579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183600,351964190,18690,18690,18690,18690,67
|
|
20240910,183500,351964190,18690,18690,18690,18690,0
|
|
20240910,183400,351964190,18690,18690,18690,18690,0
|
|
20240910,183300,351964190,18690,18690,18690,18690,0
|
|
20240910,183200,351964190,18690,18690,18690,18690,0
|
|
20240910,183100,351964190,18690,18690,18690,18690,0
|
|
20240910,183000,351964190,18690,18690,18690,18690,0
|
|
20240910,182900,351964190,18690,18690,18690,18690,0
|
|
20240910,182800,351964190,18690,18690,18690,18690,0
|
|
20240910,182700,351964190,18690,18690,18690,18690,0
|
|
20240910,182600,351964190,18690,18690,18690,18690,0
|
|
20240910,182500,351964190,18690,18690,18690,18690,0
|
|
20240910,182400,351964190,18690,18690,18690,18690,0
|
|
20240910,182300,351964190,18690,18690,18690,18690,0
|
|
20240910,182200,351964190,18690,18690,18690,18690,0
|
|
20240910,182100,351964190,18690,18690,18690,18690,0
|
|
20240910,182000,351964190,18690,18690,18690,18690,0
|
|
20240910,181900,351964190,18690,18690,18690,18690,0
|
|
20240910,181800,351964190,18690,18690,18690,18690,0
|
|
20240910,181700,351964190,18690,18690,18690,18690,0
|
|
20240910,181600,351964190,18690,18690,18690,18690,0
|
|
20240910,181500,351964190,18690,18690,18690,18690,0
|
|
20240910,181400,351964190,18690,18690,18690,18690,0
|
|
20240910,181300,351964190,18690,18690,18690,18690,0
|
|
20240910,181200,351964190,18690,18690,18690,18690,0
|
|
20240910,181100,351964190,18690,18690,18690,18690,0
|
|
20240910,181000,351964190,18690,18690,18690,18690,0
|
|
20240910,180900,351964190,18690,18690,18690,18690,0
|
|
20240910,180800,351964190,18690,18690,18690,18690,0
|
|
20240910,180700,351964190,18690,18690,18690,18690,0
|
|
20240910,180600,351964190,18690,18690,18690,18690,67
|
|
20240910,180500,351964190,18690,18690,18690,18690,0
|
|
20240910,180400,351964190,18690,18690,18690,18690,0
|
|
20240910,180300,351964190,18690,18690,18690,18690,0
|
|
20240910,180200,351964190,18690,18690,18690,18690,0
|
|
20240910,180100,351964190,18690,18690,18690,18690,0
|
|
20240910,180000,351964190,18690,18690,18690,18690,0
|
|
20240910,175900,351964190,18690,18690,18690,18690,0
|
|
20240910,175800,351964190,18690,18690,18690,18690,0
|
|
20240910,175700,351964190,18690,18690,18690,18690,0
|
|
20240910,175600,351964190,18690,18690,18690,18690,0
|
|
20240910,175500,351964190,18690,18690,18690,18690,0
|
|
20240910,175400,351964190,18690,18690,18690,18690,0
|
|
20240910,175300,351964190,18690,18690,18690,18690,0
|
|
20240910,175200,351964190,18690,18690,18690,18690,0
|
|
20240910,175100,351964190,18690,18690,18690,18690,0
|
|
20240910,175000,351964190,18690,18690,18690,18690,0
|
|
20240910,174900,351964190,18690,18690,18690,18690,0
|
|
20240910,174800,351964190,18690,18690,18690,18690,0
|
|
20240910,174700,351964190,18690,18690,18690,18690,0
|
|
20240910,174600,351964190,18690,18690,18690,18690,0
|
|
20240910,174500,351964190,18690,18690,18690,18690,0
|
|
20240910,174400,351964190,18690,18690,18690,18690,0
|
|
20240910,174300,351964190,18690,18690,18690,18690,0
|
|
20240910,174200,351964190,18690,18690,18690,18690,0
|
|
20240910,174100,351964190,18690,18690,18690,18690,0
|
|
20240910,174000,351964190,18690,18690,18690,18690,0
|
|
20240910,173900,351964190,18690,18690,18690,18690,0
|
|
20240910,173800,351964190,18690,18690,18690,18690,0
|
|
20240910,173700,351964190,18690,18690,18690,18690,0
|
|
20240910,173600,351964190,18690,18690,18690,18690,67
|
|
20240910,173500,351964190,18690,18690,18690,18690,0
|
|
20240910,173400,351964190,18690,18690,18690,18690,0
|
|
20240910,173300,351964190,18690,18690,18690,18690,0
|
|
20240910,173200,351964190,18690,18690,18690,18690,0
|
|
20240910,173100,351964190,18690,18690,18690,18690,0
|
|
20240910,173000,351964190,18690,18690,18690,18690,0
|
|
20240910,172900,351964190,18690,18690,18690,18690,0
|
|
20240910,172800,351964190,18690,18690,18690,18690,0
|
|
20240910,172700,351964190,18690,18690,18690,18690,0
|
|
20240910,172600,351964190,18690,18690,18690,18690,0
|
|
20240910,172500,351964190,18690,18690,18690,18690,0
|
|
20240910,172400,351964190,18690,18690,18690,18690,0
|
|
20240910,172300,351964190,18690,18690,18690,18690,0
|
|
20240910,172200,351964190,18690,18690,18690,18690,0
|
|
20240910,172100,351964190,18690,18690,18690,18690,0
|
|
20240910,172000,351964190,18690,18690,18690,18690,0
|
|
20240910,171900,351964190,18690,18690,18690,18690,0
|
|
20240910,171800,351964190,18690,18690,18690,18690,0
|
|
20240910,171700,351964190,18690,18690,18690,18690,0
|
|
20240910,171600,351964190,18690,18690,18690,18690,0
|
|
20240910,171500,351964190,18690,18690,18690,18690,0
|
|
20240910,171400,351964190,18690,18690,18690,18690,0
|
|
20240910,171300,351964190,18690,18690,18690,18690,0
|
|
20240910,171200,351964190,18690,18690,18690,18690,0
|
|
20240910,171100,351964190,18690,18690,18690,18690,0
|
|
20240910,171000,351964190,18690,18690,18690,18690,0
|
|
20240910,170900,351964190,18690,18690,18690,18690,0
|
|
20240910,170800,351964190,18690,18690,18690,18690,0
|
|
20240910,170700,351964190,18690,18690,18690,18690,0
|
|
20240910,170600,351964190,18690,18690,18690,18690,67
|
|
20240910,170500,351964190,18690,18690,18690,18690,0
|
|
20240910,170400,351964190,18690,18690,18690,18690,0
|
|
20240910,170300,351964190,18690,18690,18690,18690,0
|
|
20240910,170200,351964190,18690,18690,18690,18690,0
|
|
20240910,170100,351964190,18690,18690,18690,18690,0
|
|
20240910,170000,351964190,18690,18690,18690,18690,0
|
|
20240910,165900,351964190,18690,18690,18690,18690,0
|
|
20240910,165800,351964190,18690,18690,18690,18690,0
|
|
20240910,165700,351964190,18690,18690,18690,18690,0
|
|
20240910,165600,351964190,18690,18690,18690,18690,0
|
|
20240910,165500,351964190,18690,18690,18690,18690,0
|
|
20240910,165400,351964190,18690,18690,18690,18690,0
|
|
20240910,165300,351964190,18690,18690,18690,18690,0
|
|
20240910,165200,351964190,18690,18690,18690,18690,0
|
|
20240910,165100,351964190,18690,18690,18690,18690,0
|
|
20240910,165000,351964190,18690,18690,18690,18690,0
|
|
20240910,164900,351964190,18690,18690,18690,18690,0
|
|
20240910,164800,351964190,18690,18690,18690,18690,0
|
|
20240910,164700,351964190,18690,18690,18690,18690,0
|
|
20240910,164600,351964190,18690,18690,18690,18690,0
|
|
20240910,164500,351964190,18690,18690,18690,18690,0
|
|
20240910,164400,351964190,18690,18690,18690,18690,0
|
|
20240910,164300,351964190,18690,18690,18690,18690,0
|
|
20240910,164200,351964190,18690,18690,18690,18690,0
|
|
20240910,164100,351964190,18690,18690,18690,18690,0
|
|
20240910,164000,351964190,18690,18690,18690,18690,0
|
|
20240910,163900,351964190,18690,18690,18690,18690,0
|
|
20240910,163800,351964190,18690,18690,18690,18690,0
|
|
20240910,163700,351964190,18690,18690,18690,18690,0
|
|
20240910,163600,351964190,18690,18690,18690,18690,67
|
|
20240910,163500,351964190,18690,18690,18690,18690,0
|
|
20240910,163400,351964190,18690,18690,18690,18690,0
|
|
20240910,163300,351964190,18690,18690,18690,18690,0
|
|
20240910,163200,351964190,18690,18690,18690,18690,0
|
|
20240910,163100,351964190,18690,18690,18690,18690,0
|
|
20240910,163000,351964190,18690,18690,18690,18690,0
|
|
20240910,162900,351964190,18690,18690,18690,18690,0
|
|
20240910,162800,351964190,18690,18690,18690,18690,0
|
|
20240910,162700,351964190,18690,18690,18690,18690,0
|
|
20240910,162600,351964190,18690,18690,18690,18690,0
|
|
20240910,162500,351964190,18690,18690,18690,18690,0
|
|
20240910,162400,351964190,18690,18690,18690,18690,0
|
|
20240910,162300,351964190,18690,18690,18690,18690,0
|
|
20240910,162200,351964190,18690,18690,18690,18690,0
|
|
20240910,162100,351964190,18690,18690,18690,18690,0
|
|
20240910,162000,351964190,18690,18690,18690,18690,0
|
|
20240910,161900,351964190,18690,18690,18690,18690,0
|
|
20240910,161800,351964190,18690,18690,18690,18690,0
|
|
20240910,161700,351964190,18690,18690,18690,18690,0
|
|
20240910,161600,351964190,18690,18690,18690,18690,0
|
|
20240910,161500,351964190,18690,18690,18690,18690,0
|
|
20240910,161400,351964190,18690,18690,18690,18690,0
|
|
20240910,161300,351964190,18690,18690,18690,18690,0
|
|
20240910,161200,351964190,18690,18690,18690,18690,0
|
|
20240910,161100,351964190,18690,18690,18690,18690,0
|
|
20240910,161000,351964190,18690,18690,18690,18690,0
|
|
20240910,160900,351964190,18690,18690,18690,18690,0
|
|
20240910,160800,351964190,18690,18690,18690,18690,0
|
|
20240910,160700,351964190,18690,18690,18690,18690,0
|
|
20240910,160600,351964190,18690,18690,18690,18690,67
|
|
20240910,160500,351964190,18690,18690,18690,18690,0
|
|
20240910,160400,351964190,18690,18690,18690,18690,0
|
|
20240910,160300,351964190,18690,18690,18690,18690,0
|
|
20240910,160200,351964190,18690,18690,18690,18690,0
|
|
20240910,160100,351964190,18690,18690,18690,18690,0
|
|
20240910,160000,351964190,18690,18690,18690,18690,0
|
|
20240910,155900,351964190,18690,18690,18690,18690,0
|
|
20240910,155800,351964190,18690,18690,18690,18690,0
|
|
20240910,155700,351964190,18690,18690,18690,18690,0
|
|
20240910,155600,351964190,18690,18690,18690,18690,0
|
|
20240910,155500,351964190,18690,18690,18690,18690,0
|
|
20240910,155400,351964190,18690,18690,18690,18690,0
|
|
20240910,155300,351964190,18690,18690,18690,18690,0
|
|
20240910,155200,351964190,18690,18690,18690,18690,0
|
|
20240910,155100,351964190,18690,18690,18690,18690,0
|
|
20240910,155000,351964190,18690,18690,18690,18690,0
|
|
20240910,154900,351964190,18690,18690,18690,18690,0
|
|
20240910,154800,351964190,18690,18690,18690,18690,0
|
|
20240910,154700,351964190,18690,18690,18690,18690,0
|
|
20240910,154600,351964190,18690,18690,18690,18690,0
|
|
20240910,154500,351964190,18690,18690,18690,18690,0
|
|
20240910,154400,351964190,18690,18690,18690,18690,0
|
|
20240910,154300,351964190,18690,18690,18690,18690,0
|
|
20240910,154200,351964190,18690,18690,18690,18690,0
|
|
20240910,154100,351964190,18690,18690,18690,18690,0
|
|
20240910,154000,351964190,18690,18690,18690,18690,0
|
|
20240910,153900,351964190,18690,18690,18690,18690,0
|
|
20240910,153800,351964190,18690,18690,18690,18690,0
|
|
20240910,153700,351964190,18690,18690,18690,18690,0
|
|
20240910,153600,351964190,18690,18690,18690,18690,67
|
|
20240910,153500,351964190,18690,18690,18690,18690,0
|
|
20240910,153400,351964190,18690,18690,18690,18690,0
|
|
20240910,153300,351964190,18690,18690,18690,18690,0
|
|
20240910,153200,351964190,18690,18690,18690,18690,0
|
|
20240910,153100,351964190,18690,18690,18690,18690,0
|
|
20240910,153000,351964190,18690,18690,18690,18690,67
|
|
20240910,152900,350711960,18690,18690,18690,18690,0
|
|
20240910,152800,350711960,18690,18690,18690,18690,0
|
|
20240910,152700,350711960,18690,18690,18690,18690,0
|
|
20240910,152600,350711960,18690,18690,18690,18690,0
|
|
20240910,152500,350711960,18690,18690,18690,18690,0
|
|
20240910,152400,350711960,18690,18690,18690,18690,0
|
|
20240910,152300,350711960,18690,18690,18690,18690,0
|
|
20240910,152200,350711960,18690,18690,18690,18690,0
|
|
20240910,152100,350711960,18690,18690,18690,18690,0
|
|
20240910,152000,350711960,18690,18690,18690,18690,0
|
|
20240910,151900,350711960,18690,18560,18730,18560,422
|
|
20240910,151800,342869820,18560,18570,18570,18550,376
|
|
20240910,151700,335892430,18580,18570,18580,18570,60
|
|
20240910,151600,334777730,18580,18580,18580,18580,0
|
|
20240910,151500,334777730,18580,18580,18580,18580,0
|
|
20240910,151400,334777730,18580,18580,18580,18570,215
|
|
20240910,151300,330784500,18580,18580,18580,18580,4
|
|
20240910,151200,330710180,18580,18600,18600,18580,95
|
|
20240910,151100,328944360,18650,18650,18650,18650,0
|
|
20240910,151000,328944360,18650,18600,18650,18600,2
|
|
20240910,150900,328907110,18660,18610,18660,18610,60
|
|
20240910,150800,327790010,18610,18680,18680,18610,49
|
|
20240910,150700,326875530,18680,18680,18680,18680,53
|
|
20240910,150600,325885490,18680,18680,18680,18680,0
|
|
20240910,150500,325885490,18680,18680,18680,18680,1
|
|
20240910,150400,325866810,18700,18700,18700,18700,0
|
|
20240910,150300,325866810,18700,18700,18700,18700,0
|
|
20240910,150200,325866810,18700,18700,18700,18700,0
|
|
20240910,150100,325866810,18700,18600,18700,18580,391
|
|
20240910,150000,318588860,18600,18600,18600,18600,3
|
|
20240910,145900,318533060,18600,18600,18600,18600,6
|
|
20240910,145800,318421460,18630,18630,18630,18630,0
|
|
20240910,145700,318421460,18630,18630,18630,18630,0
|
|
20240910,145600,318421460,18630,18630,18630,18630,0
|
|
20240910,145500,318421460,18630,18630,18630,18630,0
|
|
20240910,145400,318421460,18630,18610,18630,18610,25
|
|
20240910,145300,317956190,18650,18650,18650,18650,0
|
|
20240910,145200,317956190,18650,18650,18650,18650,0
|
|
20240910,145100,317956190,18650,18650,18650,18650,0
|
|
20240910,145000,317956190,18650,18650,18650,18650,0
|
|
20240910,144900,317956190,18650,18650,18650,18650,0
|
|
20240910,144800,317956190,18650,18650,18650,18650,1
|
|
20240910,144700,317937540,18620,18620,18620,18620,21
|
|
20240910,144600,317546520,18610,18610,18610,18610,0
|
|
20240910,144500,317546520,18610,18610,18610,18610,0
|
|
20240910,144400,317546520,18610,18610,18610,18610,0
|
|
20240910,144300,317546520,18610,18610,18610,18610,0
|
|
20240910,144200,317546520,18610,18610,18610,18610,41
|
|
20240910,144100,316783510,18690,18690,18690,18690,0
|
|
20240910,144000,316783510,18690,18690,18690,18690,0
|
|
20240910,143900,316783510,18690,18690,18690,18690,0
|
|
20240910,143800,316783510,18690,18690,18690,18690,1
|
|
20240910,143700,316764820,18610,18610,18610,18610,55
|
|
20240910,143600,315741270,18730,18730,18730,18730,0
|
|
20240910,143500,315741270,18730,18730,18730,18730,0
|
|
20240910,143400,315741270,18730,18730,18730,18730,0
|
|
20240910,143300,315741270,18730,18730,18730,18730,0
|
|
20240910,143200,315741270,18730,18730,18730,18730,0
|
|
20240910,143100,315741270,18730,18730,18730,18730,2
|
|
20240910,143000,315703810,18730,18730,18730,18730,0
|
|
20240910,142900,315703810,18730,18730,18730,18730,0
|
|
20240910,142800,315703810,18730,18730,18730,18730,0
|
|
20240910,142700,315703810,18730,18730,18730,18730,1
|
|
20240910,142600,315685080,18730,18730,18730,18730,2
|
|
20240910,142500,315647620,18740,18740,18740,18740,0
|
|
20240910,142400,315647620,18740,18740,18740,18740,0
|
|
20240910,142300,315647620,18740,18740,18740,18740,0
|
|
20240910,142200,315647620,18740,18740,18740,18740,0
|
|
20240910,142100,315647620,18740,18740,18740,18740,0
|
|
20240910,142000,315647620,18740,18680,18740,18680,287
|
|
20240910,141900,310278020,18680,18680,18680,18680,0
|
|
20240910,141800,310278020,18680,18650,18680,18650,39
|
|
20240910,141700,309550640,18690,18690,18690,18690,0
|
|
20240910,141600,309550640,18690,18690,18690,18690,13
|
|
20240910,141500,309307670,18690,18630,18690,18630,257
|
|
20240910,141400,304517120,18620,18620,18620,18620,252
|
|
20240910,141300,299824880,18600,18620,18620,18600,156
|
|
20240910,141200,296921420,18620,18620,18620,18610,40
|
|
20240910,141100,296176820,18620,18620,18620,18620,0
|
|
20240910,141000,296176820,18620,18620,18620,18620,100
|
|
20240910,140900,294314820,18610,18610,18610,18610,1
|
|
20240910,140800,294296210,18600,18600,18600,18600,0
|
|
20240910,140700,294296210,18600,18610,18610,18600,1164
|
|
20240910,140600,272645720,18610,18610,18610,18610,252
|
|
20240910,140500,267956000,18630,18630,18630,18630,51
|
|
20240910,140400,267005870,18610,18610,18610,18610,0
|
|
20240910,140300,267005870,18610,18620,18620,18610,32
|
|
20240910,140200,266410040,18620,18620,18620,18620,0
|
|
20240910,140100,266410040,18620,18630,18630,18620,54
|
|
20240910,140000,265404230,18630,18630,18630,18630,0
|
|
20240910,135900,265404230,18630,18630,18630,18630,0
|
|
20240910,135800,265404230,18630,18630,18630,18630,0
|
|
20240910,135700,265404230,18630,18630,18630,18630,0
|
|
20240910,135600,265404230,18630,18630,18630,18630,0
|
|
20240910,135500,265404230,18630,18640,18640,18630,121
|
|
20240910,135400,263149850,18630,18660,18660,18630,1144
|
|
20240910,135300,241814270,18670,18670,18670,18670,4
|
|
20240910,135200,241739590,18660,18660,18660,18660,0
|
|
20240910,135100,241739590,18660,18660,18660,18660,0
|
|
20240910,135000,241739590,18660,18660,18660,18660,31
|
|
20240910,134900,241161130,18660,18660,18660,18660,0
|
|
20240910,134800,241161130,18660,18660,18660,18660,0
|
|
20240910,134700,241161130,18660,18660,18660,18660,5
|
|
20240910,134600,241067830,18660,18660,18660,18660,50
|
|
20240910,134500,240134830,18650,18650,18650,18650,0
|
|
20240910,134400,240134830,18650,18680,18680,18650,2451
|
|
20240910,134300,194379490,18690,18690,18690,18690,0
|
|
20240910,134200,194379490,18690,18690,18690,18690,0
|
|
20240910,134100,194379490,18690,18690,18690,18690,0
|
|
20240910,134000,194379490,18690,18690,18690,18690,0
|
|
20240910,133900,194379490,18690,18690,18690,18690,0
|
|
20240910,133800,194379490,18690,18690,18690,18690,91
|
|
20240910,133700,192678700,18700,18700,18700,18700,50
|
|
20240910,133600,191743700,18730,18730,18730,18730,0
|
|
20240910,133500,191743700,18730,18730,18730,18730,100
|
|
20240910,133400,189870700,18730,18730,18730,18730,0
|
|
20240910,133300,189870700,18730,18730,18730,18730,0
|
|
20240910,133200,189870700,18730,18730,18730,18730,0
|
|
20240910,133100,189870700,18730,18700,18730,18680,369
|
|
20240910,133000,182974790,18700,18700,18700,18700,0
|
|
20240910,132900,182974790,18700,18700,18700,18700,0
|
|
20240910,132800,182974790,18700,18700,18700,18700,0
|
|
20240910,132700,182974790,18700,18700,18700,18700,10
|
|
20240910,132600,182787790,18700,18700,18700,18700,86
|
|
20240910,132500,181179590,18740,18740,18740,18740,0
|
|
20240910,132400,181179590,18740,18740,18740,18740,0
|
|
20240910,132300,181179590,18740,18740,18740,18740,0
|
|
20240910,132200,181179590,18740,18740,18740,18740,0
|
|
20240910,132100,181179590,18740,18740,18740,18740,0
|
|
20240910,132000,181179590,18740,18740,18740,18740,0
|
|
20240910,131900,181179590,18740,18740,18740,18740,2
|
|
20240910,131800,181142110,18740,18740,18740,18740,0
|
|
20240910,131700,181142110,18740,18740,18740,18740,0
|
|
20240910,131600,181142110,18740,18740,18740,18740,0
|
|
20240910,131500,181142110,18740,18740,18740,18740,0
|
|
20240910,131400,181142110,18740,18740,18740,18740,0
|
|
20240910,131300,181142110,18740,18740,18740,18740,0
|
|
20240910,131200,181142110,18740,18740,18740,18740,0
|
|
20240910,131100,181142110,18740,18740,18740,18740,0
|
|
20240910,131000,181142110,18740,18740,18740,18740,0
|
|
20240910,130900,181142110,18740,18740,18740,18740,0
|
|
20240910,130800,181142110,18740,18740,18740,18740,0
|
|
20240910,130700,181142110,18740,18740,18740,18740,0
|
|
20240910,130600,181142110,18740,18740,18740,18740,0
|
|
20240910,130500,181142110,18740,18740,18740,18740,0
|
|
20240910,130400,181142110,18740,18690,18740,18690,55
|
|
20240910,130300,180114110,18740,18740,18740,18740,0
|
|
20240910,130200,180114110,18740,18740,18740,18740,0
|
|
20240910,130100,180114110,18740,18740,18740,18740,0
|
|
20240910,130000,180114110,18740,18740,18740,18740,1
|
|
20240910,125900,180095370,18740,18740,18740,18740,0
|
|
20240910,125800,180095370,18740,18740,18740,18740,0
|
|
20240910,125700,180095370,18740,18740,18740,18740,0
|
|
20240910,125600,180095370,18740,18740,18740,18740,1
|
|
20240910,125500,180076630,18690,18690,18690,18690,0
|
|
20240910,125400,180076630,18690,18690,18690,18690,1
|
|
20240910,125300,180057940,18740,18740,18740,18740,0
|
|
20240910,125200,180057940,18740,18740,18740,18740,0
|
|
20240910,125100,180057940,18740,18740,18740,18740,0
|
|
20240910,125000,180057940,18740,18740,18740,18740,0
|
|
20240910,124900,180057940,18740,18740,18740,18740,0
|
|
20240910,124800,180057940,18740,18740,18740,18740,0
|
|
20240910,124700,180057940,18740,18740,18740,18740,0
|
|
20240910,124600,180057940,18740,18690,18740,18690,3
|
|
20240910,124500,180001770,18740,18740,18740,18740,0
|
|
20240910,124400,180001770,18740,18740,18740,18740,1
|
|
20240910,124300,179983030,18690,18690,18690,18690,0
|
|
20240910,124200,179983030,18690,18690,18690,18690,4
|
|
20240910,124100,179908270,18690,18690,18690,18690,0
|
|
20240910,124000,179908270,18690,18690,18690,18690,0
|
|
20240910,123900,179908270,18690,18690,18690,18690,111
|
|
20240910,123800,177833680,18680,18680,18680,18680,0
|
|
20240910,123700,177833680,18680,18680,18680,18680,0
|
|
20240910,123600,177833680,18680,18680,18680,18680,0
|
|
20240910,123500,177833680,18680,18680,18680,18680,0
|
|
20240910,123400,177833680,18680,18680,18680,18680,0
|
|
20240910,123300,177833680,18680,18680,18680,18680,0
|
|
20240910,123200,177833680,18680,18690,18690,18680,30
|
|
20240910,123100,177273180,18690,18690,18690,18690,0
|
|
20240910,123000,177273180,18690,18690,18690,18690,63
|
|
20240910,122900,176095710,18690,18690,18690,18680,1031
|
|
20240910,122800,156828300,18700,18710,18710,18700,134
|
|
20240910,122700,154322400,18740,18740,18740,18740,0
|
|
20240910,122600,154322400,18740,18740,18740,18740,0
|
|
20240910,122500,154322400,18740,18740,18740,18740,0
|
|
20240910,122400,154322400,18740,18740,18740,18740,0
|
|
20240910,122300,154322400,18740,18740,18740,18740,0
|
|
20240910,122200,154322400,18740,18730,18740,18730,50
|
|
20240910,122100,153385840,18740,18740,18740,18740,0
|
|
20240910,122000,153385840,18740,18740,18740,18740,0
|
|
20240910,121900,153385840,18740,18740,18740,18740,50
|
|
20240910,121800,152448840,18700,18700,18700,18700,0
|
|
20240910,121700,152448840,18700,18700,18700,18700,0
|
|
20240910,121600,152448840,18700,18700,18700,18700,0
|
|
20240910,121500,152448840,18700,18700,18700,18700,0
|
|
20240910,121400,152448840,18700,18700,18700,18700,0
|
|
20240910,121300,152448840,18700,18730,18730,18700,284
|
|
20240910,121200,147136000,18740,18740,18740,18740,1
|
|
20240910,121100,147117260,18740,18740,18740,18740,3
|
|
20240910,121000,147061040,18740,18740,18740,18740,48
|
|
20240910,120900,146161520,18750,18750,18750,18750,2
|
|
20240910,120800,146124020,18750,18750,18750,18750,5
|
|
20240910,120700,146030270,18740,18740,18740,18740,0
|
|
20240910,120600,146030270,18740,18740,18740,18740,1
|
|
20240910,120500,146011530,18750,18750,18750,18750,0
|
|
20240910,120400,146011530,18750,18750,18750,18750,1
|
|
20240910,120300,145992780,18760,18760,18760,18760,0
|
|
20240910,120200,145992780,18760,18760,18760,18760,0
|
|
20240910,120100,145992780,18760,18760,18760,18760,0
|
|
20240910,120000,145992780,18760,18760,18760,18760,0
|
|
20240910,115900,145992780,18760,18760,18760,18760,0
|
|
20240910,115800,145992780,18760,18760,18760,18760,0
|
|
20240910,115700,145992780,18760,18760,18760,18760,0
|
|
20240910,115600,145992780,18760,18760,18760,18760,0
|
|
20240910,115500,145992780,18760,18760,18760,18760,0
|
|
20240910,115400,145992780,18760,18760,18760,18760,0
|
|
20240910,115300,145992780,18760,18760,18760,18760,0
|
|
20240910,115200,145992780,18760,18760,18760,18760,0
|
|
20240910,115100,145992780,18760,18760,18760,18760,0
|
|
20240910,115000,145992780,18760,18760,18760,18760,0
|
|
20240910,114900,145992780,18760,18760,18760,18760,0
|
|
20240910,114800,145992780,18760,18760,18760,18760,0
|
|
20240910,114700,145992780,18760,18760,18760,18760,10
|
|
20240910,114600,145805180,18760,18760,18760,18760,0
|
|
20240910,114500,145805180,18760,18760,18760,18760,0
|
|
20240910,114400,145805180,18760,18760,18760,18760,0
|
|
20240910,114300,145805180,18760,18760,18760,18760,3
|
|
20240910,114200,145748900,18760,18760,18760,18760,0
|
|
20240910,114100,145748900,18760,18760,18760,18760,0
|
|
20240910,114000,145748900,18760,18760,18760,18760,0
|
|
20240910,113900,145748900,18760,18760,18760,18760,0
|
|
20240910,113800,145748900,18760,18760,18760,18760,0
|
|
20240910,113700,145748900,18760,18760,18760,18760,0
|
|
20240910,113600,145748900,18760,18760,18760,18760,0
|
|
20240910,113500,145748900,18760,18760,18760,18760,0
|
|
20240910,113400,145748900,18760,18760,18760,18760,0
|
|
20240910,113300,145748900,18760,18760,18760,18760,0
|
|
20240910,113200,145748900,18760,18760,18760,18760,0
|
|
20240910,113100,145748900,18760,18760,18760,18760,0
|
|
20240910,113000,145748900,18760,18760,18760,18760,0
|
|
20240910,112900,145748900,18760,18760,18760,18760,0
|
|
20240910,112800,145748900,18760,18710,18760,18710,2
|
|
20240910,112700,145711430,18710,18710,18710,18710,0
|
|
20240910,112600,145711430,18710,18710,18710,18710,0
|
|
20240910,112500,145711430,18710,18710,18710,18710,17
|
|
20240910,112400,145393360,18710,18710,18710,18710,0
|
|
20240910,112300,145393360,18710,18710,18710,18710,0
|
|
20240910,112200,145393360,18710,18710,18710,18710,0
|
|
20240910,112100,145393360,18710,18710,18710,18710,0
|
|
20240910,112000,145393360,18710,18710,18710,18710,0
|
|
20240910,111900,145393360,18710,18740,18740,18710,18
|
|
20240910,111800,145056370,18750,18750,18750,18750,1
|
|
20240910,111700,145037620,18750,18750,18750,18750,18
|
|
20240910,111600,144700120,18750,18750,18750,18750,0
|
|
20240910,111500,144700120,18750,18750,18750,18750,0
|
|
20240910,111400,144700120,18750,18750,18750,18750,1
|
|
20240910,111300,144681370,18750,18750,18750,18750,47
|
|
20240910,111200,143800120,18760,18760,18760,18760,0
|
|
20240910,111100,143800120,18760,18760,18760,18760,1
|
|
20240910,111000,143781360,18730,18730,18730,18730,0
|
|
20240910,110900,143781360,18730,18730,18730,18730,0
|
|
20240910,110800,143781360,18730,18730,18730,18730,111
|
|
20240910,110700,141702330,18730,18730,18730,18730,0
|
|
20240910,110600,141702330,18730,18730,18730,18730,50
|
|
20240910,110500,140765830,18730,18730,18730,18730,53
|
|
20240910,110400,139773140,18730,18740,18740,18730,2
|
|
20240910,110300,139735670,18770,18770,18770,18770,0
|
|
20240910,110200,139735670,18770,18770,18770,18770,0
|
|
20240910,110100,139735670,18770,18770,18770,18770,0
|
|
20240910,110000,139735670,18770,18770,18770,18770,0
|
|
20240910,105900,139735670,18770,18770,18770,18770,0
|
|
20240910,105800,139735670,18770,18770,18770,18770,0
|
|
20240910,105700,139735670,18770,18770,18770,18770,0
|
|
20240910,105600,139735670,18770,18770,18770,18770,0
|
|
20240910,105500,139735670,18770,18770,18770,18770,0
|
|
20240910,105400,139735670,18770,18770,18770,18770,0
|
|
20240910,105300,139735670,18770,18770,18770,18770,10
|
|
20240910,105200,139547970,18770,18770,18770,18770,0
|
|
20240910,105100,139547970,18770,18770,18770,18770,0
|
|
20240910,105000,139547970,18770,18770,18770,18770,0
|
|
20240910,104900,139547970,18770,18770,18770,18770,0
|
|
20240910,104800,139547970,18770,18770,18770,18770,0
|
|
20240910,104700,139547970,18770,18770,18770,18770,10
|
|
20240910,104600,139360270,18770,18770,18770,18770,0
|
|
20240910,104500,139360270,18770,18770,18770,18700,447
|
|
20240910,104400,130996400,18770,18770,18770,18770,0
|
|
20240910,104300,130996400,18770,18700,18770,18700,98
|
|
20240910,104200,129163730,18700,18700,18700,18700,666
|
|
20240910,104100,116709530,18700,18700,18700,18700,71
|
|
20240910,104000,115381830,18700,18700,18700,18700,0
|
|
20240910,103900,115381830,18700,18700,18700,18700,759
|
|
20240910,103800,101188530,18700,18720,18720,18700,577
|
|
20240910,103700,90394480,18730,18730,18730,18730,31
|
|
20240910,103600,89813850,18730,18730,18730,18730,216
|
|
20240910,103500,85768170,18770,18770,18770,18770,1
|
|
20240910,103400,85749400,18730,18730,18730,18730,886
|
|
20240910,103300,69154620,18730,18770,18770,18730,211
|
|
20240910,103200,65202550,18730,18730,18730,18730,28
|
|
20240910,103100,64678110,18730,18730,18730,18730,1
|
|
20240910,103000,64659380,18730,18730,18730,18730,0
|
|
20240910,102900,64659380,18730,18730,18730,18730,0
|
|
20240910,102800,64659380,18730,18730,18730,18730,20
|
|
20240910,102700,64284780,18720,18740,18740,18720,157
|
|
20240910,102600,61343840,18740,18740,18740,18740,0
|
|
20240910,102500,61343840,18740,18740,18740,18740,81
|
|
20240910,102400,59825900,18740,18740,18740,18740,0
|
|
20240910,102300,59825900,18740,18740,18740,18740,1
|
|
20240910,102200,59807160,18740,18750,18750,18740,155
|
|
20240910,102100,56902410,18740,18740,18740,18740,0
|
|
20240910,102000,56902410,18740,18740,18740,18740,1
|
|
20240910,101900,56883670,18740,18740,18740,18740,4
|
|
20240910,101800,56808710,18740,18740,18740,18740,1
|
|
20240910,101700,56789970,18760,18750,18760,18750,151
|
|
20240910,101600,53958710,18760,18760,18770,18760,103
|
|
20240910,101500,52026420,18770,18770,18770,18770,0
|
|
20240910,101400,52026420,18770,18770,18770,18770,1
|
|
20240910,101300,52007650,18770,18770,18770,18770,0
|
|
20240910,101200,52007650,18770,18770,18770,18770,0
|
|
20240910,101100,52007650,18770,18770,18770,18770,0
|
|
20240910,101000,52007650,18770,18770,18770,18770,0
|
|
20240910,100900,52007650,18770,18770,18770,18770,0
|
|
20240910,100800,52007650,18770,18770,18770,18770,0
|
|
20240910,100700,52007650,18770,18770,18770,18770,0
|
|
20240910,100600,52007650,18770,18770,18770,18770,0
|
|
20240910,100500,52007650,18770,18770,18770,18770,1
|
|
20240910,100400,51988880,18770,18720,18770,18700,280
|
|
20240910,100300,46752140,18790,18790,18790,18790,0
|
|
20240910,100200,46752140,18790,18790,18790,18790,0
|
|
20240910,100100,46752140,18790,18790,18790,18790,0
|
|
20240910,100000,46752140,18790,18790,18790,18790,0
|
|
20240910,095900,46752140,18790,18790,18790,18790,0
|
|
20240910,095800,46752140,18790,18790,18790,18790,0
|
|
20240910,095700,46752140,18790,18790,18790,18790,0
|
|
20240910,095600,46752140,18790,18790,18790,18790,0
|
|
20240910,095500,46752140,18790,18790,18790,18790,0
|
|
20240910,095400,46752140,18790,18790,18790,18790,1
|
|
20240910,095300,46733350,18790,18790,18790,18790,0
|
|
20240910,095200,46733350,18790,18790,18790,18790,0
|
|
20240910,095100,46733350,18790,18790,18790,18790,0
|
|
20240910,095000,46733350,18790,18790,18790,18790,0
|
|
20240910,094900,46733350,18790,18790,18790,18790,0
|
|
20240910,094800,46733350,18790,18790,18790,18790,1
|
|
20240910,094700,46714560,18800,18800,18800,18800,0
|
|
20240910,094600,46714560,18800,18800,18800,18800,0
|
|
20240910,094500,46714560,18800,18800,18800,18800,3
|
|
20240910,094400,46658160,18710,18710,18710,18710,152
|
|
20240910,094300,43814240,18710,18710,18710,18710,56
|
|
20240910,094200,42766480,18710,18710,18710,18710,0
|
|
20240910,094100,42766480,18710,18710,18710,18710,2
|
|
20240910,094000,42729060,18710,18710,18710,18700,24
|
|
20240910,093900,42280200,18710,18710,18710,18710,61
|
|
20240910,093800,41138890,18710,18710,18710,18710,0
|
|
20240910,093700,41138890,18710,18710,18710,18710,8
|
|
20240910,093600,40989210,18710,18710,18710,18710,0
|
|
20240910,093500,40989210,18710,18710,18710,18710,2
|
|
20240910,093400,40951790,18710,18710,18710,18710,0
|
|
20240910,093300,40951790,18710,18710,18710,18710,0
|
|
20240910,093200,40951790,18710,18710,18710,18710,5
|
|
20240910,093100,40858240,18710,18710,18710,18710,1
|
|
20240910,093000,40839530,18710,18710,18710,18710,0
|
|
20240910,092900,40839530,18710,18710,18710,18710,0
|
|
20240910,092800,40839530,18710,18710,18710,18710,0
|
|
20240910,092700,40839530,18710,18710,18710,18710,550
|
|
20240910,092600,30549030,18710,18710,18710,18710,2
|
|
20240910,092500,30511610,18710,18710,18710,18710,5
|
|
20240910,092400,30418060,18710,18710,18710,18710,1
|
|
20240910,092300,30399350,18670,18680,18680,18670,142
|
|
20240910,092200,27747180,18680,18680,18680,18680,85
|
|
20240910,092100,26159380,18680,18680,18680,18680,40
|
|
20240910,092000,25412180,18700,18700,18700,18700,0
|
|
20240910,091900,25412180,18700,18700,18700,18700,0
|
|
20240910,091800,25412180,18700,18700,18700,18700,0
|
|
20240910,091700,25412180,18700,18700,18700,18700,0
|
|
20240910,091600,25412180,18700,18700,18700,18700,0
|
|
20240910,091500,25412180,18700,18670,18700,18670,12
|
|
20240910,091400,25187810,18700,18680,18700,18670,138
|
|
20240910,091300,22611250,18710,18690,18710,18680,40
|
|
20240910,091200,21863880,18690,18710,18720,18690,218
|
|
20240910,091100,17785620,18720,18820,18820,18720,53
|
|
20240910,091000,16793360,18830,18830,18830,18830,1
|
|
20240910,090900,16774530,18830,18830,18830,18830,0
|
|
20240910,090800,16774530,18830,18830,18830,18830,0
|
|
20240910,090700,16774530,18830,18830,18830,18830,2
|
|
20240910,090600,16736870,18830,18830,18830,18830,41
|
|
20240910,090500,15964840,18830,18830,18830,18830,0
|
|
20240910,090400,15964840,18830,18830,18830,18830,1
|
|
20240910,090300,15946010,18800,18800,18800,18800,4
|
|
20240910,090200,15870810,18850,18850,18850,18850,0
|
|
20240910,090100,15870810,18850,18850,18850,18850,110
|
|
20240910,090000,13797310,18850,18670,18850,18670,739
|