618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,191500,591099630,15240,15240,15240,15240,10252
|
|
20240912,191400,591099630,15240,15240,15240,15240,0
|
|
20240912,191300,591099630,15240,15240,15240,15240,0
|
|
20240912,191200,591099630,15240,15240,15240,15240,0
|
|
20240912,191100,591099630,15240,15240,15240,15240,0
|
|
20240912,191000,591099630,15240,15240,15240,15240,0
|
|
20240912,190900,591099630,15240,15240,15240,15240,0
|
|
20240912,190800,591099630,15240,15240,15240,15240,0
|
|
20240912,190700,591099630,15240,15240,15240,15240,0
|
|
20240912,190600,591099630,15240,15240,15240,15240,0
|
|
20240912,190500,591099630,15240,15240,15240,15240,0
|
|
20240912,190400,591099630,15240,15240,15240,15240,0
|
|
20240912,190300,591099630,15240,15240,15240,15240,0
|
|
20240912,190200,591099630,15240,15240,15240,15240,0
|
|
20240912,190100,591099630,15240,15240,15240,15240,0
|
|
20240912,190000,591099630,15240,15240,15240,15240,0
|
|
20240912,185900,591099630,15240,15240,15240,15240,0
|
|
20240912,185800,591099630,15240,15240,15240,15240,0
|
|
20240912,185700,591099630,15240,15240,15240,15240,0
|
|
20240912,185600,591099630,15240,15240,15240,15240,0
|
|
20240912,185500,591099630,15240,15240,15240,15240,0
|
|
20240912,185400,591099630,15240,15240,15240,15240,0
|
|
20240912,185300,591099630,15240,15240,15240,15240,0
|
|
20240912,185200,591099630,15240,15240,15240,15240,0
|
|
20240912,185100,591099630,15240,15240,15240,15240,0
|
|
20240912,185000,591099630,15240,15240,15240,15240,0
|
|
20240912,184900,591099630,15240,15240,15240,15240,0
|
|
20240912,184800,591099630,15240,15240,15240,15240,0
|
|
20240912,184700,591099630,15240,15240,15240,15240,0
|
|
20240912,184600,591099630,15240,15240,15240,15240,0
|
|
20240912,184500,591099630,15240,15240,15240,15240,10252
|
|
20240912,184400,591099630,15240,15240,15240,15240,0
|
|
20240912,184300,591099630,15240,15240,15240,15240,0
|
|
20240912,184200,591099630,15240,15240,15240,15240,0
|
|
20240912,184100,591099630,15240,15240,15240,15240,0
|
|
20240912,184000,591099630,15240,15240,15240,15240,0
|
|
20240912,183900,591099630,15240,15240,15240,15240,0
|
|
20240912,183800,591099630,15240,15240,15240,15240,0
|
|
20240912,183700,591099630,15240,15240,15240,15240,0
|
|
20240912,183600,591099630,15240,15240,15240,15240,0
|
|
20240912,183500,591099630,15240,15240,15240,15240,0
|
|
20240912,183400,591099630,15240,15240,15240,15240,0
|
|
20240912,183300,591099630,15240,15240,15240,15240,0
|
|
20240912,183200,591099630,15240,15240,15240,15240,0
|
|
20240912,183100,591099630,15240,15240,15240,15240,0
|
|
20240912,183000,591099630,15240,15240,15240,15240,0
|
|
20240912,182900,591099630,15240,15240,15240,15240,0
|
|
20240912,182800,591099630,15240,15240,15240,15240,0
|
|
20240912,182700,591099630,15240,15240,15240,15240,0
|
|
20240912,182600,591099630,15240,15240,15240,15240,0
|
|
20240912,182500,591099630,15240,15240,15240,15240,0
|
|
20240912,182400,591099630,15240,15240,15240,15240,0
|
|
20240912,182300,591099630,15240,15240,15240,15240,0
|
|
20240912,182200,591099630,15240,15240,15240,15240,0
|
|
20240912,182100,591099630,15240,15240,15240,15240,0
|
|
20240912,182000,591099630,15240,15240,15240,15240,0
|
|
20240912,181900,591099630,15240,15240,15240,15240,0
|
|
20240912,181800,591099630,15240,15240,15240,15240,0
|
|
20240912,181700,591099630,15240,15240,15240,15240,0
|
|
20240912,181600,591099630,15240,15240,15240,15240,0
|
|
20240912,181500,591099630,15240,15240,15240,15240,10252
|
|
20240912,181400,591099630,15240,15240,15240,15240,0
|
|
20240912,181300,591099630,15240,15240,15240,15240,0
|
|
20240912,181200,591099630,15240,15240,15240,15240,0
|
|
20240912,181100,591099630,15240,15240,15240,15240,0
|
|
20240912,181000,591099630,15240,15240,15240,15240,0
|
|
20240912,180900,591099630,15240,15240,15240,15240,0
|
|
20240912,180800,591099630,15240,15240,15240,15240,0
|
|
20240912,180700,591099630,15240,15240,15240,15240,0
|
|
20240912,180600,591099630,15240,15240,15240,15240,0
|
|
20240912,180500,591099630,15240,15240,15240,15240,0
|
|
20240912,180400,591099630,15240,15240,15240,15240,0
|
|
20240912,180300,591099630,15240,15240,15240,15240,0
|
|
20240912,180200,591099630,15240,15240,15240,15240,0
|
|
20240912,180100,591099630,15240,15240,15240,15240,0
|
|
20240912,180000,591099630,15240,15240,15240,15240,0
|
|
20240912,175900,591099630,15240,15240,15240,15240,0
|
|
20240912,175800,591099630,15240,15240,15240,15240,0
|
|
20240912,175700,591099630,15240,15240,15240,15240,0
|
|
20240912,175600,591099630,15240,15240,15240,15240,0
|
|
20240912,175500,591099630,15240,15240,15240,15240,0
|
|
20240912,175400,591099630,15240,15240,15240,15240,0
|
|
20240912,175300,591099630,15240,15240,15240,15240,0
|
|
20240912,175200,591099630,15240,15240,15240,15240,0
|
|
20240912,175100,591099630,15240,15240,15240,15240,0
|
|
20240912,175000,591099630,15240,15240,15240,15240,0
|
|
20240912,174900,591099630,15240,15240,15240,15240,0
|
|
20240912,174800,591099630,15240,15240,15240,15240,0
|
|
20240912,174700,591099630,15240,15240,15240,15240,0
|
|
20240912,174600,591099630,15240,15240,15240,15240,0
|
|
20240912,174500,591099630,15240,15240,15240,15240,10252
|
|
20240912,174400,591099630,15240,15240,15240,15240,0
|
|
20240912,174300,591099630,15240,15240,15240,15240,0
|
|
20240912,174200,591099630,15240,15240,15240,15240,0
|
|
20240912,174100,591099630,15240,15240,15240,15240,0
|
|
20240912,174000,591099630,15240,15240,15240,15240,0
|
|
20240912,173900,591099630,15240,15240,15240,15240,0
|
|
20240912,173800,591099630,15240,15240,15240,15240,0
|
|
20240912,173700,591099630,15240,15240,15240,15240,0
|
|
20240912,173600,591099630,15240,15240,15240,15240,0
|
|
20240912,173500,591099630,15240,15240,15240,15240,0
|
|
20240912,173400,591099630,15240,15240,15240,15240,0
|
|
20240912,173300,591099630,15240,15240,15240,15240,0
|
|
20240912,173200,591099630,15240,15240,15240,15240,0
|
|
20240912,173100,591099630,15240,15240,15240,15240,0
|
|
20240912,173000,591099630,15240,15240,15240,15240,0
|
|
20240912,172900,591099630,15240,15240,15240,15240,0
|
|
20240912,172800,591099630,15240,15240,15240,15240,0
|
|
20240912,172700,591099630,15240,15240,15240,15240,0
|
|
20240912,172600,591099630,15240,15240,15240,15240,0
|
|
20240912,172500,591099630,15240,15240,15240,15240,0
|
|
20240912,172400,591099630,15240,15240,15240,15240,0
|
|
20240912,172300,591099630,15240,15240,15240,15240,0
|
|
20240912,172200,591099630,15240,15240,15240,15240,0
|
|
20240912,172100,591099630,15240,15240,15240,15240,0
|
|
20240912,172000,591099630,15240,15240,15240,15240,0
|
|
20240912,171900,591099630,15240,15240,15240,15240,0
|
|
20240912,171800,591099630,15240,15240,15240,15240,0
|
|
20240912,171700,591099630,15240,15240,15240,15240,0
|
|
20240912,171600,591099630,15240,15240,15240,15240,0
|
|
20240912,171500,591099630,15240,15240,15240,15240,10252
|
|
20240912,171400,591099630,15240,15240,15240,15240,0
|
|
20240912,171300,591099630,15240,15240,15240,15240,0
|
|
20240912,171200,591099630,15240,15240,15240,15240,0
|
|
20240912,171100,591099630,15240,15240,15240,15240,0
|
|
20240912,171000,591099630,15240,15240,15240,15240,0
|
|
20240912,170900,591099630,15240,15240,15240,15240,0
|
|
20240912,170800,591099630,15240,15240,15240,15240,0
|
|
20240912,170700,591099630,15240,15240,15240,15240,0
|
|
20240912,170600,591099630,15240,15240,15240,15240,0
|
|
20240912,170500,591099630,15240,15240,15240,15240,0
|
|
20240912,170400,591099630,15240,15240,15240,15240,0
|
|
20240912,170300,591099630,15240,15240,15240,15240,0
|
|
20240912,170200,591099630,15240,15240,15240,15240,0
|
|
20240912,170100,591099630,15240,15240,15240,15240,0
|
|
20240912,170000,591099630,15240,15240,15240,15240,0
|
|
20240912,165900,591099630,15240,15240,15240,15240,0
|
|
20240912,165800,591099630,15240,15240,15240,15240,0
|
|
20240912,165700,591099630,15240,15240,15240,15240,0
|
|
20240912,165600,591099630,15240,15240,15240,15240,0
|
|
20240912,165500,591099630,15240,15240,15240,15240,0
|
|
20240912,165400,591099630,15240,15240,15240,15240,0
|
|
20240912,165300,591099630,15240,15240,15240,15240,0
|
|
20240912,165200,591099630,15240,15240,15240,15240,0
|
|
20240912,165100,591099630,15240,15240,15240,15240,0
|
|
20240912,165000,591099630,15240,15240,15240,15240,0
|
|
20240912,164900,591099630,15240,15240,15240,15240,0
|
|
20240912,164800,591099630,15240,15240,15240,15240,0
|
|
20240912,164700,591099630,15240,15240,15240,15240,0
|
|
20240912,164600,591099630,15240,15240,15240,15240,0
|
|
20240912,164500,591099630,15240,15240,15240,15240,10252
|
|
20240912,164400,591099630,15240,15240,15240,15240,0
|
|
20240912,164300,591099630,15240,15240,15240,15240,0
|
|
20240912,164200,591099630,15240,15240,15240,15240,0
|
|
20240912,164100,591099630,15240,15240,15240,15240,0
|
|
20240912,164000,591099630,15240,15240,15240,15240,0
|
|
20240912,163900,591099630,15240,15240,15240,15240,0
|
|
20240912,163800,591099630,15240,15240,15240,15240,0
|
|
20240912,163700,591099630,15240,15240,15240,15240,0
|
|
20240912,163600,591099630,15240,15240,15240,15240,0
|
|
20240912,163500,591099630,15240,15240,15240,15240,0
|
|
20240912,163400,591099630,15240,15240,15240,15240,0
|
|
20240912,163300,591099630,15240,15240,15240,15240,0
|
|
20240912,163200,591099630,15240,15240,15240,15240,0
|
|
20240912,163100,591099630,15240,15240,15240,15240,0
|
|
20240912,163000,591099630,15240,15240,15240,15240,0
|
|
20240912,162900,591099630,15240,15240,15240,15240,0
|
|
20240912,162800,591099630,15240,15240,15240,15240,0
|
|
20240912,162700,591099630,15240,15240,15240,15240,0
|
|
20240912,162600,591099630,15240,15240,15240,15240,0
|
|
20240912,162500,591099630,15240,15240,15240,15240,0
|
|
20240912,162400,591099630,15240,15240,15240,15240,0
|
|
20240912,162300,591099630,15240,15240,15240,15240,0
|
|
20240912,162200,591099630,15240,15240,15240,15240,0
|
|
20240912,162100,591099630,15240,15240,15240,15240,0
|
|
20240912,162000,591099630,15240,15240,15240,15240,0
|
|
20240912,161900,591099630,15240,15240,15240,15240,0
|
|
20240912,161800,591099630,15240,15240,15240,15240,0
|
|
20240912,161700,591099630,15240,15240,15240,15240,0
|
|
20240912,161600,591099630,15240,15240,15240,15240,0
|
|
20240912,161500,591099630,15240,15240,15240,15240,10252
|
|
20240912,161400,591099630,15240,15240,15240,15240,0
|
|
20240912,161300,591099630,15240,15240,15240,15240,0
|
|
20240912,161200,591099630,15240,15240,15240,15240,0
|
|
20240912,161100,591099630,15240,15240,15240,15240,0
|
|
20240912,161000,591099630,15240,15240,15240,15240,0
|
|
20240912,160900,591099630,15240,15240,15240,15240,0
|
|
20240912,160800,591099630,15240,15240,15240,15240,0
|
|
20240912,160700,591099630,15240,15240,15240,15240,0
|
|
20240912,160600,591099630,15240,15240,15240,15240,0
|
|
20240912,160500,591099630,15240,15240,15240,15240,0
|
|
20240912,160400,591099630,15240,15240,15240,15240,0
|
|
20240912,160300,591099630,15240,15240,15240,15240,0
|
|
20240912,160200,591099630,15240,15240,15240,15240,0
|
|
20240912,160100,591099630,15240,15240,15240,15240,0
|
|
20240912,160000,591099630,15240,15240,15240,15240,0
|
|
20240912,155900,591099630,15240,15240,15240,15240,0
|
|
20240912,155800,591099630,15240,15240,15240,15240,0
|
|
20240912,155700,591099630,15240,15240,15240,15240,0
|
|
20240912,155600,591099630,15240,15240,15240,15240,0
|
|
20240912,155500,591099630,15240,15240,15240,15240,0
|
|
20240912,155400,591099630,15240,15240,15240,15240,0
|
|
20240912,155300,591099630,15240,15240,15240,15240,0
|
|
20240912,155200,591099630,15240,15240,15240,15240,0
|
|
20240912,155100,591099630,15240,15240,15240,15240,0
|
|
20240912,155000,591099630,15240,15240,15240,15240,0
|
|
20240912,154900,591099630,15240,15240,15240,15240,0
|
|
20240912,154800,591099630,15240,15240,15240,15240,0
|
|
20240912,154700,591099630,15240,15240,15240,15240,0
|
|
20240912,154600,591099630,15240,15240,15240,15240,0
|
|
20240912,154500,591099630,15240,15240,15240,15240,10252
|
|
20240912,154400,591099630,15240,15240,15240,15240,0
|
|
20240912,154300,591099630,15240,15240,15240,15240,0
|
|
20240912,154200,591099630,15240,15240,15240,15240,0
|
|
20240912,154100,591099630,15240,15240,15240,15240,0
|
|
20240912,154000,591099630,15240,15240,15240,15240,0
|
|
20240912,153900,591099630,15240,15240,15240,15240,0
|
|
20240912,153800,591099630,15240,15240,15240,15240,0
|
|
20240912,153700,591099630,15240,15240,15240,15240,0
|
|
20240912,153600,591099630,15240,15240,15240,15240,0
|
|
20240912,153500,591099630,15240,15240,15240,15240,0
|
|
20240912,153400,591099630,15240,15240,15240,15240,0
|
|
20240912,153300,591099630,15240,15240,15240,15240,0
|
|
20240912,153200,591099630,15240,15240,15240,15240,0
|
|
20240912,153100,591099630,15240,15240,15240,15240,0
|
|
20240912,153000,591099630,15240,15240,15240,15240,10252
|
|
20240912,152900,434859150,15390,15390,15390,15390,0
|
|
20240912,152800,434859150,15390,15390,15390,15390,0
|
|
20240912,152700,434859150,15390,15390,15390,15390,0
|
|
20240912,152600,434859150,15390,15390,15390,15390,0
|
|
20240912,152500,434859150,15390,15390,15390,15390,0
|
|
20240912,152400,434859150,15390,15390,15390,15390,0
|
|
20240912,152300,434859150,15390,15390,15390,15390,0
|
|
20240912,152200,434859150,15390,15390,15390,15390,0
|
|
20240912,152100,434859150,15390,15390,15390,15390,0
|
|
20240912,152000,434859150,15390,15390,15390,15390,0
|
|
20240912,151900,434859150,15390,15390,15390,15390,16
|
|
20240912,151800,434612910,15390,15420,15420,15390,83
|
|
20240912,151700,433335200,15400,15400,15400,15400,29
|
|
20240912,151600,432888600,15400,15390,15400,15390,67
|
|
20240912,151500,431857150,15390,15380,15390,15380,60
|
|
20240912,151400,430933940,15380,15390,15390,15380,95
|
|
20240912,151300,429472670,15380,15400,15400,15380,333
|
|
20240912,151200,424347690,15400,15410,15410,15400,191
|
|
20240912,151100,421406150,15410,15410,15410,15410,0
|
|
20240912,151000,421406150,15410,15410,15410,15410,25
|
|
20240912,150900,421020900,15410,15410,15410,15410,91
|
|
20240912,150800,419618590,15410,15420,15420,15410,25
|
|
20240912,150700,419233210,15420,15410,15420,15410,12
|
|
20240912,150600,419048180,15420,15420,15420,15420,56
|
|
20240912,150500,418184660,15400,15400,15400,15400,0
|
|
20240912,150400,418184660,15400,15410,15420,15400,623
|
|
20240912,150300,408585000,15410,15420,15420,15410,1035
|
|
20240912,150200,392635220,15420,15420,15420,15420,15
|
|
20240912,150100,392403920,15420,15420,15420,15420,0
|
|
20240912,150000,392403920,15420,15430,15430,15410,111
|
|
20240912,145900,390692820,15420,15420,15420,15420,16
|
|
20240912,145800,390446100,15420,15420,15420,15420,29
|
|
20240912,145700,389998920,15420,15420,15420,15420,39
|
|
20240912,145600,389397540,15410,15410,15410,15410,129
|
|
20240912,145500,387409650,15420,15420,15420,15420,49
|
|
20240912,145400,386654070,15410,15410,15410,15410,278
|
|
20240912,145300,382370090,15420,15420,15420,15420,47
|
|
20240912,145200,381645350,15420,15420,15420,15420,32
|
|
20240912,145100,381151910,15420,15420,15420,15420,16
|
|
20240912,145000,380905190,15410,15410,15410,15410,100
|
|
20240912,144900,379364190,15410,15420,15420,15410,111
|
|
20240912,144800,377653270,15420,15420,15420,15420,12
|
|
20240912,144700,377468230,15420,15410,15420,15410,41
|
|
20240912,144600,376836310,15410,15410,15410,15410,286
|
|
20240912,144500,372429050,15410,15420,15420,15410,41
|
|
20240912,144400,371797230,15420,15420,15420,15420,0
|
|
20240912,144300,371797230,15420,15410,15420,15410,185
|
|
20240912,144200,368946230,15400,15420,15420,15400,68
|
|
20240912,144100,367898790,15410,15410,15410,15400,257
|
|
20240912,144000,363938620,15410,15410,15410,15410,295
|
|
20240912,143900,359392670,15410,15410,15410,15410,18
|
|
20240912,143800,359115290,15410,15410,15410,15410,48
|
|
20240912,143700,358375610,15410,15420,15420,15410,16
|
|
20240912,143600,358128940,15410,15410,15410,15410,73
|
|
20240912,143500,357004010,15410,15410,15410,15410,31
|
|
20240912,143400,356526300,15410,15410,15410,15410,10
|
|
20240912,143300,356372200,15410,15410,15410,15410,42
|
|
20240912,143200,355724980,15410,15410,15410,15410,22
|
|
20240912,143100,355385960,15410,15410,15410,15410,23
|
|
20240912,143000,355031530,15420,15420,15420,15420,23
|
|
20240912,142900,354676870,15420,15420,15420,15420,65
|
|
20240912,142800,353674570,15410,15410,15410,15410,11
|
|
20240912,142700,353505060,15390,15420,15420,15390,112
|
|
20240912,142600,351780750,15420,15420,15420,15420,50
|
|
20240912,142500,351009750,15430,15430,15430,15430,18
|
|
20240912,142400,350732010,15440,15440,15440,15440,0
|
|
20240912,142300,350732010,15440,15450,15450,15440,45
|
|
20240912,142200,350036990,15450,15450,15450,15450,44
|
|
20240912,142100,349357190,15450,15460,15460,15450,78
|
|
20240912,142000,348151610,15460,15460,15460,15460,42
|
|
20240912,141900,347502290,15450,15410,15450,15400,84
|
|
20240912,141800,346206930,15400,15400,15400,15400,0
|
|
20240912,141700,346206930,15400,15460,15460,15400,128
|
|
20240912,141600,344233380,15460,15440,15460,15440,529
|
|
20240912,141500,336060430,15440,15430,15440,15430,133
|
|
20240912,141400,334008130,15430,15430,15440,15430,679
|
|
20240912,141300,323530960,15430,15420,15430,15420,162
|
|
20240912,141200,321032810,15410,15410,15420,15410,65
|
|
20240912,141100,320030630,15410,15410,15410,15410,170
|
|
20240912,141000,317410930,15410,15400,15410,15400,14
|
|
20240912,140900,317195220,15400,15400,15400,15400,140
|
|
20240912,140800,315039220,15400,15400,15400,15400,198
|
|
20240912,140700,311990020,15400,15400,15400,15400,17
|
|
20240912,140600,311728220,15410,15400,15410,15400,125
|
|
20240912,140500,309802990,15400,15400,15400,15400,198
|
|
20240912,140400,306753790,15400,15390,15400,15390,36
|
|
20240912,140300,306199640,15390,15400,15400,15390,37
|
|
20240912,140200,305629950,15410,15400,15410,15400,180
|
|
20240912,140100,302857660,15380,15390,15390,15380,185
|
|
20240912,140000,300010660,15390,15380,15390,15380,13
|
|
20240912,135900,299810600,15390,15390,15390,15390,19
|
|
20240912,135800,299518190,15390,15390,15390,15390,13
|
|
20240912,135700,299318120,15390,15390,15390,15390,32
|
|
20240912,135600,298825640,15390,15390,15390,15390,28
|
|
20240912,135500,298394720,15310,15380,15380,15310,518
|
|
20240912,135400,290452530,15380,15380,15380,15380,11
|
|
20240912,135300,290283350,15380,15390,15390,15380,22
|
|
20240912,135200,289944880,15390,15390,15390,15390,53
|
|
20240912,135100,289129210,15390,15390,15390,15390,17
|
|
20240912,135000,288867580,15390,15390,15390,15390,12
|
|
20240912,134900,288682900,15390,15390,15390,15390,55
|
|
20240912,134800,287836450,15390,15390,15390,15390,0
|
|
20240912,134700,287836450,15390,15380,15390,15380,134
|
|
20240912,134600,285774370,15380,15390,15390,15380,53
|
|
20240912,134500,284959120,15390,15390,15390,15390,35
|
|
20240912,134400,284420470,15390,15390,15390,15390,11
|
|
20240912,134300,284251180,15390,15390,15390,15390,46
|
|
20240912,134200,283543240,15390,15390,15390,15390,38
|
|
20240912,134100,282958420,15390,15390,15390,15390,11
|
|
20240912,134000,282789130,15390,15380,15390,15380,38
|
|
20240912,133900,282204400,15380,15380,15380,15380,26
|
|
20240912,133800,281804520,15380,15380,15380,15380,44
|
|
20240912,133700,281127800,15380,15380,15380,15380,11
|
|
20240912,133600,280958620,15380,15390,15390,15380,27
|
|
20240912,133500,280543190,15390,15380,15390,15380,29
|
|
20240912,133400,280096900,15390,15380,15390,15380,42
|
|
20240912,133300,279450630,15380,15380,15380,15380,6
|
|
20240912,133200,279358350,15390,15370,15390,15370,42
|
|
20240912,133100,278712040,15390,15380,15390,15380,360
|
|
20240912,133000,273175030,15390,15390,15390,15390,23
|
|
20240912,132900,272821060,15390,15380,15390,15380,42
|
|
20240912,132800,272174770,15380,15380,15380,15380,18
|
|
20240912,132700,271897930,15380,15390,15390,15380,41
|
|
20240912,132600,271267250,15390,15390,15390,15390,32
|
|
20240912,132500,270774770,15390,15390,15390,15390,41
|
|
20240912,132400,270143780,15390,15390,15390,15390,11
|
|
20240912,132300,269974490,15380,15370,15380,15370,36
|
|
20240912,132200,269420910,15380,15380,15380,15380,27
|
|
20240912,132100,269005650,15380,15370,15380,15370,27
|
|
20240912,132000,268590400,15380,15390,15390,15380,67
|
|
20240912,131900,267559530,15400,15400,15400,15400,36
|
|
20240912,131800,267005130,15400,15400,15400,15400,11
|
|
20240912,131700,266835730,15390,15390,15390,15380,76
|
|
20240912,131600,265666100,15390,15390,15390,15390,0
|
|
20240912,131500,265666100,15390,15390,15390,15390,52
|
|
20240912,131400,264865820,15390,15390,15390,15390,36
|
|
20240912,131300,264311780,15390,15390,15390,15390,16
|
|
20240912,131200,264065540,15390,15390,15390,15390,78
|
|
20240912,131100,262865120,15390,15390,15390,15390,0
|
|
20240912,131000,262865120,15390,15390,15390,15390,31
|
|
20240912,130900,262388030,15390,15390,15400,15390,59
|
|
20240912,130800,261479820,15390,15390,15390,15390,127
|
|
20240912,130700,259525290,15390,15390,15390,15390,11
|
|
20240912,130600,259356000,15390,15390,15390,15390,47
|
|
20240912,130500,258632670,15380,15390,15390,15380,514
|
|
20240912,130400,250722220,15390,15390,15390,15390,11
|
|
20240912,130300,250552930,15390,15390,15390,15390,22
|
|
20240912,130200,250214350,15390,15380,15390,15380,44
|
|
20240912,130100,249537200,15390,15380,15390,15380,13
|
|
20240912,130000,249337150,15390,15360,15390,15360,14
|
|
20240912,125900,249121810,15360,15380,15380,15360,196
|
|
20240912,125800,246108750,15390,15390,15390,15390,50
|
|
20240912,125700,245339250,15390,15380,15390,15380,180
|
|
20240912,125600,242570650,15380,15380,15380,15380,0
|
|
20240912,125500,242570650,15380,15380,15380,15380,70
|
|
20240912,125400,241494050,15370,15370,15370,15370,11
|
|
20240912,125300,241324980,15370,15370,15380,15370,27
|
|
20240912,125200,240909980,15370,15360,15380,15360,46
|
|
20240912,125100,240203070,15330,15360,15360,15330,24
|
|
20240912,125000,239834730,15360,15360,15360,15360,0
|
|
20240912,124900,239834730,15360,15360,15360,15360,148
|
|
20240912,124800,237561450,15360,15360,15360,15360,29
|
|
20240912,124700,237116010,15360,15360,15360,15360,16
|
|
20240912,124600,236870250,15360,15300,15360,15300,49
|
|
20240912,124500,236119170,15300,15370,15370,15300,105
|
|
20240912,124400,234509000,15350,15360,15360,15350,6
|
|
20240912,124300,234416870,15360,15370,15370,15360,51
|
|
20240912,124200,233633030,15370,15370,15370,15370,35
|
|
20240912,124100,233095080,15360,15360,15360,15360,10
|
|
20240912,124000,232941480,15350,15370,15370,15350,66
|
|
20240912,123900,231927400,15370,15370,15370,15360,7
|
|
20240912,123800,231819840,15370,15370,15370,15370,38
|
|
20240912,123700,231235780,15370,15370,15370,15370,22
|
|
20240912,123600,230897640,15360,15370,15370,15360,33
|
|
20240912,123500,230390590,15360,15360,15360,15350,268
|
|
20240912,123400,226274700,15360,15360,15360,15360,30
|
|
20240912,123300,225813900,15330,15330,15330,15330,874
|
|
20240912,123200,212415480,15320,15320,15320,15320,45
|
|
20240912,123100,211726080,15320,15320,15320,15320,20
|
|
20240912,123000,211419680,15320,15320,15320,15320,11
|
|
20240912,122900,211251160,15320,15320,15320,15320,21
|
|
20240912,122800,210929440,15320,15320,15320,15320,98
|
|
20240912,122700,209428080,15320,15320,15320,15320,10
|
|
20240912,122600,209274880,15320,15320,15320,15320,21
|
|
20240912,122500,208953160,15320,15320,15320,15320,39
|
|
20240912,122400,208355680,15330,15330,15330,15330,0
|
|
20240912,122300,208355680,15330,15300,15330,15300,14
|
|
20240912,122200,208141450,15300,15300,15300,15300,17
|
|
20240912,122100,207881350,15300,15300,15300,15260,230
|
|
20240912,122000,204369340,15330,15280,15330,15280,53
|
|
20240912,121900,203558300,15330,15330,15330,15330,14
|
|
20240912,121800,203343680,15330,15330,15330,15330,22
|
|
20240912,121700,203006420,15310,15280,15310,15260,85
|
|
20240912,121600,201707400,15290,15290,15290,15290,11
|
|
20240912,121500,201539210,15310,15280,15310,15280,56
|
|
20240912,121400,200682180,15320,15340,15340,15320,18
|
|
20240912,121300,200406080,15340,15280,15340,15270,114
|
|
20240912,121200,198664210,15350,15350,15350,15350,36
|
|
20240912,121100,198111610,15350,15340,15350,15270,211
|
|
20240912,121000,194883690,15350,15350,15350,15350,18
|
|
20240912,120900,194607390,15340,15360,15360,15340,32
|
|
20240912,120800,194116110,15350,15340,15350,15340,50
|
|
20240912,120700,193348720,15340,15340,15340,15340,0
|
|
20240912,120600,193348720,15340,15350,15360,15340,48
|
|
20240912,120500,192611860,15340,15350,15350,15340,31
|
|
20240912,120400,192136120,15330,15340,15340,15330,12
|
|
20240912,120300,191952060,15340,15360,15360,15340,51
|
|
20240912,120200,191169010,15350,15350,15360,15350,21
|
|
20240912,120100,190846480,15360,15360,15360,15360,25
|
|
20240912,120000,190462480,15360,15360,15360,15360,31
|
|
20240912,115900,189986320,15340,15360,15360,15340,27
|
|
20240912,115800,189571830,15360,15360,15360,15360,42
|
|
20240912,115700,188926710,15360,15340,15360,15340,49
|
|
20240912,115600,188174570,15310,15350,15350,15310,52
|
|
20240912,115500,187377620,15350,15360,15360,15350,64
|
|
20240912,115400,186394590,15350,15360,15360,15350,47
|
|
20240912,115300,185672720,15360,15360,15360,15360,11
|
|
20240912,115200,185503760,15350,15350,15350,15350,6
|
|
20240912,115100,185411660,15350,15350,15360,15350,78
|
|
20240912,115000,184214100,15340,15340,15340,15340,10
|
|
20240912,114900,184060700,15350,15350,15350,15350,22
|
|
20240912,114800,183723000,15350,15350,15350,15350,44
|
|
20240912,114700,183047600,15350,15350,15350,15350,17
|
|
20240912,114600,182786650,15350,15350,15350,15350,25
|
|
20240912,114500,182402900,15350,15350,15350,15350,38
|
|
20240912,114400,181819600,15340,15340,15340,15340,13
|
|
20240912,114300,181620180,15350,15340,15350,15340,34
|
|
20240912,114200,181098350,15350,15350,15350,15350,12
|
|
20240912,114100,180914150,15350,15340,15350,15340,38
|
|
20240912,114000,180330920,15350,15340,15350,15340,18
|
|
20240912,113900,180054690,15340,15330,15340,15300,195
|
|
20240912,113800,177068270,15330,15330,15330,15330,46
|
|
20240912,113700,176363090,15330,15330,15330,15330,33
|
|
20240912,113600,175857200,15330,15320,15330,15320,34
|
|
20240912,113500,175336160,15330,15330,15330,15330,13
|
|
20240912,113400,175136870,15330,15330,15330,15320,62
|
|
20240912,113300,174186660,15330,15330,15330,15330,2
|
|
20240912,113200,174156000,15330,15330,15330,15330,15
|
|
20240912,113100,173926050,15340,15340,15340,15340,40
|
|
20240912,113000,173312450,15330,15320,15330,15320,110
|
|
20240912,112900,171626320,15330,15320,15330,15320,36
|
|
20240912,112800,171074480,15330,15310,15330,15310,215
|
|
20240912,112700,167781080,15310,15300,15310,15300,69
|
|
20240912,112600,166725270,15300,15300,15300,15300,32
|
|
20240912,112500,166235670,15300,15300,15300,15300,18
|
|
20240912,112400,165960270,15300,15300,15300,15300,39
|
|
20240912,112300,165363570,15300,15300,15300,15300,31
|
|
20240912,112200,164889270,15290,15290,15290,15290,467
|
|
20240912,112100,157748840,15290,15280,15290,15260,431
|
|
20240912,112000,151162930,15280,15270,15280,15270,1056
|
|
20240912,111900,135037580,15270,15270,15270,15270,12
|
|
20240912,111800,134854340,15270,15270,15270,15270,31
|
|
20240912,111700,134380970,15270,15270,15270,15270,37
|
|
20240912,111600,133815980,15270,15270,15270,15260,97
|
|
20240912,111500,132335140,15270,15270,15270,15270,21
|
|
20240912,111400,132014470,15270,15270,15270,15270,59
|
|
20240912,111300,131113540,15270,15270,15270,15270,267
|
|
20240912,111200,127036450,15270,15270,15270,15270,48
|
|
20240912,111100,126303490,15270,15270,15270,15270,32
|
|
20240912,111000,125814850,15270,15270,15270,15270,20
|
|
20240912,110900,125509450,15270,15270,15270,15270,11
|
|
20240912,110800,125341480,15270,15270,15270,15270,71
|
|
20240912,110700,124257310,15270,15270,15270,15270,0
|
|
20240912,110600,124257310,15270,15260,15270,15260,36
|
|
20240912,110500,123707660,15270,15270,15270,15270,19
|
|
20240912,110400,123417530,15260,15260,15260,15260,34
|
|
20240912,110300,122898690,15260,15260,15260,15250,40
|
|
20240912,110200,122288350,15260,15260,15260,15260,15
|
|
20240912,110100,122059450,15260,15260,15260,15260,42
|
|
20240912,110000,121418530,15260,15260,15260,15260,45
|
|
20240912,105900,120731830,15250,15250,15250,15250,50
|
|
20240912,105800,119969330,15260,15270,15270,15260,89
|
|
20240912,105700,118610600,15270,15270,15270,15260,65
|
|
20240912,105600,117618250,15270,15270,15270,15270,0
|
|
20240912,105500,117618250,15270,15270,15270,15270,18
|
|
20240912,105400,117343390,15270,15270,15270,15260,146
|
|
20240912,105300,115114850,15280,15270,15280,15270,21
|
|
20240912,105200,114794080,15270,15270,15270,15270,46
|
|
20240912,105100,114091660,15280,15270,15280,15260,127
|
|
20240912,105000,112152000,15270,15270,15270,15270,0
|
|
20240912,104900,112152000,15270,15270,15270,15270,25
|
|
20240912,104800,111770250,15260,15260,15260,15260,102
|
|
20240912,104700,110213730,15260,15260,15260,15260,41
|
|
20240912,104600,109588070,15260,15260,15260,15260,35
|
|
20240912,104500,109053970,15260,15260,15260,15260,19
|
|
20240912,104400,108764030,15260,15250,15260,15250,75
|
|
20240912,104300,107620170,15240,15250,15250,15240,87
|
|
20240912,104200,106293430,15250,15250,15250,15250,13
|
|
20240912,104100,106095180,15250,15250,15250,15250,39
|
|
20240912,104000,105500430,15240,15250,15250,15240,33
|
|
20240912,103900,104997240,15250,15250,15250,15240,21
|
|
20240912,103800,104677000,15250,15250,15250,15250,23
|
|
20240912,103700,104326250,15240,15240,15240,15240,39
|
|
20240912,103600,103731890,15240,15240,15240,15240,115
|
|
20240912,103500,101979290,15240,15240,15240,15240,46
|
|
20240912,103400,101278250,15240,15250,15250,15240,47
|
|
20240912,103300,100561530,15250,15250,15250,15250,19
|
|
20240912,103200,100271780,15240,15240,15240,15240,0
|
|
20240912,103100,100271780,15240,15240,15240,15240,200
|
|
20240912,103000,97223780,15250,15250,15250,15250,0
|
|
20240912,102900,97223780,15250,15250,15250,15250,0
|
|
20240912,102800,97223780,15250,15250,15250,15250,0
|
|
20240912,102700,97223780,15250,15250,15250,15250,0
|
|
20240912,102600,97223780,15250,15250,15250,15250,2
|
|
20240912,102500,97193280,15250,15250,15250,15250,0
|
|
20240912,102400,97193280,15250,15250,15250,15250,72
|
|
20240912,102300,96095280,15250,15250,15250,15250,0
|
|
20240912,102200,96095280,15250,15250,15250,15250,2
|
|
20240912,102100,96064780,15260,15260,15260,15260,0
|
|
20240912,102000,96064780,15260,15260,15260,15260,0
|
|
20240912,101900,96064780,15260,15240,15260,15240,1048
|
|
20240912,101800,80081020,15240,15240,15240,15240,200
|
|
20240912,101700,77033020,15230,15230,15230,15230,30
|
|
20240912,101600,76576120,15230,15230,15230,15230,454
|
|
20240912,101500,69661700,15230,15230,15230,15230,0
|
|
20240912,101400,69661700,15230,15220,15230,15220,4
|
|
20240912,101300,69600800,15220,15220,15220,15220,45
|
|
20240912,101200,68915900,15230,15230,15230,15230,0
|
|
20240912,101100,68915900,15230,15230,15230,15230,2
|
|
20240912,101000,68885440,15230,15230,15230,15230,20
|
|
20240912,100900,68580840,15230,15230,15230,15230,0
|
|
20240912,100800,68580840,15230,15230,15230,15230,77
|
|
20240912,100700,67408130,15240,15240,15240,15240,0
|
|
20240912,100600,67408130,15240,15240,15240,15240,0
|
|
20240912,100500,67408130,15240,15240,15240,15240,0
|
|
20240912,100400,67408130,15240,15240,15240,15240,0
|
|
20240912,100300,67408130,15240,15240,15240,15240,1
|
|
20240912,100200,67392890,15220,15220,15220,15220,0
|
|
20240912,100100,67392890,15220,15220,15220,15220,0
|
|
20240912,100000,67392890,15220,15220,15220,15220,0
|
|
20240912,095900,67392890,15220,15220,15220,15220,0
|
|
20240912,095800,67392890,15220,15220,15220,15220,0
|
|
20240912,095700,67392890,15220,15230,15230,15220,124
|
|
20240912,095600,65505410,15240,15230,15240,15230,12
|
|
20240912,095500,65322630,15230,15240,15240,15230,337
|
|
20240912,095400,60187960,15250,15250,15250,15250,11
|
|
20240912,095300,60020210,15240,15250,15250,15240,124
|
|
20240912,095200,58129260,15260,15260,15260,15260,0
|
|
20240912,095100,58129260,15260,15260,15260,15260,0
|
|
20240912,095000,58129260,15260,15260,15260,15260,104
|
|
20240912,094900,56542220,15270,15280,15280,15270,242
|
|
20240912,094800,52846230,15280,15270,15280,15270,348
|
|
20240912,094700,47532070,15270,15270,15270,15270,2
|
|
20240912,094600,47501530,15270,15270,15270,15270,4
|
|
20240912,094500,47440450,15270,15250,15270,15250,16
|
|
20240912,094400,47196230,15250,15250,15250,15250,1
|
|
20240912,094300,47180980,15250,15260,15260,15250,8
|
|
20240912,094200,47058930,15260,15260,15260,15260,0
|
|
20240912,094100,47058930,15260,15260,15260,15260,4
|
|
20240912,094000,46997890,15260,15260,15260,15260,14
|
|
20240912,093900,46784250,15260,15270,15270,15260,11
|
|
20240912,093800,46616340,15270,15270,15270,15270,10
|
|
20240912,093700,46463640,15270,15280,15280,15270,4
|
|
20240912,093600,46402550,15280,15280,15280,15280,11
|
|
20240912,093500,46234470,15280,15280,15280,15280,0
|
|
20240912,093400,46234470,15280,15270,15280,15270,6
|
|
20240912,093300,46142830,15270,15260,15270,15260,57
|
|
20240912,093200,45272800,15270,15280,15280,15270,24
|
|
20240912,093100,44906310,15280,15260,15280,15260,257
|
|
20240912,093000,40984210,15270,15240,15270,15240,295
|
|
20240912,092900,36485060,15230,15230,15240,15230,300
|
|
20240912,092800,31915060,15230,15240,15240,15230,120
|
|
20240912,092700,30086460,15230,15230,15230,15230,0
|
|
20240912,092600,30086460,15230,15230,15230,15230,10
|
|
20240912,092500,29934160,15230,15230,15230,15230,37
|
|
20240912,092400,29370650,15220,15220,15220,15220,100
|
|
20240912,092300,27848650,15220,15220,15220,15220,1
|
|
20240912,092200,27833430,15220,15230,15230,15220,171
|
|
20240912,092100,25229280,15230,15220,15230,15220,500
|
|
20240912,092000,17617780,15220,15220,15220,15220,2
|
|
20240912,091900,17587340,15210,15210,15210,15210,4
|
|
20240912,091800,17526500,15220,15220,15220,15220,23
|
|
20240912,091700,17176440,15220,15220,15220,15220,0
|
|
20240912,091600,17176440,15220,15220,15220,15220,5
|
|
20240912,091500,17100340,15220,15220,15220,15220,1
|
|
20240912,091400,17085120,15220,15220,15220,15220,1
|
|
20240912,091300,17069900,15200,15200,15200,15200,222
|
|
20240912,091200,13695500,15200,15200,15200,15200,0
|
|
20240912,091100,13695500,15200,15220,15220,15200,171
|
|
20240912,091000,11095200,15230,15220,15230,15220,279
|
|
20240912,090900,6848020,15220,15200,15220,15200,5
|
|
20240912,090800,6772000,15220,15200,15220,15200,66
|
|
20240912,090700,5767500,15180,15180,15180,15180,1
|
|
20240912,090600,5752320,15180,15180,15180,15180,249
|
|
20240912,090500,1972500,15210,15210,15210,15210,2
|
|
20240912,090400,1942080,15170,15230,15230,15170,34
|
|
20240912,090300,1426050,15240,15240,15240,15240,0
|
|
20240912,090200,1426050,15240,15240,15240,15240,0
|
|
20240912,090100,1426050,15240,15240,15240,15240,0
|
|
20240912,090000,1426050,15240,15170,15240,15170,94
|