290,11290,11290,0
|
|
20240913,175900,529232960,11290,11290,11290,11290,0
|
|
20240913,175800,529232960,11290,11290,11290,11290,0
|
|
20240913,175700,529232960,11290,11290,11290,11290,0
|
|
20240913,175600,529232960,11290,11290,11290,11290,0
|
|
20240913,175500,529232960,11290,11290,11290,11290,0
|
|
20240913,175400,529232960,11290,11290,11290,11290,0
|
|
20240913,175300,529232960,11290,11290,11290,11290,0
|
|
20240913,175200,529232960,11290,11290,11290,11290,0
|
|
20240913,175100,529232960,11290,11290,11290,11290,0
|
|
20240913,175000,529232960,11290,11290,11290,11290,0
|
|
20240913,174900,529232960,11290,11290,11290,11290,0
|
|
20240913,174800,529232960,11290,11290,11290,11290,0
|
|
20240913,174700,529232960,11290,11290,11290,11290,0
|
|
20240913,174600,529232960,11290,11290,11290,11290,0
|
|
20240913,174500,529232960,11290,11290,11290,11290,0
|
|
20240913,174400,529232960,11290,11290,11290,11290,0
|
|
20240913,174300,529232960,11290,11290,11290,11290,0
|
|
20240913,174200,529232960,11290,11290,11290,11290,0
|
|
20240913,174100,529232960,11290,11290,11290,11290,0
|
|
20240913,174000,529232960,11290,11290,11290,11290,0
|
|
20240913,173900,529232960,11290,11290,11290,11290,0
|
|
20240913,173800,529232960,11290,11290,11290,11290,0
|
|
20240913,173700,529232960,11290,11290,11290,11290,1461
|
|
20240913,173600,529232960,11290,11290,11290,11290,0
|
|
20240913,173500,529232960,11290,11290,11290,11290,0
|
|
20240913,173400,529232960,11290,11290,11290,11290,0
|
|
20240913,173300,529232960,11290,11290,11290,11290,0
|
|
20240913,173200,529232960,11290,11290,11290,11290,0
|
|
20240913,173100,529232960,11290,11290,11290,11290,0
|
|
20240913,173000,529232960,11290,11290,11290,11290,0
|
|
20240913,172900,529232960,11290,11290,11290,11290,0
|
|
20240913,172800,529232960,11290,11290,11290,11290,0
|
|
20240913,172700,529232960,11290,11290,11290,11290,0
|
|
20240913,172600,529232960,11290,11290,11290,11290,0
|
|
20240913,172500,529232960,11290,11290,11290,11290,0
|
|
20240913,172400,529232960,11290,11290,11290,11290,0
|
|
20240913,172300,529232960,11290,11290,11290,11290,0
|
|
20240913,172200,529232960,11290,11290,11290,11290,0
|
|
20240913,172100,529232960,11290,11290,11290,11290,0
|
|
20240913,172000,529232960,11290,11290,11290,11290,0
|
|
20240913,171900,529232960,11290,11290,11290,11290,0
|
|
20240913,171800,529232960,11290,11290,11290,11290,0
|
|
20240913,171700,529232960,11290,11290,11290,11290,0
|
|
20240913,171600,529232960,11290,11290,11290,11290,0
|
|
20240913,171500,529232960,11290,11290,11290,11290,0
|
|
20240913,171400,529232960,11290,11290,11290,11290,0
|
|
20240913,171300,529232960,11290,11290,11290,11290,0
|
|
20240913,171200,529232960,11290,11290,11290,11290,0
|
|
20240913,171100,529232960,11290,11290,11290,11290,0
|
|
20240913,171000,529232960,11290,11290,11290,11290,0
|
|
20240913,170900,529232960,11290,11290,11290,11290,0
|
|
20240913,170800,529232960,11290,11290,11290,11290,0
|
|
20240913,170700,529232960,11290,11290,11290,11290,1461
|
|
20240913,170600,529232960,11290,11290,11290,11290,0
|
|
20240913,170500,529232960,11290,11290,11290,11290,0
|
|
20240913,170400,529232960,11290,11290,11290,11290,0
|
|
20240913,170300,529232960,11290,11290,11290,11290,0
|
|
20240913,170200,529232960,11290,11290,11290,11290,0
|
|
20240913,170100,529232960,11290,11290,11290,11290,0
|
|
20240913,170000,529232960,11290,11290,11290,11290,0
|
|
20240913,165900,529232960,11290,11290,11290,11290,0
|
|
20240913,165800,529232960,11290,11290,11290,11290,0
|
|
20240913,165700,529232960,11290,11290,11290,11290,0
|
|
20240913,165600,529232960,11290,11290,11290,11290,0
|
|
20240913,165500,529232960,11290,11290,11290,11290,0
|
|
20240913,165400,529232960,11290,11290,11290,11290,0
|
|
20240913,165300,529232960,11290,11290,11290,11290,0
|
|
20240913,165200,529232960,11290,11290,11290,11290,0
|
|
20240913,165100,529232960,11290,11290,11290,11290,0
|
|
20240913,165000,529232960,11290,11290,11290,11290,0
|
|
20240913,164900,529232960,11290,11290,11290,11290,0
|
|
20240913,164800,529232960,11290,11290,11290,11290,0
|
|
20240913,164700,529232960,11290,11290,11290,11290,0
|
|
20240913,164600,529232960,11290,11290,11290,11290,0
|
|
20240913,164500,529232960,11290,11290,11290,11290,0
|
|
20240913,164400,529232960,11290,11290,11290,11290,0
|
|
20240913,164300,529232960,11290,11290,11290,11290,0
|
|
20240913,164200,529232960,11290,11290,11290,11290,0
|
|
20240913,164100,529232960,11290,11290,11290,11290,0
|
|
20240913,164000,529232960,11290,11290,11290,11290,0
|
|
20240913,163900,529232960,11290,11290,11290,11290,0
|
|
20240913,163800,529232960,11290,11290,11290,11290,0
|
|
20240913,163700,529232960,11290,11290,11290,11290,1461
|
|
20240913,163600,529232960,11290,11290,11290,11290,0
|
|
20240913,163500,529232960,11290,11290,11290,11290,0
|
|
20240913,163400,529232960,11290,11290,11290,11290,0
|
|
20240913,163300,529232960,11290,11290,11290,11290,0
|
|
20240913,163200,529232960,11290,11290,11290,11290,0
|
|
20240913,163100,529232960,11290,11290,11290,11290,0
|
|
20240913,163000,529232960,11290,11290,11290,11290,0
|
|
20240913,162900,529232960,11290,11290,11290,11290,0
|
|
20240913,162800,529232960,11290,11290,11290,11290,0
|
|
20240913,162700,529232960,11290,11290,11290,11290,0
|
|
20240913,162600,529232960,11290,11290,11290,11290,0
|
|
20240913,162500,529232960,11290,11290,11290,11290,0
|
|
20240913,162400,529232960,11290,11290,11290,11290,0
|
|
20240913,162300,529232960,11290,11290,11290,11290,0
|
|
20240913,162200,529232960,11290,11290,11290,11290,0
|
|
20240913,162100,529232960,11290,11290,11290,11290,0
|
|
20240913,162000,529232960,11290,11290,11290,11290,0
|
|
20240913,161900,529232960,11290,11290,11290,11290,0
|
|
20240913,161800,529232960,11290,11290,11290,11290,0
|
|
20240913,161700,529232960,11290,11290,11290,11290,0
|
|
20240913,161600,529232960,11290,11290,11290,11290,0
|
|
20240913,161500,529232960,11290,11290,11290,11290,0
|
|
20240913,161400,529232960,11290,11290,11290,11290,0
|
|
20240913,161300,529232960,11290,11290,11290,11290,0
|
|
20240913,161200,529232960,11290,11290,11290,11290,0
|
|
20240913,161100,529232960,11290,11290,11290,11290,0
|
|
20240913,161000,529232960,11290,11290,11290,11290,0
|
|
20240913,160900,529232960,11290,11290,11290,11290,0
|
|
20240913,160800,529232960,11290,11290,11290,11290,0
|
|
20240913,160700,529232960,11290,11290,11290,11290,1461
|
|
20240913,160600,529232960,11290,11290,11290,11290,0
|
|
20240913,160500,529232960,11290,11290,11290,11290,0
|
|
20240913,160400,529232960,11290,11290,11290,11290,0
|
|
20240913,160300,529232960,11290,11290,11290,11290,0
|
|
20240913,160200,529232960,11290,11290,11290,11290,0
|
|
20240913,160100,529232960,11290,11290,11290,11290,0
|
|
20240913,160000,529232960,11290,11290,11290,11290,0
|
|
20240913,155900,529232960,11290,11290,11290,11290,0
|
|
20240913,155800,529232960,11290,11290,11290,11290,0
|
|
20240913,155700,529232960,11290,11290,11290,11290,0
|
|
20240913,155600,529232960,11290,11290,11290,11290,0
|
|
20240913,155500,529232960,11290,11290,11290,11290,0
|
|
20240913,155400,529232960,11290,11290,11290,11290,0
|
|
20240913,155300,529232960,11290,11290,11290,11290,0
|
|
20240913,155200,529232960,11290,11290,11290,11290,0
|
|
20240913,155100,529232960,11290,11290,11290,11290,0
|
|
20240913,155000,529232960,11290,11290,11290,11290,0
|
|
20240913,154900,529232960,11290,11290,11290,11290,0
|
|
20240913,154800,529232960,11290,11290,11290,11290,0
|
|
20240913,154700,529232960,11290,11290,11290,11290,0
|
|
20240913,154600,529232960,11290,11290,11290,11290,0
|
|
20240913,154500,529232960,11290,11290,11290,11290,0
|
|
20240913,154400,529232960,11290,11290,11290,11290,0
|
|
20240913,154300,529232960,11290,11290,11290,11290,0
|
|
20240913,154200,529232960,11290,11290,11290,11290,0
|
|
20240913,154100,529232960,11290,11290,11290,11290,0
|
|
20240913,154000,529232960,11290,11290,11290,11290,0
|
|
20240913,153900,529232960,11290,11290,11290,11290,0
|
|
20240913,153800,529232960,11290,11290,11290,11290,0
|
|
20240913,153700,529232960,11290,11290,11290,11290,1461
|
|
20240913,153600,529232960,11290,11290,11290,11290,0
|
|
20240913,153500,529232960,11290,11290,11290,11290,0
|
|
20240913,153400,529232960,11290,11290,11290,11290,0
|
|
20240913,153300,529232960,11290,11290,11290,11290,0
|
|
20240913,153200,529232960,11290,11290,11290,11290,0
|
|
20240913,153100,529232960,11290,11290,11290,11290,0
|
|
20240913,153000,529232960,11290,11290,11290,11290,1461
|
|
20240913,152900,512738270,11260,11260,11260,11260,0
|
|
20240913,152800,512738270,11260,11260,11260,11260,0
|
|
20240913,152700,512738270,11260,11260,11260,11260,0
|
|
20240913,152600,512738270,11260,11260,11260,11260,0
|
|
20240913,152500,512738270,11260,11260,11260,11260,0
|
|
20240913,152400,512738270,11260,11260,11260,11260,0
|
|
20240913,152300,512738270,11260,11260,11260,11260,0
|
|
20240913,152200,512738270,11260,11260,11260,11260,0
|
|
20240913,152100,512738270,11260,11260,11260,11260,0
|
|
20240913,152000,512738270,11260,11260,11260,11260,0
|
|
20240913,151900,512738270,11260,11280,11280,11260,36
|
|
20240913,151800,512332870,11260,11270,11270,11260,80
|
|
20240913,151700,511431580,11270,11270,11270,11270,17
|
|
20240913,151600,511239990,11270,11270,11270,11270,38
|
|
20240913,151500,510811730,11260,11260,11260,11260,48
|
|
20240913,151400,510271250,11270,11270,11270,11270,0
|
|
20240913,151300,510271250,11270,11270,11270,11270,0
|
|
20240913,151200,510271250,11270,11270,11270,11270,0
|
|
20240913,151100,510271250,11270,11270,11270,11270,218
|
|
20240913,151000,507814390,11270,11260,11270,11260,30
|
|
20240913,150900,507476580,11260,11260,11260,11260,0
|
|
20240913,150800,507476580,11260,11260,11260,11260,6
|
|
20240913,150700,507409020,11250,11250,11250,11250,0
|
|
20240913,150600,507409020,11250,11250,11250,11250,0
|
|
20240913,150500,507409020,11250,11250,11250,11250,129
|
|
20240913,150400,505957770,11250,11250,11250,11250,0
|
|
20240913,150300,505957770,11250,11250,11250,11250,6
|
|
20240913,150200,505890270,11270,11270,11270,11270,0
|
|
20240913,150100,505890270,11270,11270,11270,11270,10
|
|
20240913,150000,505777570,11260,11260,11260,11260,6
|
|
20240913,145900,505710010,11260,11270,11270,11260,27
|
|
20240913,145800,505405840,11270,11270,11270,11270,7
|
|
20240913,145700,505326950,11270,11270,11270,11270,12
|
|
20240913,145600,505191710,11270,11270,11270,11270,6
|
|
20240913,145500,505124090,11270,11280,11280,11270,51
|
|
20240913,145400,504549210,11270,11270,11270,11270,0
|
|
20240913,145300,504549210,11270,11270,11270,11270,0
|
|
20240913,145200,504549210,11270,11250,11270,11250,74
|
|
20240913,145100,503716010,11260,11260,11260,11260,0
|
|
20240913,145000,503716010,11260,11250,11260,11250,189
|
|
20240913,144900,501588160,11260,11260,11260,11260,0
|
|
20240913,144800,501588160,11260,11260,11260,11260,28
|
|
20240913,144700,501272880,11260,11280,11280,11260,43
|
|
20240913,144600,500787960,11280,11290,11290,11280,11
|
|
20240913,144500,500663870,11290,11280,11290,11280,15
|
|
20240913,144400,500494640,11280,11270,11280,11270,545
|
|
20240913,144300,494347150,11270,11290,11290,11270,50
|
|
20240913,144200,493783450,11290,11290,11290,11290,0
|
|
20240913,144100,493783450,11290,11290,11290,11290,84
|
|
20240913,144000,492835090,11290,11280,11290,11280,214
|
|
20240913,143900,490419050,11290,11290,11290,11290,9
|
|
20240913,143800,490317440,11290,11260,11290,11260,392
|
|
20240913,143700,485903160,11260,11260,11260,11260,0
|
|
20240913,143600,485903160,11260,11260,11260,11260,1
|
|
20240913,143500,485891900,11250,11270,11270,11220,3351
|
|
20240913,143400,448215120,11270,11270,11270,11270,0
|
|
20240913,143300,448215120,11270,11280,11280,11270,7
|
|
20240913,143200,448136220,11270,11270,11270,11270,0
|
|
20240913,143100,448136220,11270,11270,11270,11270,6
|
|
20240913,143000,448068600,11290,11290,11290,11290,1279
|
|
20240913,142900,433628690,11290,11290,11290,11290,6
|
|
20240913,142800,433560950,11290,11290,11290,11290,167
|
|
20240913,142700,431675520,11300,11300,11300,11300,0
|
|
20240913,142600,431675520,11300,11300,11300,11300,296
|
|
20240913,142500,428330720,11290,11300,11300,11290,1365
|
|
20240913,142400,412919770,11300,11300,11300,11300,0
|
|
20240913,142300,412919770,11300,11290,11300,11290,2419
|
|
20240913,142200,385596880,11290,11300,11300,11290,3320
|
|
20240913,142100,348094410,11300,11250,11300,11240,2883
|
|
20240913,142000,315556140,11250,11240,11250,11240,69
|
|
20240913,141900,314780570,11240,11240,11240,11240,0
|
|
20240913,141800,314780570,11240,11240,11240,11230,36
|
|
20240913,141700,314375990,11240,11240,11240,11240,7
|
|
20240913,141600,314297310,11240,11230,11240,11230,7
|
|
20240913,141500,314218690,11230,11230,11230,11230,49
|
|
20240913,141400,313668420,11230,11230,11230,11230,31
|
|
20240913,141300,313320290,11210,11210,11210,11210,206
|
|
20240913,141200,311011030,11210,11210,11210,11210,575
|
|
20240913,141100,304565280,11210,11210,11210,11210,28
|
|
20240913,141000,304251400,11210,11210,11210,11210,0
|
|
20240913,140900,304251400,11210,11210,11210,11210,0
|
|
20240913,140800,304251400,11210,11210,11210,11210,10
|
|
20240913,140700,304139300,11220,11220,11220,11220,0
|
|
20240913,140600,304139300,11220,11220,11220,11220,125
|
|
20240913,140500,302736800,11210,11210,11210,11210,6
|
|
20240913,140400,302669540,11210,11210,11210,11210,0
|
|
20240913,140300,302669540,11210,11210,11210,11210,0
|
|
20240913,140200,302669540,11210,11220,11220,11210,52
|
|
20240913,140100,302086600,11210,11210,11210,11210,6
|
|
20240913,140000,302019340,11220,11220,11220,11220,3
|
|
20240913,135900,301985680,11220,11220,11220,11220,1
|
|
20240913,135800,301974460,11210,11210,11210,11210,0
|
|
20240913,135700,301974460,11210,11210,11210,11210,6
|
|
20240913,135600,301907200,11210,11210,11210,11210,0
|
|
20240913,135500,301907200,11210,11210,11210,11210,1
|
|
20240913,135400,301895990,11220,11220,11220,11220,0
|
|
20240913,135300,301895990,11220,11220,11220,11220,4
|
|
20240913,135200,301851110,11250,11230,11250,11230,538
|
|
20240913,135100,295809180,11240,11230,11250,11230,210
|
|
20240913,135000,293448710,11240,11210,11240,11210,1000
|
|
20240913,134900,282214180,11210,11210,11210,11210,1
|
|
20240913,134800,282202970,11200,11210,11210,11200,16
|
|
20240913,134700,282023670,11210,11210,11210,11210,0
|
|
20240913,134600,282023670,11210,11210,11210,11210,0
|
|
20240913,134500,282023670,11210,11210,11210,11210,2
|
|
20240913,134400,282001250,11210,11200,11210,11200,7
|
|
20240913,134300,281922840,11210,11210,11210,11210,0
|
|
20240913,134200,281922840,11210,11210,11210,11210,22
|
|
20240913,134100,281676220,11200,11200,11200,11200,6
|
|
20240913,134000,281609020,11210,11210,11210,11210,30
|
|
20240913,133900,281272720,11230,11220,11230,11220,10
|
|
20240913,133800,281160430,11220,11220,11230,11220,28
|
|
20240913,133700,280846170,11220,11220,11220,11220,3
|
|
20240913,133600,280812510,11220,11220,11220,11220,2
|
|
20240913,133500,280790070,11200,11220,11220,11200,315
|
|
20240913,133400,277262050,11220,11200,11230,11200,1011
|
|
20240913,133300,265925590,11180,11180,11180,11180,0
|
|
20240913,133200,265925590,11180,11180,11180,11180,6
|
|
20240913,133100,265858510,11190,11190,11200,11190,7
|
|
20240913,133000,265780170,11200,11180,11200,11180,71
|
|
20240913,132900,264986370,11180,11180,11180,11180,29
|
|
20240913,132800,264662150,11180,11190,11190,11180,178
|
|
20240913,132700,262670750,11190,11190,11190,11190,122
|
|
20240913,132600,261305570,11200,11200,11200,11200,0
|
|
20240913,132500,261305570,11200,11200,11200,11200,0
|
|
20240913,132400,261305570,11200,11190,11200,11190,88
|
|
20240913,132300,260320810,11190,11190,11190,11190,6
|
|
20240913,132200,260253670,11200,11200,11200,11200,0
|
|
20240913,132100,260253670,11200,11200,11200,11200,10
|
|
20240913,132000,260141670,11200,11200,11200,11200,1
|
|
20240913,131900,260130470,11200,11200,11200,11200,97
|
|
20240913,131800,259044070,11200,11200,11200,11200,0
|
|
20240913,131700,259044070,11200,11200,11200,11200,106
|
|
20240913,131600,257856870,11210,11210,11210,11210,0
|
|
20240913,131500,257856870,11210,11210,11210,11210,0
|
|
20240913,131400,257856870,11210,11190,11210,11190,149
|
|
20240913,131300,256189520,11180,11180,11180,11180,0
|
|
20240913,131200,256189520,11180,11190,11190,11180,7
|
|
20240913,131100,256111250,11190,11190,11190,11190,1
|
|
20240913,131000,256100060,11180,11180,11180,11180,0
|
|
20240913,130900,256100060,11180,11180,11180,11180,76
|
|
20240913,130800,255250380,11160,11160,11160,11160,6
|
|
20240913,130700,255183420,11180,11180,11180,11180,0
|
|
20240913,130600,255183420,11180,11170,11180,11170,149
|
|
20240913,130500,253519020,11180,11180,11180,11180,0
|
|
20240913,130400,253519020,11180,11180,11180,11180,0
|
|
20240913,130300,253519020,11180,11180,11180,11180,4
|
|
20240913,130200,253474300,11190,11190,11190,11190,1
|
|
20240913,130100,253463110,11190,11190,11190,11190,0
|
|
20240913,130000,253463110,11190,11190,11190,11190,10
|
|
20240913,125900,253351210,11190,11190,11190,11190,1
|
|
20240913,125800,253340020,11180,11160,11180,11160,573
|
|
20240913,125700,246934190,11170,11160,11170,11160,7
|
|
20240913,125600,246856060,11170,11170,11170,11170,62
|
|
20240913,125500,246163520,11180,11180,11180,11180,0
|
|
20240913,125400,246163520,11180,11180,11180,11180,1
|
|
20240913,125300,246152340,11180,11180,11180,11180,0
|
|
20240913,125200,246152340,11180,11180,11180,11180,1
|
|
20240913,125100,246141160,11170,11170,11170,11170,136
|
|
20240913,125000,244622040,11170,11170,11170,11170,13
|
|
20240913,124900,244476830,11160,11160,11160,11160,0
|
|
20240913,124800,244476830,11160,11160,11160,11160,0
|
|
20240913,124700,244476830,11160,11160,11160,11160,154
|
|
20240913,124600,242758190,11160,11160,11160,11160,1
|
|
20240913,124500,242747030,11160,11180,11180,11160,122
|
|
20240913,124400,241384390,11170,11170,11170,11170,29
|
|
20240913,124300,241060460,11170,11170,11170,11170,12
|
|
20240913,124200,240926420,11180,11180,11180,11180,1
|
|
20240913,124100,240915240,11180,11170,11180,11170,7
|
|
20240913,124000,240837040,11180,11180,11180,11180,0
|
|
20240913,123900,240837040,11180,11180,11180,11180,0
|
|
20240913,123800,240837040,11180,11180,11180,11180,1
|
|
20240913,123700,240825860,11160,11170,11170,11160,124
|
|
20240913,123600,239440860,11170,11170,11170,11170,0
|
|
20240913,123500,239440860,11170,11170,11170,11170,60
|
|
20240913,123400,238770660,11170,11170,11170,11170,18
|
|
20240913,123300,238569600,11170,11170,11170,11170,133
|
|
20240913,123200,237083990,11170,11170,11170,11170,0
|
|
20240913,123100,237083990,11170,11170,11170,11170,3
|
|
20240913,123000,237050480,11170,11170,11170,11170,19
|
|
20240913,122900,236838250,11170,11170,11170,11170,0
|
|
20240913,122800,236838250,11170,11170,11170,11170,0
|
|
20240913,122700,236838250,11170,11170,11170,11170,0
|
|
20240913,122600,236838250,11170,11170,11170,11160,837
|
|
20240913,122500,227493770,11180,11180,11180,11180,20
|
|
20240913,122400,227270170,11180,11180,11180,11180,282
|
|
20240913,122300,224117410,11170,11170,11170,11170,6
|
|
20240913,122200,224050390,11180,11180,11180,11180,1
|
|
20240913,122100,224039210,11170,11170,11170,11170,0
|
|
20240913,122000,224039210,11170,11170,11170,11170,6
|
|
20240913,121900,223972190,11180,11180,11180,11180,0
|
|
20240913,121800,223972190,11180,11180,11180,11180,0
|
|
20240913,121700,223972190,11180,11170,11180,11170,7
|
|
20240913,121600,223893990,11180,11180,11180,11180,0
|
|
20240913,121500,223893990,11180,11170,11180,11170,26
|
|
20240913,121400,223603560,11170,11170,11170,11170,6
|
|
20240913,121300,223536540,11180,11180,11180,11180,0
|
|
20240913,121200,223536540,11180,11180,11180,11180,1
|
|
20240913,121100,223525360,11180,11170,11180,11170,101
|
|
20240913,121000,222397180,11180,11180,11180,11180,0
|
|
20240913,120900,222397180,11180,11180,11180,11180,6
|
|
20240913,120800,222330100,11170,11180,11180,11170,17
|
|
20240913,120700,222140100,11180,11180,11180,11180,0
|
|
20240913,120600,222140100,11180,11170,11180,11170,142
|
|
20240913,120500,220553950,11170,11170,11170,11170,2
|
|
20240913,120400,220531610,11170,11170,11170,11170,57
|
|
20240913,120300,219894920,11180,11170,11180,11170,24
|
|
20240913,120200,219626830,11170,11170,11170,11170,34
|
|
20240913,120100,219247050,11160,11170,11170,11160,62
|
|
20240913,120000,218554860,11180,11180,11180,11180,1
|
|
20240913,115900,218543680,11180,11180,11180,11180,4
|
|
20240913,115800,218498960,11180,11180,11180,11180,1
|
|
20240913,115700,218487780,11180,11180,11180,11180,0
|
|
20240913,115600,218487780,11180,11180,11180,11180,1
|
|
20240913,115500,218476600,11170,11170,11170,11170,0
|
|
20240913,115400,218476600,11170,11170,11170,11170,45
|
|
20240913,115300,217973950,11170,11170,11170,11170,20
|
|
20240913,115200,217750550,11170,11180,11190,11170,37
|
|
20240913,115100,217337190,11170,11170,11170,11170,16
|
|
20240913,115000,217158470,11180,11180,11180,11180,1
|
|
20240913,114900,217147290,11180,11180,11180,11180,207
|
|
20240913,114800,214833030,11230,11230,11230,11230,0
|
|
20240913,114700,214833030,11230,11230,11230,11230,0
|
|
20240913,114600,214833030,11230,11180,11230,11180,5
|
|
20240913,114500,214777030,11170,11170,11170,11170,38
|
|
20240913,114400,214352570,11170,11160,11170,11160,36
|
|
20240913,114300,213950510,11180,11180,11180,11180,0
|
|
20240913,114200,213950510,11180,11180,11180,11180,0
|
|
20240913,114100,213950510,11180,11180,11180,11180,0
|
|
20240913,114000,213950510,11180,11180,11180,11180,47
|
|
20240913,113900,213425050,11200,11180,11230,11180,39
|
|
20240913,113800,212988370,11180,11170,11180,11170,5
|
|
20240913,113700,212932500,11230,11190,11230,11190,10
|
|
20240913,113600,212820240,11190,11180,11230,11180,65
|
|
20240913,113500,212092260,11200,11170,11200,11160,140
|
|
20240913,113400,210528140,11160,11160,11160,11160,48
|
|
20240913,113300,209992460,11170,11190,11190,11170,37
|
|
20240913,113200,209579150,11180,11180,11180,11180,0
|
|
20240913,113100,209579150,11180,11180,11180,11180,0
|
|
20240913,113000,209579150,11180,11200,11200,11180,7
|
|
20240913,112900,209500870,11180,11190,11190,11180,174
|
|
20240913,112800,207555540,11180,11180,11180,11180,122
|
|
20240913,112700,206191580,11180,11180,11180,11180,10
|
|
20240913,112600,206079780,11170,11170,11170,11170,184
|
|
20240913,112500,204024500,11170,11170,11170,11170,26
|
|
20240913,112400,203734080,11180,11180,11180,11180,11
|
|
20240913,112300,203611100,11180,11180,11180,11180,0
|
|
20240913,112200,203611100,11180,11190,11190,11180,11
|
|
20240913,112100,203488110,11190,11190,11190,11190,3
|
|
20240913,112000,203454540,11180,11180,11180,11180,6
|
|
20240913,111900,203387460,11180,11180,11180,11180,0
|
|
20240913,111800,203387460,11180,11180,11180,11180,12
|
|
20240913,111700,203253300,11180,11170,11180,11170,11
|
|
20240913,111600,203130380,11180,11180,11180,11180,54
|
|
20240913,111500,202526660,11190,11190,11190,11190,21
|
|
20240913,111400,202291670,11180,11180,11180,11180,0
|
|
20240913,111300,202291670,11180,11180,11180,11180,6
|
|
20240913,111200,202224590,11190,11190,11190,11190,1
|
|
20240913,111100,202213400,11180,11180,11180,11180,10
|
|
20240913,111000,202101600,11180,11180,11180,11180,86
|
|
20240913,110900,201140120,11180,11180,11200,11170,100
|
|
20240913,110800,200022110,11180,11180,11180,11180,6
|
|
20240913,110700,199955030,11180,11180,11180,11180,0
|
|
20240913,110600,199955030,11180,11180,11180,11180,0
|
|
20240913,110500,199955030,11180,11180,11180,11180,160
|
|
20240913,110400,198166230,11180,11180,11180,11170,71
|
|
20240913,110300,197372750,11180,11180,11180,11180,0
|
|
20240913,110200,197372750,11180,11170,11180,11170,7
|
|
20240913,110100,197294550,11180,11180,11180,11180,1
|
|
20240913,110000,197283370,11180,11180,11180,11180,0
|
|
20240913,105900,197283370,11180,11180,11180,11180,0
|
|
20240913,105800,197283370,11180,11190,11190,11180,80
|
|
20240913,105700,196388960,11190,11190,11190,11190,0
|
|
20240913,105600,196388960,11190,11190,11190,11190,30
|
|
20240913,105500,196053260,11190,11200,11200,11190,2
|
|
20240913,105400,196030870,11190,11190,11190,11190,28
|
|
20240913,105300,195717550,11190,11180,11190,11180,88
|
|
20240913,105200,194733700,11180,11180,11180,11180,6
|
|
20240913,105100,194666620,11190,11200,11200,11190,72
|
|
20240913,105000,193860820,11200,11200,11200,11200,0
|
|
20240913,104900,193860820,11200,11200,11200,11200,0
|
|
20240913,104800,193860820,11200,11200,11200,11200,81
|
|
20240913,104700,192953620,11200,11200,11200,11200,1
|
|
20240913,104600,192942420,11190,11190,11190,11190,712
|
|
20240913,104500,184975140,11190,11190,11190,11190,0
|
|
20240913,104400,184975140,11190,11200,11200,11190,689
|
|
20240913,104300,177258680,11200,11200,11200,11200,0
|
|
20240913,104200,177258680,11200,11200,11200,11200,0
|
|
20240913,104100,177258680,11200,11190,11200,11190,48
|
|
20240913,104000,176721140,11200,11200,11200,11200,8
|
|
20240913,103900,176631540,11200,11200,11200,11200,44
|
|
20240913,103800,176138740,11200,11200,11200,11200,128
|
|
20240913,103700,174705140,11210,11200,11210,11200,2
|
|
20240913,103600,174682730,11200,11200,11200,11200,168
|
|
20240913,103500,172801130,11200,11200,11200,11200,0
|
|
20240913,103400,172801130,11200,11200,11200,11200,0
|
|
20240913,103300,172801130,11200,11210,11210,11200,198
|
|
20240913,103200,170581670,11220,11220,11220,11220,0
|
|
20240913,103100,170581670,11220,11220,11220,11220,36
|
|
20240913,103000,170177750,11220,11220,11220,11220,21
|
|
20240913,102900,169942130,11220,11220,11220,11220,29
|
|
20240913,102800,169616750,11230,11230,11230,11230,1
|
|
20240913,102700,169605520,11220,11220,11220,11220,0
|
|
20240913,102600,169605520,11220,11220,11220,11220,0
|
|
20240913,102500,169605520,11220,11220,11220,11220,6
|
|
20240913,102400,169538200,11230,11230,11230,11230,53
|
|
20240913,102300,168943010,11230,11230,11230,11230,0
|
|
20240913,102200,168943010,11230,11230,11230,11230,0
|
|
20240913,102100,168943010,11230,11230,11230,11230,129
|
|
20240913,102000,167494340,11240,11240,11240,11240,42
|
|
20240913,101900,167022260,11240,11240,11240,11240,0
|
|
20240913,101800,167022260,11240,11240,11240,11230,125
|
|
20240913,101700,165618480,11230,11240,11240,11230,92
|
|
20240913,101600,164584970,11250,11250,11250,11250,0
|
|
20240913,101500,164584970,11250,11250,11250,11250,1
|
|
20240913,101400,164573720,11250,11250,11250,11250,8
|
|
20240913,101300,164483720,11250,11240,11250,11240,11
|
|
20240913,101200,164360030,11250,11240,11250,11240,2
|
|
20240913,101100,164337540,11240,11240,11240,11240,0
|
|
20240913,101000,164337540,11240,11230,11240,11230,2
|
|
20240913,100900,164315070,11250,11250,11250,11250,0
|
|
20240913,100800,164315070,11250,11250,11250,11250,20
|
|
20240913,100700,164090070,11250,11240,11250,11240,4
|
|
20240913,100600,164045090,11220,11250,11260,11220,1048
|
|
20240913,100500,152255600,11260,11260,11260,11260,1
|
|
20240913,100400,152244340,11250,11260,11260,11250,16
|
|
20240913,100300,152064190,11260,11250,11260,11240,241
|
|
20240913,100200,149351250,11260,11230,11260,11230,61
|
|
20240913,100100,148664890,11250,11240,11250,11240,85
|
|
20240913,100000,147709480,11250,11260,11260,11250,33
|
|
20240913,095900,147338220,11260,11260,11260,11260,0
|
|
20240913,095800,147338220,11260,11260,11260,11260,1
|
|
20240913,095700,147326960,11250,11250,11250,11250,144
|
|
20240913,095600,145706960,11250,11250,11250,11250,0
|
|
20240913,095500,145706960,11250,11240,11250,11240,2
|
|
20240913,095400,145684470,11220,11250,11250,11220,444
|
|
20240913,095300,140691660,11250,11230,11250,11230,156
|
|
20240913,095200,138938210,11230,11240,11240,11230,56
|
|
20240913,095100,138309290,11250,11250,11250,11250,0
|
|
20240913,095000,138309290,11250,11250,11250,11250,9
|
|
20240913,094900,138208040,11240,11240,11240,11240,2
|
|
20240913,094800,138185560,11220,11220,11220,11220,220
|
|
20240913,094700,135717160,11240,11230,11240,11220,217
|
|
20240913,094600,133280880,11230,11230,11230,11230,1
|
|
20240913,094500,133269650,11220,11240,11240,11220,163
|
|
20240913,094400,131439520,11240,11240,11240,11240,0
|
|
20240913,094300,131439520,11240,11240,11240,11240,80
|
|
20240913,094200,130540320,11240,11240,11240,11240,2
|
|
20240913,094100,130517840,11240,11240,11240,11240,92
|
|
20240913,094000,129483760,11240,11240,11240,11240,0
|
|
20240913,093900,129483760,11240,11240,11240,11240,5
|
|
20240913,093800,129427560,11240,11230,11240,11230,117
|
|
20240913,093700,128113600,11230,11220,11230,11220,320
|
|
20240913,093600,124522770,11220,11210,11220,11210,106
|
|
20240913,093500,123334410,11210,11220,11220,11210,7
|
|
20240913,093400,123255930,11220,11250,11250,11220,219
|
|
20240913,093300,120798040,11240,11250,11260,11240,83
|
|
20240913,093200,119864330,11240,11240,11240,11240,541
|
|
20240913,093100,113783490,11230,11230,11230,11230,70
|
|
20240913,093000,112997390,11230,11220,11230,11220,68
|
|
20240913,092900,112234420,11200,11190,11200,11190,1402
|
|
20240913,092800,96532200,11190,11190,11190,11190,70
|
|
20240913,092700,95748900,11190,11190,11190,11190,8
|
|
20240913,092600,95659380,11200,11190,11200,11190,2
|
|
20240913,092500,95636990,11200,11180,11200,11180,2
|
|
20240913,092400,95614610,11180,11180,11180,11180,63
|
|
20240913,092300,94910270,11180,11180,11180,11180,40
|
|
20240913,092200,94463070,11180,11180,11180,11180,13
|
|
20240913,092100,94317730,11180,11180,11180,11180,69
|
|
20240913,092000,93546310,11180,11180,11180,11180,60
|
|
20240913,091900,92875510,11180,11170,11180,11170,2
|
|
20240913,091800,92853160,11180,11190,11210,11180,1010
|
|
20240913,091700,81544650,11190,11190,11190,11190,112
|
|
20240913,091600,80291370,11180,11190,11190,11180,226
|
|
20240913,091500,77764170,11190,11190,11190,11190,21
|
|
20240913,091400,77529180,11180,11190,11190,11180,252
|
|
20240913,091300,74709830,11160,11170,11170,11140,2460
|
|
20240913,091200,47272500,11180,11190,11190,11180,382
|
|
20240913,091100,43001620,11190,11200,11200,11180,748
|
|
20240913,091000,34630860,11200,11200,11200,11200,301
|
|
20240913,090900,31259660,11210,11210,11230,11210,293
|
|
20240913,090800,27975030,11210,11270,11270,11210,60
|
|
20240913,090700,27301470,11280,11250,11280,11230,65
|
|
20240913,090600,26571220,11280,11210,11280,11210,113
|
|
20240913,090500,25303310,11190,11220,11220,11190,282
|
|
20240913,090400,22147160,11220,11220,11220,11220,299
|
|
20240913,090300,18792380,11220,11190,11230,11190,465
|
|
20240913,090200,13578210,11190,11190,11190,11190,396
|
|
20240913,090100,9146970,11190,11250,11250,11190,390
|
|
20240913,090000,4769840,11230,11250,11260,11230,424
|