662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,195900,414388640,14550,14550,14550,14550,221
|
|
20240903,195800,414388640,14550,14550,14550,14550,0
|
|
20240903,195700,414388640,14550,14550,14550,14550,0
|
|
20240903,195600,414388640,14550,14550,14550,14550,0
|
|
20240903,195500,414388640,14550,14550,14550,14550,0
|
|
20240903,195400,414388640,14550,14550,14550,14550,0
|
|
20240903,195300,414388640,14550,14550,14550,14550,0
|
|
20240903,195200,414388640,14550,14550,14550,14550,0
|
|
20240903,195100,414388640,14550,14550,14550,14550,0
|
|
20240903,195000,414388640,14550,14550,14550,14550,0
|
|
20240903,194900,414388640,14550,14550,14550,14550,0
|
|
20240903,194800,414388640,14550,14550,14550,14550,0
|
|
20240903,194700,414388640,14550,14550,14550,14550,0
|
|
20240903,194600,414388640,14550,14550,14550,14550,0
|
|
20240903,194500,414388640,14550,14550,14550,14550,0
|
|
20240903,194400,414388640,14550,14550,14550,14550,0
|
|
20240903,194300,414388640,14550,14550,14550,14550,0
|
|
20240903,194200,414388640,14550,14550,14550,14550,0
|
|
20240903,194100,414388640,14550,14550,14550,14550,0
|
|
20240903,194000,414388640,14550,14550,14550,14550,0
|
|
20240903,193900,414388640,14550,14550,14550,14550,0
|
|
20240903,193800,414388640,14550,14550,14550,14550,0
|
|
20240903,193700,414388640,14550,14550,14550,14550,0
|
|
20240903,193600,414388640,14550,14550,14550,14550,0
|
|
20240903,193500,414388640,14550,14550,14550,14550,0
|
|
20240903,193400,414388640,14550,14550,14550,14550,0
|
|
20240903,193300,414388640,14550,14550,14550,14550,0
|
|
20240903,193200,414388640,14550,14550,14550,14550,0
|
|
20240903,193100,414388640,14550,14550,14550,14550,0
|
|
20240903,193000,414388640,14550,14550,14550,14550,0
|
|
20240903,192900,414388640,14550,14550,14550,14550,221
|
|
20240903,192800,414388640,14550,14550,14550,14550,0
|
|
20240903,192700,414388640,14550,14550,14550,14550,0
|
|
20240903,192600,414388640,14550,14550,14550,14550,0
|
|
20240903,192500,414388640,14550,14550,14550,14550,0
|
|
20240903,192400,414388640,14550,14550,14550,14550,0
|
|
20240903,192300,414388640,14550,14550,14550,14550,0
|
|
20240903,192200,414388640,14550,14550,14550,14550,0
|
|
20240903,192100,414388640,14550,14550,14550,14550,0
|
|
20240903,192000,414388640,14550,14550,14550,14550,0
|
|
20240903,191900,414388640,14550,14550,14550,14550,0
|
|
20240903,191800,414388640,14550,14550,14550,14550,0
|
|
20240903,191700,414388640,14550,14550,14550,14550,0
|
|
20240903,191600,414388640,14550,14550,14550,14550,0
|
|
20240903,191500,414388640,14550,14550,14550,14550,0
|
|
20240903,191400,414388640,14550,14550,14550,14550,0
|
|
20240903,191300,414388640,14550,14550,14550,14550,0
|
|
20240903,191200,414388640,14550,14550,14550,14550,0
|
|
20240903,191100,414388640,14550,14550,14550,14550,0
|
|
20240903,191000,414388640,14550,14550,14550,14550,0
|
|
20240903,190900,414388640,14550,14550,14550,14550,0
|
|
20240903,190800,414388640,14550,14550,14550,14550,0
|
|
20240903,190700,414388640,14550,14550,14550,14550,0
|
|
20240903,190600,414388640,14550,14550,14550,14550,0
|
|
20240903,190500,414388640,14550,14550,14550,14550,0
|
|
20240903,190400,414388640,14550,14550,14550,14550,0
|
|
20240903,190300,414388640,14550,14550,14550,14550,0
|
|
20240903,190200,414388640,14550,14550,14550,14550,0
|
|
20240903,190100,414388640,14550,14550,14550,14550,0
|
|
20240903,190000,414388640,14550,14550,14550,14550,0
|
|
20240903,185900,414388640,14550,14550,14550,14550,221
|
|
20240903,185800,414388640,14550,14550,14550,14550,0
|
|
20240903,185700,414388640,14550,14550,14550,14550,0
|
|
20240903,185600,414388640,14550,14550,14550,14550,0
|
|
20240903,185500,414388640,14550,14550,14550,14550,0
|
|
20240903,185400,414388640,14550,14550,14550,14550,0
|
|
20240903,185300,414388640,14550,14550,14550,14550,0
|
|
20240903,185200,414388640,14550,14550,14550,14550,0
|
|
20240903,185100,414388640,14550,14550,14550,14550,0
|
|
20240903,185000,414388640,14550,14550,14550,14550,0
|
|
20240903,184900,414388640,14550,14550,14550,14550,0
|
|
20240903,184800,414388640,14550,14550,14550,14550,0
|
|
20240903,184700,414388640,14550,14550,14550,14550,0
|
|
20240903,184600,414388640,14550,14550,14550,14550,0
|
|
20240903,184500,414388640,14550,14550,14550,14550,0
|
|
20240903,184400,414388640,14550,14550,14550,14550,0
|
|
20240903,184300,414388640,14550,14550,14550,14550,0
|
|
20240903,184200,414388640,14550,14550,14550,14550,0
|
|
20240903,184100,414388640,14550,14550,14550,14550,0
|
|
20240903,184000,414388640,14550,14550,14550,14550,0
|
|
20240903,183900,414388640,14550,14550,14550,14550,0
|
|
20240903,183800,414388640,14550,14550,14550,14550,0
|
|
20240903,183700,414388640,14550,14550,14550,14550,0
|
|
20240903,183600,414388640,14550,14550,14550,14550,0
|
|
20240903,183500,414388640,14550,14550,14550,14550,0
|
|
20240903,183400,414388640,14550,14550,14550,14550,0
|
|
20240903,183300,414388640,14550,14550,14550,14550,0
|
|
20240903,183200,414388640,14550,14550,14550,14550,0
|
|
20240903,183100,414388640,14550,14550,14550,14550,0
|
|
20240903,183000,414388640,14550,14550,14550,14550,0
|
|
20240903,182900,414388640,14550,14550,14550,14550,221
|
|
20240903,182800,414388640,14550,14550,14550,14550,0
|
|
20240903,182700,414388640,14550,14550,14550,14550,0
|
|
20240903,182600,414388640,14550,14550,14550,14550,0
|
|
20240903,182500,414388640,14550,14550,14550,14550,0
|
|
20240903,182400,414388640,14550,14550,14550,14550,0
|
|
20240903,182300,414388640,14550,14550,14550,14550,0
|
|
20240903,182200,414388640,14550,14550,14550,14550,0
|
|
20240903,182100,414388640,14550,14550,14550,14550,0
|
|
20240903,182000,414388640,14550,14550,14550,14550,0
|
|
20240903,181900,414388640,14550,14550,14550,14550,0
|
|
20240903,181800,414388640,14550,14550,14550,14550,0
|
|
20240903,181700,414388640,14550,14550,14550,14550,0
|
|
20240903,181600,414388640,14550,14550,14550,14550,0
|
|
20240903,181500,414388640,14550,14550,14550,14550,0
|
|
20240903,181400,414388640,14550,14550,14550,14550,0
|
|
20240903,181300,414388640,14550,14550,14550,14550,0
|
|
20240903,181200,414388640,14550,14550,14550,14550,0
|
|
20240903,181100,414388640,14550,14550,14550,14550,0
|
|
20240903,181000,414388640,14550,14550,14550,14550,0
|
|
20240903,180900,414388640,14550,14550,14550,14550,0
|
|
20240903,180800,414388640,14550,14550,14550,14550,0
|
|
20240903,180700,414388640,14550,14550,14550,14550,0
|
|
20240903,180600,414388640,14550,14550,14550,14550,0
|
|
20240903,180500,414388640,14550,14550,14550,14550,0
|
|
20240903,180400,414388640,14550,14550,14550,14550,0
|
|
20240903,180300,414388640,14550,14550,14550,14550,0
|
|
20240903,180200,414388640,14550,14550,14550,14550,0
|
|
20240903,180100,414388640,14550,14550,14550,14550,0
|
|
20240903,180000,414388640,14550,14550,14550,14550,0
|
|
20240903,175900,414388640,14550,14550,14550,14550,221
|
|
20240903,175800,414388640,14550,14550,14550,14550,0
|
|
20240903,175700,414388640,14550,14550,14550,14550,0
|
|
20240903,175600,414388640,14550,14550,14550,14550,0
|
|
20240903,175500,414388640,14550,14550,14550,14550,0
|
|
20240903,175400,414388640,14550,14550,14550,14550,0
|
|
20240903,175300,414388640,14550,14550,14550,14550,0
|
|
20240903,175200,414388640,14550,14550,14550,14550,0
|
|
20240903,175100,414388640,14550,14550,14550,14550,0
|
|
20240903,175000,414388640,14550,14550,14550,14550,0
|
|
20240903,174900,414388640,14550,14550,14550,14550,0
|
|
20240903,174800,414388640,14550,14550,14550,14550,0
|
|
20240903,174700,414388640,14550,14550,14550,14550,0
|
|
20240903,174600,414388640,14550,14550,14550,14550,0
|
|
20240903,174500,414388640,14550,14550,14550,14550,0
|
|
20240903,174400,414388640,14550,14550,14550,14550,0
|
|
20240903,174300,414388640,14550,14550,14550,14550,0
|
|
20240903,174200,414388640,14550,14550,14550,14550,0
|
|
20240903,174100,414388640,14550,14550,14550,14550,0
|
|
20240903,174000,414388640,14550,14550,14550,14550,0
|
|
20240903,173900,414388640,14550,14550,14550,14550,0
|
|
20240903,173800,414388640,14550,14550,14550,14550,0
|
|
20240903,173700,414388640,14550,14550,14550,14550,0
|
|
20240903,173600,414388640,14550,14550,14550,14550,0
|
|
20240903,173500,414388640,14550,14550,14550,14550,0
|
|
20240903,173400,414388640,14550,14550,14550,14550,0
|
|
20240903,173300,414388640,14550,14550,14550,14550,0
|
|
20240903,173200,414388640,14550,14550,14550,14550,0
|
|
20240903,173100,414388640,14550,14550,14550,14550,0
|
|
20240903,173000,414388640,14550,14550,14550,14550,0
|
|
20240903,172900,414388640,14550,14550,14550,14550,221
|
|
20240903,172800,414388640,14550,14550,14550,14550,0
|
|
20240903,172700,414388640,14550,14550,14550,14550,0
|
|
20240903,172600,414388640,14550,14550,14550,14550,0
|
|
20240903,172500,414388640,14550,14550,14550,14550,0
|
|
20240903,172400,414388640,14550,14550,14550,14550,0
|
|
20240903,172300,414388640,14550,14550,14550,14550,0
|
|
20240903,172200,414388640,14550,14550,14550,14550,0
|
|
20240903,172100,414388640,14550,14550,14550,14550,0
|
|
20240903,172000,414388640,14550,14550,14550,14550,0
|
|
20240903,171900,414388640,14550,14550,14550,14550,0
|
|
20240903,171800,414388640,14550,14550,14550,14550,0
|
|
20240903,171700,414388640,14550,14550,14550,14550,0
|
|
20240903,171600,414388640,14550,14550,14550,14550,0
|
|
20240903,171500,414388640,14550,14550,14550,14550,0
|
|
20240903,171400,414388640,14550,14550,14550,14550,0
|
|
20240903,171300,414388640,14550,14550,14550,14550,0
|
|
20240903,171200,414388640,14550,14550,14550,14550,0
|
|
20240903,171100,414388640,14550,14550,14550,14550,0
|
|
20240903,171000,414388640,14550,14550,14550,14550,0
|
|
20240903,170900,414388640,14550,14550,14550,14550,0
|
|
20240903,170800,414388640,14550,14550,14550,14550,0
|
|
20240903,170700,414388640,14550,14550,14550,14550,0
|
|
20240903,170600,414388640,14550,14550,14550,14550,0
|
|
20240903,170500,414388640,14550,14550,14550,14550,0
|
|
20240903,170400,414388640,14550,14550,14550,14550,0
|
|
20240903,170300,414388640,14550,14550,14550,14550,0
|
|
20240903,170200,414388640,14550,14550,14550,14550,0
|
|
20240903,170100,414388640,14550,14550,14550,14550,0
|
|
20240903,170000,414388640,14550,14550,14550,14550,0
|
|
20240903,165900,414388640,14550,14550,14550,14550,221
|
|
20240903,165800,414388640,14550,14550,14550,14550,0
|
|
20240903,165700,414388640,14550,14550,14550,14550,0
|
|
20240903,165600,414388640,14550,14550,14550,14550,0
|
|
20240903,165500,414388640,14550,14550,14550,14550,0
|
|
20240903,165400,414388640,14550,14550,14550,14550,0
|
|
20240903,165300,414388640,14550,14550,14550,14550,0
|
|
20240903,165200,414388640,14550,14550,14550,14550,0
|
|
20240903,165100,414388640,14550,14550,14550,14550,0
|
|
20240903,165000,414388640,14550,14550,14550,14550,0
|
|
20240903,164900,414388640,14550,14550,14550,14550,0
|
|
20240903,164800,414388640,14550,14550,14550,14550,0
|
|
20240903,164700,414388640,14550,14550,14550,14550,0
|
|
20240903,164600,414388640,14550,14550,14550,14550,0
|
|
20240903,164500,414388640,14550,14550,14550,14550,0
|
|
20240903,164400,414388640,14550,14550,14550,14550,0
|
|
20240903,164300,414388640,14550,14550,14550,14550,0
|
|
20240903,164200,414388640,14550,14550,14550,14550,0
|
|
20240903,164100,414388640,14550,14550,14550,14550,0
|
|
20240903,164000,414388640,14550,14550,14550,14550,0
|
|
20240903,163900,414388640,14550,14550,14550,14550,0
|
|
20240903,163800,414388640,14550,14550,14550,14550,0
|
|
20240903,163700,414388640,14550,14550,14550,14550,0
|
|
20240903,163600,414388640,14550,14550,14550,14550,0
|
|
20240903,163500,414388640,14550,14550,14550,14550,0
|
|
20240903,163400,414388640,14550,14550,14550,14550,0
|
|
20240903,163300,414388640,14550,14550,14550,14550,0
|
|
20240903,163200,414388640,14550,14550,14550,14550,0
|
|
20240903,163100,414388640,14550,14550,14550,14550,0
|
|
20240903,163000,414388640,14550,14550,14550,14550,0
|
|
20240903,162900,414388640,14550,14550,14550,14550,221
|
|
20240903,162800,414388640,14550,14550,14550,14550,0
|
|
20240903,162700,414388640,14550,14550,14550,14550,0
|
|
20240903,162600,414388640,14550,14550,14550,14550,0
|
|
20240903,162500,414388640,14550,14550,14550,14550,0
|
|
20240903,162400,414388640,14550,14550,14550,14550,0
|
|
20240903,162300,414388640,14550,14550,14550,14550,0
|
|
20240903,162200,414388640,14550,14550,14550,14550,0
|
|
20240903,162100,414388640,14550,14550,14550,14550,0
|
|
20240903,162000,414388640,14550,14550,14550,14550,0
|
|
20240903,161900,414388640,14550,14550,14550,14550,0
|
|
20240903,161800,414388640,14550,14550,14550,14550,0
|
|
20240903,161700,414388640,14550,14550,14550,14550,0
|
|
20240903,161600,414388640,14550,14550,14550,14550,0
|
|
20240903,161500,414388640,14550,14550,14550,14550,0
|
|
20240903,161400,414388640,14550,14550,14550,14550,0
|
|
20240903,161300,414388640,14550,14550,14550,14550,0
|
|
20240903,161200,414388640,14550,14550,14550,14550,0
|
|
20240903,161100,414388640,14550,14550,14550,14550,0
|
|
20240903,161000,414388640,14550,14550,14550,14550,0
|
|
20240903,160900,414388640,14550,14550,14550,14550,0
|
|
20240903,160800,414388640,14550,14550,14550,14550,0
|
|
20240903,160700,414388640,14550,14550,14550,14550,0
|
|
20240903,160600,414388640,14550,14550,14550,14550,0
|
|
20240903,160500,414388640,14550,14550,14550,14550,0
|
|
20240903,160400,414388640,14550,14550,14550,14550,0
|
|
20240903,160300,414388640,14550,14550,14550,14550,0
|
|
20240903,160200,414388640,14550,14550,14550,14550,0
|
|
20240903,160100,414388640,14550,14550,14550,14550,0
|
|
20240903,160000,414388640,14550,14550,14550,14550,0
|
|
20240903,155900,414388640,14550,14550,14550,14550,221
|
|
20240903,155800,414388640,14550,14550,14550,14550,0
|
|
20240903,155700,414388640,14550,14550,14550,14550,0
|
|
20240903,155600,414388640,14550,14550,14550,14550,0
|
|
20240903,155500,414388640,14550,14550,14550,14550,0
|
|
20240903,155400,414388640,14550,14550,14550,14550,0
|
|
20240903,155300,414388640,14550,14550,14550,14550,0
|
|
20240903,155200,414388640,14550,14550,14550,14550,0
|
|
20240903,155100,414388640,14550,14550,14550,14550,0
|
|
20240903,155000,414388640,14550,14550,14550,14550,0
|
|
20240903,154900,414388640,14550,14550,14550,14550,0
|
|
20240903,154800,414388640,14550,14550,14550,14550,0
|
|
20240903,154700,414388640,14550,14550,14550,14550,0
|
|
20240903,154600,414388640,14550,14550,14550,14550,0
|
|
20240903,154500,414388640,14550,14550,14550,14550,0
|
|
20240903,154400,414388640,14550,14550,14550,14550,0
|
|
20240903,154300,414388640,14550,14550,14550,14550,0
|
|
20240903,154200,414388640,14550,14550,14550,14550,0
|
|
20240903,154100,414388640,14550,14550,14550,14550,0
|
|
20240903,154000,414388640,14550,14550,14550,14550,0
|
|
20240903,153900,414388640,14550,14550,14550,14550,0
|
|
20240903,153800,414388640,14550,14550,14550,14550,0
|
|
20240903,153700,414388640,14550,14550,14550,14550,0
|
|
20240903,153600,414388640,14550,14550,14550,14550,0
|
|
20240903,153500,414388640,14550,14550,14550,14550,0
|
|
20240903,153400,414388640,14550,14550,14550,14550,0
|
|
20240903,153300,414388640,14550,14550,14550,14550,0
|
|
20240903,153200,414388640,14550,14550,14550,14550,0
|
|
20240903,153100,414388640,14550,14550,14550,14550,0
|
|
20240903,153000,414388640,14550,14550,14550,14550,221
|
|
20240903,152900,411173090,14570,14570,14570,14570,0
|
|
20240903,152800,411173090,14570,14570,14570,14570,0
|
|
20240903,152700,411173090,14570,14570,14570,14570,0
|
|
20240903,152600,411173090,14570,14570,14570,14570,0
|
|
20240903,152500,411173090,14570,14570,14570,14570,0
|
|
20240903,152400,411173090,14570,14570,14570,14570,0
|
|
20240903,152300,411173090,14570,14570,14570,14570,0
|
|
20240903,152200,411173090,14570,14570,14570,14570,0
|
|
20240903,152100,411173090,14570,14570,14570,14570,0
|
|
20240903,152000,411173090,14570,14570,14570,14570,0
|
|
20240903,151900,411173090,14570,14550,14570,14540,57
|
|
20240903,151800,410344150,14550,14550,14570,14540,20
|
|
20240903,151700,410053130,14580,14550,14580,14550,16
|
|
20240903,151600,409820300,14580,14580,14580,14550,20
|
|
20240903,151500,409529240,14580,14560,14580,14560,14
|
|
20240903,151400,409325380,14550,14550,14550,14550,31
|
|
20240903,151300,408874330,14560,14560,14560,14560,20
|
|
20240903,151200,408583130,14560,14580,14580,14560,103
|
|
20240903,151100,407082990,14570,14590,14590,14570,19
|
|
20240903,151000,406805860,14590,14590,14590,14570,15
|
|
20240903,150900,406587030,14590,14590,14590,14590,0
|
|
20240903,150800,406587030,14590,14590,14590,14590,12
|
|
20240903,150700,406411950,14590,14590,14590,14590,14
|
|
20240903,150600,406207690,14590,14590,14590,14590,23
|
|
20240903,150500,405872120,14590,14590,14590,14590,12
|
|
20240903,150400,405697040,14590,14590,14590,14590,14
|
|
20240903,150300,405492780,14590,14590,14590,14590,0
|
|
20240903,150200,405492780,14590,14570,14590,14570,34
|
|
20240903,150100,404997000,14590,14590,14590,14590,12
|
|
20240903,150000,404821920,14590,14570,14590,14570,16
|
|
20240903,145900,404588500,14590,14590,14590,14590,13
|
|
20240903,145800,404398830,14590,14590,14590,14590,0
|
|
20240903,145700,404398830,14590,14570,14590,14570,46
|
|
20240903,145600,403728390,14590,14570,14590,14570,15
|
|
20240903,145500,403509560,14590,14600,14600,14590,55
|
|
20240903,145400,402706980,14600,14600,14600,14600,12
|
|
20240903,145300,402531780,14600,14600,14600,14600,14
|
|
20240903,145200,402327380,14600,14600,14600,14600,0
|
|
20240903,145100,402327380,14600,14600,14600,14600,64
|
|
20240903,145000,401392980,14600,14600,14600,14600,12
|
|
20240903,144900,401217780,14600,14600,14600,14600,85
|
|
20240903,144800,399976780,14600,14600,14600,14600,343
|
|
20240903,144700,394968980,14600,14600,14600,14600,0
|
|
20240903,144600,394968980,14600,14600,14600,14600,12
|
|
20240903,144500,394793780,14600,14600,14600,14590,49
|
|
20240903,144400,394078400,14600,14600,14600,14600,14
|
|
20240903,144300,393874000,14600,14600,14600,14600,12
|
|
20240903,144200,393698800,14600,14600,14600,14600,14
|
|
20240903,144100,393494400,14600,14600,14600,14600,0
|
|
20240903,144000,393494400,14600,14590,14600,14590,14
|
|
20240903,143900,393290010,14600,14590,14600,14590,13
|
|
20240903,143800,393100220,14600,14600,14600,14600,15
|
|
20240903,143700,392881220,14600,14600,14600,14600,13
|
|
20240903,143600,392691420,14600,14600,14600,14600,1
|
|
20240903,143500,392676820,14600,14590,14600,14590,63
|
|
20240903,143400,391757520,14600,14590,14600,14590,16
|
|
20240903,143300,391523930,14600,14600,14600,14600,13
|
|
20240903,143200,391334130,14600,14590,14600,14570,66
|
|
20240903,143100,390372060,14580,14580,14580,14580,152
|
|
20240903,143000,388155900,14580,14580,14580,14580,733
|
|
20240903,142900,377468760,14580,14580,14580,14580,113
|
|
20240903,142800,375821220,14580,14580,14580,14580,112
|
|
20240903,142700,374188260,14580,14580,14580,14580,24
|
|
20240903,142600,373838340,14570,14580,14580,14570,57
|
|
20240903,142500,373007720,14580,14580,14580,14580,2
|
|
20240903,142400,372978560,14580,14580,14580,14580,12
|
|
20240903,142300,372803600,14580,14580,14580,14580,14
|
|
20240903,142200,372599480,14580,14580,14580,14580,13
|
|
20240903,142100,372409940,14580,14580,14580,14580,12
|
|
20240903,142000,372234980,14580,14580,14580,14580,14
|
|
20240903,141900,372030860,14580,14580,14580,14580,0
|
|
20240903,141800,372030860,14580,14580,14580,14580,13
|
|
20240903,141700,371841320,14580,14580,14580,14580,11
|
|
20240903,141600,371680940,14580,14580,14580,14580,14
|
|
20240903,141500,371476820,14580,14580,14580,14580,13
|
|
20240903,141400,371287280,14570,14570,14570,14570,0
|
|
20240903,141300,371287280,14570,14570,14570,14570,0
|
|
20240903,141200,371287280,14570,14570,14570,14570,0
|
|
20240903,141100,371287280,14570,14570,14570,14570,0
|
|
20240903,141000,371287280,14570,14570,14570,14570,0
|
|
20240903,140900,371287280,14570,14570,14570,14570,3
|
|
20240903,140800,371243570,14580,14580,14580,14580,6
|
|
20240903,140700,371156090,14580,14580,14580,14580,0
|
|
20240903,140600,371156090,14580,14580,14580,14580,1
|
|
20240903,140500,371141510,14590,14590,14590,14590,0
|
|
20240903,140400,371141510,14590,14590,14590,14590,0
|
|
20240903,140300,371141510,14590,14590,14590,14590,0
|
|
20240903,140200,371141510,14590,14590,14590,14590,0
|
|
20240903,140100,371141510,14590,14590,14590,14590,0
|
|
20240903,140000,371141510,14590,14590,14590,14590,0
|
|
20240903,135900,371141510,14590,14590,14590,14590,34
|
|
20240903,135800,370645450,14600,14600,14600,14600,0
|
|
20240903,135700,370645450,14600,14600,14600,14600,0
|
|
20240903,135600,370645450,14600,14600,14600,14600,0
|
|
20240903,135500,370645450,14600,14600,14600,14600,0
|
|
20240903,135400,370645450,14600,14600,14600,14600,0
|
|
20240903,135300,370645450,14600,14600,14600,14600,0
|
|
20240903,135200,370645450,14600,14600,14600,14600,0
|
|
20240903,135100,370645450,14600,14600,14600,14600,0
|
|
20240903,135000,370645450,14600,14600,14600,14600,0
|
|
20240903,134900,370645450,14600,14600,14600,14600,0
|
|
20240903,134800,370645450,14600,14600,14600,14600,0
|
|
20240903,134700,370645450,14600,14600,14600,14600,559
|
|
20240903,134600,362484050,14620,14620,14620,14620,0
|
|
20240903,134500,362484050,14620,14620,14620,14620,0
|
|
20240903,134400,362484050,14620,14620,14620,14620,0
|
|
20240903,134300,362484050,14620,14620,14620,14620,36
|
|
20240903,134200,361957730,14620,14620,14620,14620,0
|
|
20240903,134100,361957730,14620,14620,14620,14620,0
|
|
20240903,134000,361957730,14620,14620,14620,14620,0
|
|
20240903,133900,361957730,14620,14600,14620,14600,55
|
|
20240903,133800,361154710,14610,14610,14610,14610,0
|
|
20240903,133700,361154710,14610,14620,14620,14610,45
|
|
20240903,133600,360496870,14620,14620,14620,14620,0
|
|
20240903,133500,360496870,14620,14620,14620,14620,0
|
|
20240903,133400,360496870,14620,14620,14620,14620,5
|
|
20240903,133300,360423770,14620,14620,14620,14620,0
|
|
20240903,133200,360423770,14620,14620,14620,14620,317
|
|
20240903,133100,355789230,14620,14620,14620,14620,3
|
|
20240903,133000,355745370,14600,14600,14600,14600,1
|
|
20240903,132900,355730770,14600,14600,14620,14600,67
|
|
20240903,132800,354752400,14600,14600,14600,14600,20
|
|
20240903,132700,354460400,14600,14600,14600,14600,19
|
|
20240903,132600,354183000,14600,14600,14600,14600,20
|
|
20240903,132500,353891000,14600,14600,14600,14600,19
|
|
20240903,132400,353613600,14600,14600,14600,14600,17
|
|
20240903,132300,353365400,14600,14600,14600,14600,19
|
|
20240903,132200,353088000,14600,14600,14600,14600,20
|
|
20240903,132100,352796000,14600,14600,14620,14600,37
|
|
20240903,132000,352255440,14600,14600,14620,14600,22
|
|
20240903,131900,351934200,14620,14600,14620,14600,27
|
|
20240903,131800,351539860,14620,14620,14620,14600,24
|
|
20240903,131700,351189300,14600,14600,14620,14600,25
|
|
20240903,131600,350824170,14600,14600,14600,14600,122
|
|
20240903,131500,349042970,14600,14610,14610,14600,64
|
|
20240903,131400,348108030,14610,14610,14610,14610,0
|
|
20240903,131300,348108030,14610,14610,14610,14610,0
|
|
20240903,131200,348108030,14610,14610,14610,14610,0
|
|
20240903,131100,348108030,14610,14610,14610,14610,0
|
|
20240903,131000,348108030,14610,14630,14630,14610,119
|
|
20240903,130900,346368620,14620,14620,14620,14620,30
|
|
20240903,130800,345930020,14630,14630,14630,14630,0
|
|
20240903,130700,345930020,14630,14630,14630,14630,0
|
|
20240903,130600,345930020,14630,14630,14630,14630,1
|
|
20240903,130500,345915390,14620,14620,14620,14620,37
|
|
20240903,130400,345374450,14630,14630,14630,14630,0
|
|
20240903,130300,345374450,14630,14630,14630,14630,0
|
|
20240903,130200,345374450,14630,14630,14630,14630,46
|
|
20240903,130100,344701470,14620,14620,14620,14620,0
|
|
20240903,130000,344701470,14620,14620,14620,14620,0
|
|
20240903,125900,344701470,14620,14620,14620,14620,13
|
|
20240903,125800,344511410,14620,14620,14620,14620,0
|
|
20240903,125700,344511410,14620,14620,14620,14620,0
|
|
20240903,125600,344511410,14620,14620,14620,14620,0
|
|
20240903,125500,344511410,14620,14620,14620,14620,44
|
|
20240903,125400,343868130,14620,14620,14620,14620,0
|
|
20240903,125300,343868130,14620,14620,14620,14620,0
|
|
20240903,125200,343868130,14620,14620,14620,14620,0
|
|
20240903,125100,343868130,14620,14620,14620,14620,0
|
|
20240903,125000,343868130,14620,14620,14620,14620,1000
|
|
20240903,124900,329248130,14620,14620,14620,14620,55
|
|
20240903,124800,328444030,14620,14620,14620,14620,0
|
|
20240903,124700,328444030,14620,14620,14620,14620,0
|
|
20240903,124600,328444030,14620,14620,14620,14620,0
|
|
20240903,124500,328444030,14620,14620,14620,14620,54
|
|
20240903,124400,327654550,14620,14620,14620,14620,21
|
|
20240903,124300,327347530,14620,14620,14620,14620,190
|
|
20240903,124200,324569730,14620,14620,14620,14620,0
|
|
20240903,124100,324569730,14620,14620,14620,14620,0
|
|
20240903,124000,324569730,14620,14620,14620,14620,0
|
|
20240903,123900,324569730,14620,14620,14620,14620,0
|
|
20240903,123800,324569730,14620,14620,14620,14620,0
|
|
20240903,123700,324569730,14620,14620,14620,14620,0
|
|
20240903,123600,324569730,14620,14620,14620,14620,0
|
|
20240903,123500,324569730,14620,14620,14620,14620,2
|
|
20240903,123400,324540490,14630,14630,14630,14630,34
|
|
20240903,123300,324043070,14630,14630,14630,14630,0
|
|
20240903,123200,324043070,14630,14630,14630,14630,0
|
|
20240903,123100,324043070,14630,14630,14630,14630,0
|
|
20240903,123000,324043070,14630,14630,14630,14630,0
|
|
20240903,122900,324043070,14630,14630,14630,14630,28
|
|
20240903,122800,323633430,14630,14630,14630,14630,0
|
|
20240903,122700,323633430,14630,14630,14630,14630,0
|
|
20240903,122600,323633430,14630,14630,14630,14630,0
|
|
20240903,122500,323633430,14630,14620,14630,14620,561
|
|
20240903,122400,315426610,14630,14630,14630,14630,0
|
|
20240903,122300,315426610,14630,14630,14630,14630,0
|
|
20240903,122200,315426610,14630,14630,14630,14630,102
|
|
20240903,122100,313934350,14630,14640,14640,14630,1356
|
|
20240903,122000,294094240,14670,14670,14670,14670,0
|
|
20240903,121900,294094240,14670,14670,14670,14670,0
|
|
20240903,121800,294094240,14670,14670,14670,14670,0
|
|
20240903,121700,294094240,14670,14670,14670,14670,36
|
|
20240903,121600,293566120,14660,14660,14660,14660,0
|
|
20240903,121500,293566120,14660,14660,14660,14660,0
|
|
20240903,121400,293566120,14660,14660,14660,14660,0
|
|
20240903,121300,293566120,14660,14660,14660,14660,0
|
|
20240903,121200,293566120,14660,14660,14660,14660,0
|
|
20240903,121100,293566120,14660,14660,14660,14660,0
|
|
20240903,121000,293566120,14660,14670,14670,14660,42
|
|
20240903,120900,292950180,14680,14680,14680,14680,0
|
|
20240903,120800,292950180,14680,14680,14680,14680,0
|
|
20240903,120700,292950180,14680,14680,14680,14680,0
|
|
20240903,120600,292950180,14680,14680,14680,14680,0
|
|
20240903,120500,292950180,14680,14680,14680,14680,46
|
|
20240903,120400,292274900,14670,14670,14670,14670,0
|
|
20240903,120300,292274900,14670,14670,14670,14670,0
|
|
20240903,120200,292274900,14670,14650,14670,14630,532
|
|
20240903,120100,284487960,14650,14650,14650,14650,0
|
|
20240903,120000,284487960,14650,14650,14650,14650,31
|
|
20240903,115900,284033810,14620,14620,14620,14620,36
|
|
20240903,115800,283507490,14620,14620,14620,14620,0
|
|
20240903,115700,283507490,14620,14620,14620,14620,6
|
|
20240903,115600,283419770,14630,14630,14630,14630,4
|
|
20240903,115500,283361250,14630,14630,14630,14630,1
|
|
20240903,115400,283346620,14670,14670,14670,14670,0
|
|
20240903,115300,283346620,14670,14670,14670,14670,0
|
|
20240903,115200,283346620,14670,14670,14670,14670,0
|
|
20240903,115100,283346620,14670,14670,14670,14670,0
|
|
20240903,115000,283346620,14670,14670,14670,14670,0
|
|
20240903,114900,283346620,14670,14670,14670,14670,0
|
|
20240903,114800,283346620,14670,14670,14670,14670,0
|
|
20240903,114700,283346620,14670,14670,14670,14670,1
|
|
20240903,114600,283331950,14650,14650,14650,14650,0
|
|
20240903,114500,283331950,14650,14650,14650,14650,168
|
|
20240903,114400,280870750,14650,14650,14650,14650,0
|
|
20240903,114300,280870750,14650,14660,14660,14650,350
|
|
20240903,114200,275743080,14660,14660,14660,14660,0
|
|
20240903,114100,275743080,14660,14660,14660,14660,3
|
|
20240903,114000,275699100,14670,14670,14670,14670,0
|
|
20240903,113900,275699100,14670,14670,14670,14670,109
|
|
20240903,113800,274100070,14680,14680,14680,14680,0
|
|
20240903,113700,274100070,14680,14680,14680,14680,0
|
|
20240903,113600,274100070,14680,14680,14680,14680,0
|
|
20240903,113500,274100070,14680,14680,14680,14680,37
|
|
20240903,113400,273556910,14680,14680,14680,14680,13
|
|
20240903,113300,273366070,14680,14680,14680,14680,0
|
|
20240903,113200,273366070,14680,14680,14680,14680,2
|
|
20240903,113100,273336710,14670,14670,14670,14670,0
|
|
20240903,113000,273336710,14670,14690,14690,14670,15
|
|
20240903,112900,273116620,14690,14690,14690,14690,0
|
|
20240903,112800,273116620,14690,14690,14690,14690,37
|
|
20240903,112700,272573090,14690,14690,14690,14690,0
|
|
20240903,112600,272573090,14690,14690,14690,14690,0
|
|
20240903,112500,272573090,14690,14690,14690,14690,702
|
|
20240903,112400,262260710,14690,14690,14690,14690,0
|
|
20240903,112300,262260710,14690,14690,14690,14690,0
|
|
20240903,112200,262260710,14690,14690,14690,14690,19
|
|
20240903,112100,261981600,14690,14690,14690,14690,45
|
|
20240903,112000,261320550,14690,14690,14690,14690,14
|
|
20240903,111900,261114890,14690,14690,14690,14670,29
|
|
20240903,111800,260689140,14670,14670,14670,14670,1
|
|
20240903,111700,260674470,14680,14680,14680,14680,0
|
|
20240903,111600,260674470,14680,14680,14680,14680,0
|
|
20240903,111500,260674470,14680,14680,14680,14680,534
|
|
20240903,111400,252835350,14680,14680,14680,14680,0
|
|
20240903,111300,252835350,14680,14680,14680,14680,0
|
|
20240903,111200,252835350,14680,14680,14680,14680,0
|
|
20240903,111100,252835350,14680,14670,14680,14670,551
|
|
20240903,111000,244749670,14670,14660,14670,14660,158
|
|
20240903,110900,242432080,14670,14670,14670,14670,35
|
|
20240903,110800,241918630,14660,14660,14660,14660,0
|
|
20240903,110700,241918630,14660,14660,14660,14660,10
|
|
20240903,110600,241772030,14670,14670,14670,14670,0
|
|
20240903,110500,241772030,14670,14670,14670,14670,34
|
|
20240903,110400,241273250,14670,14670,14670,14670,0
|
|
20240903,110300,241273250,14670,14670,14670,14670,0
|
|
20240903,110200,241273250,14670,14670,14670,14670,0
|
|
20240903,110100,241273250,14670,14670,14670,14670,0
|
|
20240903,110000,241273250,14670,14670,14670,14670,0
|
|
20240903,105900,241273250,14670,14670,14670,14670,0
|
|
20240903,105800,241273250,14670,14670,14670,14670,0
|
|
20240903,105700,241273250,14670,14670,14670,14670,209
|
|
20240903,105600,238207220,14670,14670,14670,14650,768
|
|
20240903,105500,226943980,14670,14670,14670,14670,272
|
|
20240903,105400,222953740,14670,14670,14670,14670,296
|
|
20240903,105300,218611420,14660,14660,14660,14660,31
|
|
20240903,105200,218156960,14660,14660,14660,14660,1
|
|
20240903,105100,218142300,14670,14670,14670,14670,44
|
|
20240903,105000,217496820,14660,14660,14660,14660,0
|
|
20240903,104900,217496820,14660,14660,14660,14660,0
|
|
20240903,104800,217496820,14660,14660,14660,14660,0
|
|
20240903,104700,217496820,14660,14660,14660,14660,0
|
|
20240903,104600,217496820,14660,14660,14660,14660,0
|
|
20240903,104500,217496820,14660,14660,14660,14660,221
|
|
20240903,104400,214256960,14660,14660,14660,14660,0
|
|
20240903,104300,214256960,14660,14660,14660,14660,59
|
|
20240903,104200,213392020,14650,14650,14650,14650,0
|
|
20240903,104100,213392020,14650,14650,14650,14650,0
|
|
20240903,104000,213392020,14650,14650,14650,14650,0
|
|
20240903,103900,213392020,14650,14650,14650,14650,0
|
|
20240903,103800,213392020,14650,14650,14650,14650,0
|
|
20240903,103700,213392020,14650,14650,14650,14650,0
|
|
20240903,103600,213392020,14650,14650,14650,14650,34
|
|
20240903,103500,212893920,14650,14650,14650,14650,0
|
|
20240903,103400,212893920,14650,14650,14650,14650,0
|
|
20240903,103300,212893920,14650,14650,14650,14650,0
|
|
20240903,103200,212893920,14650,14650,14650,14650,10
|
|
20240903,103100,212747420,14650,14650,14650,14650,0
|
|
20240903,103000,212747420,14650,14650,14650,14650,0
|
|
20240903,102900,212747420,14650,14640,14650,14640,1030
|
|
20240903,102800,197661000,14640,14640,14640,14640,550
|
|
20240903,102700,189609000,14640,14640,14640,14640,0
|
|
20240903,102600,189609000,14640,14640,14640,14640,500
|
|
20240903,102500,182289000,14640,14640,14640,14640,0
|
|
20240903,102400,182289000,14640,14650,14650,14640,889
|
|
20240903,102300,169265650,14650,14650,14650,14650,0
|
|
20240903,102200,169265650,14650,14650,14650,14650,16
|
|
20240903,102100,169031250,14660,14660,14660,14660,0
|
|
20240903,102000,169031250,14660,14660,14660,14660,0
|
|
20240903,101900,169031250,14660,14660,14660,14660,53
|
|
20240903,101800,168254270,14640,14640,14640,14640,0
|
|
20240903,101700,168254270,14640,14640,14640,14640,0
|
|
20240903,101600,168254270,14640,14640,14640,14640,0
|
|
20240903,101500,168254270,14640,14640,14640,14640,0
|
|
20240903,101400,168254270,14640,14640,14640,14640,0
|
|
20240903,101300,168254270,14640,14640,14640,14640,2
|
|
20240903,101200,168224990,14660,14660,14660,14660,0
|
|
20240903,101100,168224990,14660,14660,14660,14660,112
|
|
20240903,101000,166583070,14650,14660,14660,14650,48
|
|
20240903,100900,165879660,14670,14670,14670,14670,0
|
|
20240903,100800,165879660,14670,14670,14670,14670,0
|
|
20240903,100700,165879660,14670,14670,14670,14670,54
|
|
20240903,100600,165087480,14670,14670,14670,14670,0
|
|
20240903,100500,165087480,14670,14670,14670,14670,43
|
|
20240903,100400,164456670,14670,14670,14670,14670,0
|
|
20240903,100300,164456670,14670,14670,14670,14670,57
|
|
20240903,100200,163620480,14670,14670,14670,14670,32
|
|
20240903,100100,163151040,14660,14660,14660,14660,0
|
|
20240903,100000,163151040,14660,14660,14660,14660,110
|
|
20240903,095900,161538440,14640,14640,14640,14640,301
|
|
20240903,095800,157131800,14640,14640,14640,14640,37
|
|
20240903,095700,156590120,14620,14620,14620,14620,0
|
|
20240903,095600,156590120,14620,14620,14620,14620,309
|
|
20240903,095500,152072540,14600,14600,14600,14600,60
|
|
20240903,095400,151196540,14600,14600,14600,14600,0
|
|
20240903,095300,151196540,14600,14600,14600,14600,0
|
|
20240903,095200,151196540,14600,14590,14600,14590,1034
|
|
20240903,095100,136107600,14580,14580,14580,14580,54
|
|
20240903,095000,135320280,14600,14580,14600,14580,501
|
|
20240903,094900,128015680,14580,14580,14580,14580,406
|
|
20240903,094800,122096200,14580,14610,14610,14580,42
|
|
20240903,094700,121483690,14610,14630,14630,14520,3154
|
|
20240903,094600,75373570,14660,14660,14660,14660,0
|
|
20240903,094500,75373570,14660,14660,14660,14660,40
|
|
20240903,094400,74787170,14660,14660,14660,14660,0
|
|
20240903,094300,74787170,14660,14660,14660,14660,54
|
|
20240903,094200,73995530,14660,14660,14660,14660,0
|
|
20240903,094100,73995530,14660,14660,14660,14660,62
|
|
20240903,094000,73086610,14660,14660,14660,14660,140
|
|
20240903,093900,71034210,14650,14650,14650,14630,2224
|
|
20240903,093800,38496350,14650,14640,14650,14630,2069
|
|
20240903,093700,8226450,14650,14650,14650,14650,0
|
|
20240903,093600,8226450,14650,14650,14650,14650,0
|
|
20240903,093500,8226450,14650,14650,14650,14650,0
|
|
20240903,093400,8226450,14650,14630,14650,14630,153
|
|
20240903,093300,5987810,14630,14630,14630,14630,6
|
|
20240903,093200,5900030,14630,14630,14630,14630,0
|
|
20240903,093100,5900030,14630,14630,14630,14630,38
|
|
20240903,093000,5344090,14630,14630,14630,14630,6
|
|
20240903,092900,5256310,14620,14620,14620,14620,2
|
|
20240903,092800,5227070,14620,14620,14620,14620,0
|
|
20240903,092700,5227070,14620,14580,14620,14580,11
|
|
20240903,092600,5066370,14580,14580,14580,14580,33
|
|
20240903,092500,4585230,14550,14550,14550,14550,0
|
|
20240903,092400,4585230,14550,14550,14550,14550,35
|
|
20240903,092300,4075980,14550,14550,14550,14550,0
|
|
20240903,092200,4075980,14550,14550,14550,14550,0
|
|
20240903,092100,4075980,14550,14550,14550,14550,0
|
|
20240903,092000,4075980,14550,14550,14550,14550,7
|
|
20240903,091900,3974130,14580,14580,14580,14580,2
|
|
20240903,091800,3944970,14630,14630,14630,14630,137
|
|
20240903,091700,1940660,14630,14630,14630,14630,0
|
|
20240903,091600,1940660,14630,14630,14630,14630,0
|
|
20240903,091500,1940660,14630,14630,14630,14630,0
|
|
20240903,091400,1940660,14630,14630,14630,14630,0
|
|
20240903,091300,1940660,14630,14630,14630,14630,19
|
|
20240903,091200,1662690,14630,14630,14630,14630,1
|
|
20240903,091100,1648060,14630,14630,14630,14630,0
|
|
20240903,091000,1648060,14630,14630,14630,14630,1
|
|
20240903,090900,1633430,14640,14640,14640,14640,0
|
|
20240903,090800,1633430,14640,14640,14640,14640,0
|
|
20240903,090700,1633430,14640,14640,14640,14640,0
|
|
20240903,090600,1633430,14640,14640,14640,14640,1
|
|
20240903,090500,1618790,14640,14550,14640,14550,59
|
|
20240903,090400,757010,14640,14640,14640,14640,1
|
|
20240903,090300,742370,14500,14500,14500,14500,0
|
|
20240903,090200,742370,14500,14500,14500,14500,0
|
|
20240903,090100,742370,14500,14500,14500,14500,0
|
|
20240903,090000,742370,14500,14670,14670,14500,51
|