662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195900,451394430,14190,14190,14190,14190,96
|
|
20240905,195800,451394430,14190,14190,14190,14190,0
|
|
20240905,195700,451394430,14190,14190,14190,14190,0
|
|
20240905,195600,451394430,14190,14190,14190,14190,0
|
|
20240905,195500,451394430,14190,14190,14190,14190,0
|
|
20240905,195400,451394430,14190,14190,14190,14190,0
|
|
20240905,195300,451394430,14190,14190,14190,14190,0
|
|
20240905,195200,451394430,14190,14190,14190,14190,0
|
|
20240905,195100,451394430,14190,14190,14190,14190,0
|
|
20240905,195000,451394430,14190,14190,14190,14190,0
|
|
20240905,194900,451394430,14190,14190,14190,14190,0
|
|
20240905,194800,451394430,14190,14190,14190,14190,0
|
|
20240905,194700,451394430,14190,14190,14190,14190,0
|
|
20240905,194600,451394430,14190,14190,14190,14190,0
|
|
20240905,194500,451394430,14190,14190,14190,14190,0
|
|
20240905,194400,451394430,14190,14190,14190,14190,0
|
|
20240905,194300,451394430,14190,14190,14190,14190,0
|
|
20240905,194200,451394430,14190,14190,14190,14190,0
|
|
20240905,194100,451394430,14190,14190,14190,14190,0
|
|
20240905,194000,451394430,14190,14190,14190,14190,0
|
|
20240905,193900,451394430,14190,14190,14190,14190,0
|
|
20240905,193800,451394430,14190,14190,14190,14190,0
|
|
20240905,193700,451394430,14190,14190,14190,14190,0
|
|
20240905,193600,451394430,14190,14190,14190,14190,0
|
|
20240905,193500,451394430,14190,14190,14190,14190,0
|
|
20240905,193400,451394430,14190,14190,14190,14190,0
|
|
20240905,193300,451394430,14190,14190,14190,14190,0
|
|
20240905,193200,451394430,14190,14190,14190,14190,0
|
|
20240905,193100,451394430,14190,14190,14190,14190,0
|
|
20240905,193000,451394430,14190,14190,14190,14190,0
|
|
20240905,192900,451394430,14190,14190,14190,14190,96
|
|
20240905,192800,451394430,14190,14190,14190,14190,0
|
|
20240905,192700,451394430,14190,14190,14190,14190,0
|
|
20240905,192600,451394430,14190,14190,14190,14190,0
|
|
20240905,192500,451394430,14190,14190,14190,14190,0
|
|
20240905,192400,451394430,14190,14190,14190,14190,0
|
|
20240905,192300,451394430,14190,14190,14190,14190,0
|
|
20240905,192200,451394430,14190,14190,14190,14190,0
|
|
20240905,192100,451394430,14190,14190,14190,14190,0
|
|
20240905,192000,451394430,14190,14190,14190,14190,0
|
|
20240905,191900,451394430,14190,14190,14190,14190,0
|
|
20240905,191800,451394430,14190,14190,14190,14190,0
|
|
20240905,191700,451394430,14190,14190,14190,14190,0
|
|
20240905,191600,451394430,14190,14190,14190,14190,0
|
|
20240905,191500,451394430,14190,14190,14190,14190,0
|
|
20240905,191400,451394430,14190,14190,14190,14190,0
|
|
20240905,191300,451394430,14190,14190,14190,14190,0
|
|
20240905,191200,451394430,14190,14190,14190,14190,0
|
|
20240905,191100,451394430,14190,14190,14190,14190,0
|
|
20240905,191000,451394430,14190,14190,14190,14190,0
|
|
20240905,190900,451394430,14190,14190,14190,14190,0
|
|
20240905,190800,451394430,14190,14190,14190,14190,0
|
|
20240905,190700,451394430,14190,14190,14190,14190,0
|
|
20240905,190600,451394430,14190,14190,14190,14190,0
|
|
20240905,190500,451394430,14190,14190,14190,14190,0
|
|
20240905,190400,451394430,14190,14190,14190,14190,0
|
|
20240905,190300,451394430,14190,14190,14190,14190,0
|
|
20240905,190200,451394430,14190,14190,14190,14190,0
|
|
20240905,190100,451394430,14190,14190,14190,14190,0
|
|
20240905,190000,451394430,14190,14190,14190,14190,0
|
|
20240905,185900,451394430,14190,14190,14190,14190,96
|
|
20240905,185800,451394430,14190,14190,14190,14190,0
|
|
20240905,185700,451394430,14190,14190,14190,14190,0
|
|
20240905,185600,451394430,14190,14190,14190,14190,0
|
|
20240905,185500,451394430,14190,14190,14190,14190,0
|
|
20240905,185400,451394430,14190,14190,14190,14190,0
|
|
20240905,185300,451394430,14190,14190,14190,14190,0
|
|
20240905,185200,451394430,14190,14190,14190,14190,0
|
|
20240905,185100,451394430,14190,14190,14190,14190,0
|
|
20240905,185000,451394430,14190,14190,14190,14190,0
|
|
20240905,184900,451394430,14190,14190,14190,14190,0
|
|
20240905,184800,451394430,14190,14190,14190,14190,0
|
|
20240905,184700,451394430,14190,14190,14190,14190,0
|
|
20240905,184600,451394430,14190,14190,14190,14190,0
|
|
20240905,184500,451394430,14190,14190,14190,14190,0
|
|
20240905,184400,451394430,14190,14190,14190,14190,0
|
|
20240905,184300,451394430,14190,14190,14190,14190,0
|
|
20240905,184200,451394430,14190,14190,14190,14190,0
|
|
20240905,184100,451394430,14190,14190,14190,14190,0
|
|
20240905,184000,451394430,14190,14190,14190,14190,0
|
|
20240905,183900,451394430,14190,14190,14190,14190,0
|
|
20240905,183800,451394430,14190,14190,14190,14190,0
|
|
20240905,183700,451394430,14190,14190,14190,14190,0
|
|
20240905,183600,451394430,14190,14190,14190,14190,0
|
|
20240905,183500,451394430,14190,14190,14190,14190,0
|
|
20240905,183400,451394430,14190,14190,14190,14190,0
|
|
20240905,183300,451394430,14190,14190,14190,14190,0
|
|
20240905,183200,451394430,14190,14190,14190,14190,0
|
|
20240905,183100,451394430,14190,14190,14190,14190,0
|
|
20240905,183000,451394430,14190,14190,14190,14190,0
|
|
20240905,182900,451394430,14190,14190,14190,14190,96
|
|
20240905,182800,451394430,14190,14190,14190,14190,0
|
|
20240905,182700,451394430,14190,14190,14190,14190,0
|
|
20240905,182600,451394430,14190,14190,14190,14190,0
|
|
20240905,182500,451394430,14190,14190,14190,14190,0
|
|
20240905,182400,451394430,14190,14190,14190,14190,0
|
|
20240905,182300,451394430,14190,14190,14190,14190,0
|
|
20240905,182200,451394430,14190,14190,14190,14190,0
|
|
20240905,182100,451394430,14190,14190,14190,14190,0
|
|
20240905,182000,451394430,14190,14190,14190,14190,0
|
|
20240905,181900,451394430,14190,14190,14190,14190,0
|
|
20240905,181800,451394430,14190,14190,14190,14190,0
|
|
20240905,181700,451394430,14190,14190,14190,14190,0
|
|
20240905,181600,451394430,14190,14190,14190,14190,0
|
|
20240905,181500,451394430,14190,14190,14190,14190,0
|
|
20240905,181400,451394430,14190,14190,14190,14190,0
|
|
20240905,181300,451394430,14190,14190,14190,14190,0
|
|
20240905,181200,451394430,14190,14190,14190,14190,0
|
|
20240905,181100,451394430,14190,14190,14190,14190,0
|
|
20240905,181000,451394430,14190,14190,14190,14190,0
|
|
20240905,180900,451394430,14190,14190,14190,14190,0
|
|
20240905,180800,451394430,14190,14190,14190,14190,0
|
|
20240905,180700,451394430,14190,14190,14190,14190,0
|
|
20240905,180600,451394430,14190,14190,14190,14190,0
|
|
20240905,180500,451394430,14190,14190,14190,14190,0
|
|
20240905,180400,451394430,14190,14190,14190,14190,0
|
|
20240905,180300,451394430,14190,14190,14190,14190,0
|
|
20240905,180200,451394430,14190,14190,14190,14190,0
|
|
20240905,180100,451394430,14190,14190,14190,14190,0
|
|
20240905,180000,451394430,14190,14190,14190,14190,0
|
|
20240905,175900,451394430,14190,14190,14190,14190,96
|
|
20240905,175800,451394430,14190,14190,14190,14190,0
|
|
20240905,175700,451394430,14190,14190,14190,14190,0
|
|
20240905,175600,451394430,14190,14190,14190,14190,0
|
|
20240905,175500,451394430,14190,14190,14190,14190,0
|
|
20240905,175400,451394430,14190,14190,14190,14190,0
|
|
20240905,175300,451394430,14190,14190,14190,14190,0
|
|
20240905,175200,451394430,14190,14190,14190,14190,0
|
|
20240905,175100,451394430,14190,14190,14190,14190,0
|
|
20240905,175000,451394430,14190,14190,14190,14190,0
|
|
20240905,174900,451394430,14190,14190,14190,14190,0
|
|
20240905,174800,451394430,14190,14190,14190,14190,0
|
|
20240905,174700,451394430,14190,14190,14190,14190,0
|
|
20240905,174600,451394430,14190,14190,14190,14190,0
|
|
20240905,174500,451394430,14190,14190,14190,14190,0
|
|
20240905,174400,451394430,14190,14190,14190,14190,0
|
|
20240905,174300,451394430,14190,14190,14190,14190,0
|
|
20240905,174200,451394430,14190,14190,14190,14190,0
|
|
20240905,174100,451394430,14190,14190,14190,14190,0
|
|
20240905,174000,451394430,14190,14190,14190,14190,0
|
|
20240905,173900,451394430,14190,14190,14190,14190,0
|
|
20240905,173800,451394430,14190,14190,14190,14190,0
|
|
20240905,173700,451394430,14190,14190,14190,14190,0
|
|
20240905,173600,451394430,14190,14190,14190,14190,0
|
|
20240905,173500,451394430,14190,14190,14190,14190,0
|
|
20240905,173400,451394430,14190,14190,14190,14190,0
|
|
20240905,173300,451394430,14190,14190,14190,14190,0
|
|
20240905,173200,451394430,14190,14190,14190,14190,0
|
|
20240905,173100,451394430,14190,14190,14190,14190,0
|
|
20240905,173000,451394430,14190,14190,14190,14190,0
|
|
20240905,172900,451394430,14190,14190,14190,14190,96
|
|
20240905,172800,451394430,14190,14190,14190,14190,0
|
|
20240905,172700,451394430,14190,14190,14190,14190,0
|
|
20240905,172600,451394430,14190,14190,14190,14190,0
|
|
20240905,172500,451394430,14190,14190,14190,14190,0
|
|
20240905,172400,451394430,14190,14190,14190,14190,0
|
|
20240905,172300,451394430,14190,14190,14190,14190,0
|
|
20240905,172200,451394430,14190,14190,14190,14190,0
|
|
20240905,172100,451394430,14190,14190,14190,14190,0
|
|
20240905,172000,451394430,14190,14190,14190,14190,0
|
|
20240905,171900,451394430,14190,14190,14190,14190,0
|
|
20240905,171800,451394430,14190,14190,14190,14190,0
|
|
20240905,171700,451394430,14190,14190,14190,14190,0
|
|
20240905,171600,451394430,14190,14190,14190,14190,0
|
|
20240905,171500,451394430,14190,14190,14190,14190,0
|
|
20240905,171400,451394430,14190,14190,14190,14190,0
|
|
20240905,171300,451394430,14190,14190,14190,14190,0
|
|
20240905,171200,451394430,14190,14190,14190,14190,0
|
|
20240905,171100,451394430,14190,14190,14190,14190,0
|
|
20240905,171000,451394430,14190,14190,14190,14190,0
|
|
20240905,170900,451394430,14190,14190,14190,14190,0
|
|
20240905,170800,451394430,14190,14190,14190,14190,0
|
|
20240905,170700,451394430,14190,14190,14190,14190,0
|
|
20240905,170600,451394430,14190,14190,14190,14190,0
|
|
20240905,170500,451394430,14190,14190,14190,14190,0
|
|
20240905,170400,451394430,14190,14190,14190,14190,0
|
|
20240905,170300,451394430,14190,14190,14190,14190,0
|
|
20240905,170200,451394430,14190,14190,14190,14190,0
|
|
20240905,170100,451394430,14190,14190,14190,14190,0
|
|
20240905,170000,451394430,14190,14190,14190,14190,0
|
|
20240905,165900,451394430,14190,14190,14190,14190,96
|
|
20240905,165800,451394430,14190,14190,14190,14190,0
|
|
20240905,165700,451394430,14190,14190,14190,14190,0
|
|
20240905,165600,451394430,14190,14190,14190,14190,0
|
|
20240905,165500,451394430,14190,14190,14190,14190,0
|
|
20240905,165400,451394430,14190,14190,14190,14190,0
|
|
20240905,165300,451394430,14190,14190,14190,14190,0
|
|
20240905,165200,451394430,14190,14190,14190,14190,0
|
|
20240905,165100,451394430,14190,14190,14190,14190,0
|
|
20240905,165000,451394430,14190,14190,14190,14190,0
|
|
20240905,164900,451394430,14190,14190,14190,14190,0
|
|
20240905,164800,451394430,14190,14190,14190,14190,0
|
|
20240905,164700,451394430,14190,14190,14190,14190,0
|
|
20240905,164600,451394430,14190,14190,14190,14190,0
|
|
20240905,164500,451394430,14190,14190,14190,14190,0
|
|
20240905,164400,451394430,14190,14190,14190,14190,0
|
|
20240905,164300,451394430,14190,14190,14190,14190,0
|
|
20240905,164200,451394430,14190,14190,14190,14190,0
|
|
20240905,164100,451394430,14190,14190,14190,14190,0
|
|
20240905,164000,451394430,14190,14190,14190,14190,0
|
|
20240905,163900,451394430,14190,14190,14190,14190,0
|
|
20240905,163800,451394430,14190,14190,14190,14190,0
|
|
20240905,163700,451394430,14190,14190,14190,14190,0
|
|
20240905,163600,451394430,14190,14190,14190,14190,0
|
|
20240905,163500,451394430,14190,14190,14190,14190,0
|
|
20240905,163400,451394430,14190,14190,14190,14190,0
|
|
20240905,163300,451394430,14190,14190,14190,14190,0
|
|
20240905,163200,451394430,14190,14190,14190,14190,0
|
|
20240905,163100,451394430,14190,14190,14190,14190,0
|
|
20240905,163000,451394430,14190,14190,14190,14190,0
|
|
20240905,162900,451394430,14190,14190,14190,14190,96
|
|
20240905,162800,451394430,14190,14190,14190,14190,0
|
|
20240905,162700,451394430,14190,14190,14190,14190,0
|
|
20240905,162600,451394430,14190,14190,14190,14190,0
|
|
20240905,162500,451394430,14190,14190,14190,14190,0
|
|
20240905,162400,451394430,14190,14190,14190,14190,0
|
|
20240905,162300,451394430,14190,14190,14190,14190,0
|
|
20240905,162200,451394430,14190,14190,14190,14190,0
|
|
20240905,162100,451394430,14190,14190,14190,14190,0
|
|
20240905,162000,451394430,14190,14190,14190,14190,0
|
|
20240905,161900,451394430,14190,14190,14190,14190,0
|
|
20240905,161800,451394430,14190,14190,14190,14190,0
|
|
20240905,161700,451394430,14190,14190,14190,14190,0
|
|
20240905,161600,451394430,14190,14190,14190,14190,0
|
|
20240905,161500,451394430,14190,14190,14190,14190,0
|
|
20240905,161400,451394430,14190,14190,14190,14190,0
|
|
20240905,161300,451394430,14190,14190,14190,14190,0
|
|
20240905,161200,451394430,14190,14190,14190,14190,0
|
|
20240905,161100,451394430,14190,14190,14190,14190,0
|
|
20240905,161000,451394430,14190,14190,14190,14190,0
|
|
20240905,160900,451394430,14190,14190,14190,14190,0
|
|
20240905,160800,451394430,14190,14190,14190,14190,0
|
|
20240905,160700,451394430,14190,14190,14190,14190,0
|
|
20240905,160600,451394430,14190,14190,14190,14190,0
|
|
20240905,160500,451394430,14190,14190,14190,14190,0
|
|
20240905,160400,451394430,14190,14190,14190,14190,0
|
|
20240905,160300,451394430,14190,14190,14190,14190,0
|
|
20240905,160200,451394430,14190,14190,14190,14190,0
|
|
20240905,160100,451394430,14190,14190,14190,14190,0
|
|
20240905,160000,451394430,14190,14190,14190,14190,0
|
|
20240905,155900,451394430,14190,14190,14190,14190,96
|
|
20240905,155800,451394430,14190,14190,14190,14190,0
|
|
20240905,155700,451394430,14190,14190,14190,14190,0
|
|
20240905,155600,451394430,14190,14190,14190,14190,0
|
|
20240905,155500,451394430,14190,14190,14190,14190,0
|
|
20240905,155400,451394430,14190,14190,14190,14190,0
|
|
20240905,155300,451394430,14190,14190,14190,14190,0
|
|
20240905,155200,451394430,14190,14190,14190,14190,0
|
|
20240905,155100,451394430,14190,14190,14190,14190,0
|
|
20240905,155000,451394430,14190,14190,14190,14190,0
|
|
20240905,154900,451394430,14190,14190,14190,14190,0
|
|
20240905,154800,451394430,14190,14190,14190,14190,0
|
|
20240905,154700,451394430,14190,14190,14190,14190,0
|
|
20240905,154600,451394430,14190,14190,14190,14190,0
|
|
20240905,154500,451394430,14190,14190,14190,14190,0
|
|
20240905,154400,451394430,14190,14190,14190,14190,0
|
|
20240905,154300,451394430,14190,14190,14190,14190,0
|
|
20240905,154200,451394430,14190,14190,14190,14190,0
|
|
20240905,154100,451394430,14190,14190,14190,14190,0
|
|
20240905,154000,451394430,14190,14190,14190,14190,0
|
|
20240905,153900,451394430,14190,14190,14190,14190,0
|
|
20240905,153800,451394430,14190,14190,14190,14190,0
|
|
20240905,153700,451394430,14190,14190,14190,14190,0
|
|
20240905,153600,451394430,14190,14190,14190,14190,0
|
|
20240905,153500,451394430,14190,14190,14190,14190,0
|
|
20240905,153400,451394430,14190,14190,14190,14190,0
|
|
20240905,153300,451394430,14190,14190,14190,14190,0
|
|
20240905,153200,451394430,14190,14190,14190,14190,0
|
|
20240905,153100,451394430,14190,14190,14190,14190,0
|
|
20240905,153000,451394430,14190,14190,14190,14190,96
|
|
20240905,152900,450032190,14200,14200,14200,14200,0
|
|
20240905,152800,450032190,14200,14200,14200,14200,0
|
|
20240905,152700,450032190,14200,14200,14200,14200,0
|
|
20240905,152600,450032190,14200,14200,14200,14200,0
|
|
20240905,152500,450032190,14200,14200,14200,14200,0
|
|
20240905,152400,450032190,14200,14200,14200,14200,0
|
|
20240905,152300,450032190,14200,14200,14200,14200,0
|
|
20240905,152200,450032190,14200,14200,14200,14200,0
|
|
20240905,152100,450032190,14200,14200,14200,14200,0
|
|
20240905,152000,450032190,14200,14200,14200,14200,0
|
|
20240905,151900,450032190,14200,14200,14200,14200,33
|
|
20240905,151800,449563590,14190,14190,14190,14190,50
|
|
20240905,151700,448854090,14180,14200,14200,14180,354
|
|
20240905,151600,443834080,14210,14210,14210,14190,7
|
|
20240905,151500,443734690,14210,14210,14210,14210,3
|
|
20240905,151400,443692060,14210,14210,14210,14210,2
|
|
20240905,151300,443663640,14210,14180,14210,14180,205
|
|
20240905,151200,440756650,14180,14180,14180,14180,8
|
|
20240905,151100,440643210,14180,14180,14180,14180,14
|
|
20240905,151000,440444690,14180,14180,14200,14180,228
|
|
20240905,150900,437211630,14180,14180,14180,14180,0
|
|
20240905,150800,437211630,14180,14180,14190,14180,18
|
|
20240905,150700,436956380,14180,14180,14180,14180,6
|
|
20240905,150600,436871300,14190,14190,14190,14190,1
|
|
20240905,150500,436857110,14190,14190,14190,14190,1
|
|
20240905,150400,436842920,14180,14180,14180,14180,30
|
|
20240905,150300,436417520,14200,14200,14200,14200,1
|
|
20240905,150200,436403320,14200,14190,14200,14180,24
|
|
20240905,150100,436062880,14190,14190,14190,14190,1
|
|
20240905,150000,436048690,14180,14180,14180,14180,2
|
|
20240905,145900,436020330,14180,14190,14190,14180,5
|
|
20240905,145800,435949410,14180,14180,14180,14180,3
|
|
20240905,145700,435906870,14180,14180,14180,14180,0
|
|
20240905,145600,435906870,14180,14180,14180,14180,3
|
|
20240905,145500,435864330,14180,14180,14180,14180,1
|
|
20240905,145400,435850150,14170,14170,14170,14170,2
|
|
20240905,145300,435821810,14170,14170,14170,14170,3
|
|
20240905,145200,435779300,14170,14170,14170,14170,0
|
|
20240905,145100,435779300,14170,14170,14170,14170,0
|
|
20240905,145000,435779300,14170,14170,14170,14170,8
|
|
20240905,144900,435665940,14160,14160,14160,14160,0
|
|
20240905,144800,435665940,14160,14150,14160,14150,251
|
|
20240905,144700,432111790,14150,14160,14160,14150,17
|
|
20240905,144600,431871100,14160,14160,14160,14160,0
|
|
20240905,144500,431871100,14160,14140,14160,14140,73
|
|
20240905,144400,430837510,14160,14160,14160,14160,0
|
|
20240905,144300,430837510,14160,14160,14160,14160,0
|
|
20240905,144200,430837510,14160,14150,14160,14150,4
|
|
20240905,144100,430780900,14150,14150,14150,14150,1
|
|
20240905,144000,430766750,14160,14160,14160,14160,1
|
|
20240905,143900,430752590,14150,14150,14160,14150,16
|
|
20240905,143800,430526180,14150,14150,14150,14150,1
|
|
20240905,143700,430512030,14140,14140,14140,14140,0
|
|
20240905,143600,430512030,14140,14140,14150,14140,255
|
|
20240905,143500,426906320,14140,14130,14140,14130,3
|
|
20240905,143400,426863920,14140,14140,14140,14140,0
|
|
20240905,143300,426863920,14140,14150,14150,14140,9
|
|
20240905,143200,426736650,14140,14140,14140,14140,0
|
|
20240905,143100,426736650,14140,14140,14140,14140,1
|
|
20240905,143000,426722510,14150,14140,14150,14140,4
|
|
20240905,142900,426665940,14140,14140,14140,14140,3
|
|
20240905,142800,426623520,14150,14150,14150,14150,1
|
|
20240905,142700,426609370,14140,14150,14150,14140,26
|
|
20240905,142600,426241500,14150,14190,14190,14150,904
|
|
20240905,142500,413437870,14200,14180,14200,14180,29
|
|
20240905,142400,413026350,14190,14190,14190,14190,2
|
|
20240905,142300,412997970,14180,14180,14180,14180,0
|
|
20240905,142200,412997970,14180,14170,14180,14170,4
|
|
20240905,142100,412941280,14190,14190,14190,14190,1
|
|
20240905,142000,412927090,14180,14180,14180,14180,1
|
|
20240905,141900,412912910,14170,14170,14170,14170,6
|
|
20240905,141800,412827890,14170,14170,14170,14170,1
|
|
20240905,141700,412813720,14160,14160,14160,14160,0
|
|
20240905,141600,412813720,14160,14160,14160,14160,7
|
|
20240905,141500,412714600,14160,14160,14160,14160,1
|
|
20240905,141400,412700440,14170,14170,14170,14170,1
|
|
20240905,141300,412686270,14160,14160,14160,14160,4
|
|
20240905,141200,412629630,14170,14170,14170,14170,1
|
|
20240905,141100,412615460,14160,14160,14160,14160,1
|
|
20240905,141000,412601300,14160,14160,14160,14160,3
|
|
20240905,140900,412558820,14160,14160,14160,14160,3
|
|
20240905,140800,412516340,14160,14160,14160,14160,3
|
|
20240905,140700,412473860,14160,14160,14170,14160,28
|
|
20240905,140600,412077310,14140,14170,14170,14140,213
|
|
20240905,140500,409064000,14170,14170,14180,14170,33
|
|
20240905,140400,408596360,14180,14180,14180,14180,0
|
|
20240905,140300,408596360,14180,14180,14180,14180,8
|
|
20240905,140200,408482920,14170,14160,14170,14160,42
|
|
20240905,140100,407887900,14170,14160,14170,14160,251
|
|
20240905,140000,404333730,14160,14150,14160,14150,19
|
|
20240905,135900,404064720,14160,14160,14160,14150,107
|
|
20240905,135800,402550020,14170,14170,14170,14170,23
|
|
20240905,135700,402224110,14180,14180,14180,14180,1
|
|
20240905,135600,402209930,14170,14170,14170,14170,5
|
|
20240905,135500,402139080,14180,14180,14180,14180,0
|
|
20240905,135400,402139080,14180,14180,14180,14180,0
|
|
20240905,135300,402139080,14180,14180,14180,14180,0
|
|
20240905,135200,402139080,14180,14180,14180,14180,0
|
|
20240905,135100,402139080,14180,14190,14190,14180,282
|
|
20240905,135000,398137520,14180,14240,14240,14180,4
|
|
20240905,134900,398080740,14240,14240,14240,14240,0
|
|
20240905,134800,398080740,14240,14170,14240,14170,11
|
|
20240905,134700,397924800,14180,14140,14180,14140,104
|
|
20240905,134600,396453030,14140,14130,14150,14120,547
|
|
20240905,134500,388719230,14120,14140,14140,14120,401
|
|
20240905,134400,383049970,14150,14170,14170,14150,331
|
|
20240905,134300,378365870,14170,14170,14170,14160,7
|
|
20240905,134200,378266690,14160,14170,14170,14160,138
|
|
20240905,134100,376312260,14170,14180,14180,14170,136
|
|
20240905,134000,374385110,14180,14190,14190,14180,30
|
|
20240905,133900,373959700,14180,14180,14180,14180,3
|
|
20240905,133800,373917160,14190,14190,14190,14190,0
|
|
20240905,133700,373917160,14190,14180,14190,14180,3
|
|
20240905,133600,373874610,14180,14180,14180,14180,3
|
|
20240905,133500,373832070,14190,14190,14190,14190,1
|
|
20240905,133400,373817880,14180,14180,14180,14180,0
|
|
20240905,133300,373817880,14180,14190,14190,14180,34
|
|
20240905,133200,373335460,14190,14190,14190,14190,4
|
|
20240905,133100,373278700,14190,14190,14210,14190,923
|
|
20240905,133000,360172420,14180,14180,14180,14180,3
|
|
20240905,132900,360129880,14180,14180,14180,14180,0
|
|
20240905,132800,360129880,14180,14180,14180,14180,3
|
|
20240905,132700,360087340,14190,14190,14190,14190,2
|
|
20240905,132600,360058960,14190,14190,14190,14190,0
|
|
20240905,132500,360058960,14190,14190,14190,14190,3
|
|
20240905,132400,360016390,14200,14200,14200,14200,2
|
|
20240905,132300,359987990,14190,14180,14190,14180,9
|
|
20240905,132200,359860360,14240,14180,14240,14180,4
|
|
20240905,132100,359803580,14240,14180,14240,14180,4
|
|
20240905,132000,359746800,14180,14180,14180,14180,0
|
|
20240905,131900,359746800,14180,14170,14180,14170,61
|
|
20240905,131800,358882220,14170,14170,14170,14170,352
|
|
20240905,131700,353894380,14160,14170,14170,14160,6
|
|
20240905,131600,353809380,14160,14160,14160,14160,3
|
|
20240905,131500,353766900,14170,14170,14170,14170,9
|
|
20240905,131400,353639370,14170,14170,14170,14160,11
|
|
20240905,131300,353483510,14160,14170,14170,14160,18
|
|
20240905,131200,353228480,14160,14170,14170,14160,3
|
|
20240905,131100,353185980,14170,14160,14170,14160,9
|
|
20240905,131000,353058500,14170,14170,14170,14160,93
|
|
20240905,130900,351741130,14160,14160,14160,14160,0
|
|
20240905,130800,351741130,14160,14160,14170,14160,11
|
|
20240905,130700,351585310,14170,14170,14170,14170,387
|
|
20240905,130600,346101520,14180,14180,14180,14180,23
|
|
20240905,130500,345775380,14180,14220,14220,14180,211
|
|
20240905,130400,342783330,14180,14220,14220,14170,761
|
|
20240905,130300,331996520,14220,14220,14220,14220,2
|
|
20240905,130200,331968080,14160,14220,14220,14160,10
|
|
20240905,130100,331826060,14230,14160,14230,14150,70
|
|
20240905,130000,330834390,14160,14150,14160,14140,46
|
|
20240905,125900,330183520,14140,14140,14140,14140,3
|
|
20240905,125800,330141100,14150,14150,14150,14150,21
|
|
20240905,125700,329843950,14160,14150,14160,14150,26
|
|
20240905,125600,329476000,14150,14160,14160,14150,37
|
|
20240905,125500,328952440,14150,14150,14150,14150,0
|
|
20240905,125400,328952440,14150,14160,14160,14150,11
|
|
20240905,125300,328796690,14150,14160,14160,14150,14
|
|
20240905,125200,328598480,14160,14170,14170,14160,42
|
|
20240905,125100,328003730,14170,14170,14170,14170,3
|
|
20240905,125000,327961220,14180,14180,14180,14180,3
|
|
20240905,124900,327918680,14180,14170,14180,14170,28
|
|
20240905,124800,327521890,14170,14180,14180,14160,87
|
|
20240905,124700,326288930,14190,14190,14190,14190,5
|
|
20240905,124600,326217980,14190,14190,14190,14190,6
|
|
20240905,124500,326132840,14190,14170,14190,14170,386
|
|
20240905,124400,320655520,14180,14180,14180,14180,0
|
|
20240905,124300,320655520,14180,14170,14180,14160,37
|
|
20240905,124200,320131230,14170,14170,14170,14160,16
|
|
20240905,124100,319904570,14170,14170,14170,14170,1
|
|
20240905,124000,319890400,14170,14170,14170,14170,0
|
|
20240905,123900,319890400,14170,14170,14170,14170,10
|
|
20240905,123800,319748700,14170,14170,14170,14170,0
|
|
20240905,123700,319748700,14170,14170,14170,14170,0
|
|
20240905,123600,319748700,14170,14170,14170,14170,3
|
|
20240905,123500,319706190,14170,14170,14170,14170,1
|
|
20240905,123400,319692020,14170,14170,14170,14170,3
|
|
20240905,123300,319649510,14170,14170,14170,14170,3
|
|
20240905,123200,319607000,14180,14180,14180,14180,0
|
|
20240905,123100,319607000,14180,14170,14180,14170,79
|
|
20240905,123000,318487530,14180,14180,14180,14180,0
|
|
20240905,122900,318487530,14180,14190,14190,14180,52
|
|
20240905,122800,317750100,14180,14180,14180,14180,3
|
|
20240905,122700,317707560,14200,14200,14200,14200,0
|
|
20240905,122600,317707560,14200,14200,14200,14200,3
|
|
20240905,122500,317664960,14170,14200,14200,14170,203
|
|
20240905,122400,314786110,14200,14200,14200,14200,13
|
|
20240905,122300,314601510,14200,14200,14200,14200,3
|
|
20240905,122200,314558910,14200,14200,14200,14200,3
|
|
20240905,122100,314516310,14210,14210,14210,14210,4
|
|
20240905,122000,314459470,14210,14210,14210,14210,0
|
|
20240905,121900,314459470,14210,14210,14210,14200,14
|
|
20240905,121800,314260580,14200,14200,14200,14200,10
|
|
20240905,121700,314118580,14190,14190,14190,14190,0
|
|
20240905,121600,314118580,14190,14190,14200,14190,8
|
|
20240905,121500,314005020,14200,14200,14200,14200,1
|
|
20240905,121400,313990820,14200,14190,14200,14190,8
|
|
20240905,121300,313877250,14200,14190,14200,14190,24
|
|
20240905,121200,313536480,14190,14190,14190,14190,0
|
|
20240905,121100,313536480,14190,14190,14190,14180,18
|
|
20240905,121000,313281090,14190,14190,14190,14190,100
|
|
20240905,120900,311862090,14190,14190,14190,14190,66
|
|
20240905,120800,310925550,14190,14190,14190,14190,4
|
|
20240905,120700,310868790,14190,14190,14190,14190,0
|
|
20240905,120600,310868790,14190,14190,14190,14190,1
|
|
20240905,120500,310854600,14190,14190,14190,14190,3
|
|
20240905,120400,310812030,14190,14210,14210,14190,2
|
|
20240905,120300,310783630,14220,14220,14220,14220,0
|
|
20240905,120200,310783630,14220,14220,14220,14220,2
|
|
20240905,120100,310755190,14220,14220,14220,14220,0
|
|
20240905,120000,310755190,14220,14220,14220,14220,0
|
|
20240905,115900,310755190,14220,14220,14220,14220,3
|
|
20240905,115800,310712530,14220,14220,14220,14220,0
|
|
20240905,115700,310712530,14220,14220,14220,14220,3
|
|
20240905,115600,310669870,14230,14230,14230,14230,6
|
|
20240905,115500,310584490,14230,14230,14230,14230,0
|
|
20240905,115400,310584490,14230,14230,14230,14230,6
|
|
20240905,115300,310499110,14230,14230,14230,14230,0
|
|
20240905,115200,310499110,14230,14230,14230,14230,0
|
|
20240905,115100,310499110,14230,14230,14230,14230,3
|
|
20240905,115000,310456420,14240,14240,14240,14240,1
|
|
20240905,114900,310442180,14250,14250,14250,14250,1
|
|
20240905,114800,310427930,14240,14240,14240,14240,3
|
|
20240905,114700,310385210,14240,14240,14240,14240,0
|
|
20240905,114600,310385210,14240,14240,14240,14240,1
|
|
20240905,114500,310370970,14240,14240,14240,14240,3
|
|
20240905,114400,310328250,14240,14240,14240,14240,3
|
|
20240905,114300,310285530,14240,14240,14240,14240,0
|
|
20240905,114200,310285530,14240,14240,14240,14240,3
|
|
20240905,114100,310242810,14250,14250,14250,14250,0
|
|
20240905,114000,310242810,14250,14260,14260,14250,39
|
|
20240905,113900,309687000,14250,14260,14260,14250,47
|
|
20240905,113800,309016810,14260,14260,14260,14260,1
|
|
20240905,113700,309002550,14260,14250,14260,14250,21
|
|
20240905,113600,308703130,14260,14250,14260,14250,80
|
|
20240905,113500,307563100,14260,14250,14260,14250,3
|
|
20240905,113400,307520340,14240,14240,14260,14230,293
|
|
20240905,113300,303347980,14230,14230,14230,14230,0
|
|
20240905,113200,303347980,14230,14220,14230,14220,158
|
|
20240905,113100,301100950,14220,14210,14220,14210,19
|
|
20240905,113000,300830820,14220,14220,14220,14220,0
|
|
20240905,112900,300830820,14220,14220,14220,14220,7
|
|
20240905,112800,300731280,14190,14190,14200,14190,492
|
|
20240905,112700,293747930,14180,14200,14200,14180,115
|
|
20240905,112600,292117150,14190,14190,14190,14190,0
|
|
20240905,112500,292117150,14190,14190,14190,14190,51
|
|
20240905,112400,291393460,14200,14210,14210,14200,18
|
|
20240905,112300,291137840,14220,14250,14250,14220,750
|
|
20240905,112200,280469200,14250,14250,14250,14250,3
|
|
20240905,112100,280426450,14250,14250,14250,14250,2
|
|
20240905,112000,280397950,14260,14250,14260,14250,20
|
|
20240905,111900,280112940,14250,14250,14250,14250,0
|
|
20240905,111800,280112940,14250,14250,14250,14250,0
|
|
20240905,111700,280112940,14250,14260,14260,14250,59
|
|
20240905,111600,279271880,14260,14260,14260,14260,85
|
|
20240905,111500,278059780,14250,14260,14280,14250,89
|
|
20240905,111400,276790510,14260,14260,14280,14250,1175
|
|
20240905,111300,260035300,14280,14280,14280,14280,2
|
|
20240905,111200,260006740,14280,14260,14280,14260,37
|
|
20240905,111100,259479020,14280,14280,14280,14250,23
|
|
20240905,111000,259150990,14260,14260,14280,14260,66
|
|
20240905,110900,258209790,14260,14260,14260,14260,293
|
|
20240905,110800,254031610,14270,14270,14270,14270,19
|
|
20240905,110700,253760480,14280,14280,14280,14280,0
|
|
20240905,110600,253760480,14280,14290,14290,14280,41
|
|
20240905,110500,253174990,14280,14290,14290,14280,9
|
|
20240905,110400,253046440,14290,14300,14300,14290,22
|
|
20240905,110300,252731990,14290,14290,14290,14280,870
|
|
20240905,110200,240299710,14270,14280,14290,14270,289
|
|
20240905,110100,236172810,14290,14280,14290,14280,102
|
|
20240905,110000,234716240,14290,14290,14290,14290,0
|
|
20240905,105900,234716240,14290,14290,14290,14290,872
|
|
20240905,105800,222255360,14330,14330,14330,14330,0
|
|
20240905,105700,222255360,14330,14330,14330,14330,0
|
|
20240905,105600,222255360,14330,14330,14330,14330,0
|
|
20240905,105500,222255360,14330,14290,14330,14290,186
|
|
20240905,105400,219597380,14290,14270,14290,14270,278
|
|
20240905,105300,215630300,14270,14270,14270,14270,1
|
|
20240905,105200,215616030,14280,14310,14310,14280,981
|
|
20240905,105100,201598580,14330,14330,14330,14330,0
|
|
20240905,105000,201598580,14330,14330,14330,14330,0
|
|
20240905,104900,201598580,14330,14330,14330,14330,14
|
|
20240905,104800,201397960,14330,14330,14330,14320,42
|
|
20240905,104700,200796400,14330,14330,14330,14330,0
|
|
20240905,104600,200796400,14330,14330,14330,14330,0
|
|
20240905,104500,200796400,14330,14330,14330,14330,0
|
|
20240905,104400,200796400,14330,14310,14330,14310,728
|
|
20240905,104300,190377430,14310,14310,14310,14310,0
|
|
20240905,104200,190377430,14310,14310,14310,14310,80
|
|
20240905,104100,189232630,14310,14310,14310,14310,2
|
|
20240905,104000,189204010,14310,14310,14310,14310,0
|
|
20240905,103900,189204010,14310,14300,14310,14300,21
|
|
20240905,103800,188903700,14310,14310,14310,14310,0
|
|
20240905,103700,188903700,14310,14310,14310,14310,9
|
|
20240905,103600,188774910,14310,14310,14310,14310,0
|
|
20240905,103500,188774910,14310,14310,14310,14310,64
|
|
20240905,103400,187859070,14310,14310,14310,14310,5
|
|
20240905,103300,187787520,14310,14320,14320,14310,38
|
|
20240905,103200,187243640,14320,14320,14320,14320,18
|
|
20240905,103100,186985880,14330,14330,14330,14330,0
|
|
20240905,103000,186985880,14330,14330,14330,14330,31
|
|
20240905,102900,186541650,14320,14320,14330,14320,63
|
|
20240905,102800,185639250,14330,14300,14330,14300,328
|
|
20240905,102700,180948610,14300,14300,14300,14300,0
|
|
20240905,102600,180948610,14300,14300,14300,14300,0
|
|
20240905,102500,180948610,14300,14300,14300,14300,34
|
|
20240905,102400,180462410,14300,14300,14300,14300,8
|
|
20240905,102300,180348010,14300,14300,14300,14300,14
|
|
20240905,102200,180147810,14300,14300,14300,14300,44
|
|
20240905,102100,179518610,14300,14280,14300,14280,445
|
|
20240905,102000,173162850,14260,14310,14310,14250,2467
|
|
20240905,101900,137948100,14320,14320,14320,14320,0
|
|
20240905,101800,137948100,14320,14320,14320,14320,0
|
|
20240905,101700,137948100,14320,14320,14320,14320,20
|
|
20240905,101600,137661700,14330,14330,14330,14330,0
|
|
20240905,101500,137661700,14330,14330,14330,14330,1
|
|
20240905,101400,137647370,14330,14330,14330,14330,0
|
|
20240905,101300,137647370,14330,14330,14330,14330,0
|
|
20240905,101200,137647370,14330,14330,14330,14330,1
|
|
20240905,101100,137633040,14330,14330,14330,14330,4
|
|
20240905,101000,137575720,14340,14330,14340,14330,63
|
|
20240905,100900,136672740,14340,14340,14340,14340,15
|
|
20240905,100800,136457640,14340,14320,14340,14320,8
|
|
20240905,100700,136343010,14320,14320,14320,14320,10
|
|
20240905,100600,136199810,14320,14320,14320,14320,14
|
|
20240905,100500,135999330,14320,14320,14320,14320,11
|
|
20240905,100400,135841810,14300,14300,14300,14300,560
|
|
20240905,100300,127833810,14310,14300,14320,14300,1672
|
|
20240905,100200,103911390,14300,14300,14300,14300,14
|
|
20240905,100100,103711190,14300,14310,14310,14300,45
|
|
20240905,100000,103067550,14310,14310,14310,14310,19
|
|
20240905,095900,102795660,14310,14310,14310,14310,5
|
|
20240905,095800,102724110,14310,14310,14310,14310,14
|
|
20240905,095700,102523770,14310,14310,14310,14310,14
|
|
20240905,095600,102323430,14310,14310,14310,14310,7
|
|
20240905,095500,102223260,14310,14310,14310,14310,24
|
|
20240905,095400,101879820,14310,14300,14310,14300,298
|
|
20240905,095300,97615690,14300,14300,14300,14300,0
|
|
20240905,095200,97615690,14300,14300,14300,14300,516
|
|
20240905,095100,90236890,14300,14300,14300,14300,16
|
|
20240905,095000,90008090,14300,14300,14300,14300,27
|
|
20240905,094900,89621990,14300,14300,14300,14300,10
|
|
20240905,094800,89478990,14300,14300,14300,14300,44
|
|
20240905,094700,88849790,14300,14300,14300,14300,40
|
|
20240905,094600,88277790,14290,14300,14300,14290,15
|
|
20240905,094500,88063300,14300,14300,14300,14300,19
|
|
20240905,094400,87791600,14300,14300,14300,14300,0
|
|
20240905,094300,87791600,14300,14310,14310,14300,280
|
|
20240905,094200,83787590,14310,14330,14330,14310,800
|
|
20240905,094100,72339390,14330,14350,14350,14330,6
|
|
20240905,094000,72253310,14350,14350,14350,14350,30
|
|
20240905,093900,71822810,14350,14320,14350,14320,305
|
|
20240905,093800,67454970,14280,14390,14390,14280,516
|
|
20240905,093700,60073600,14310,14300,14310,14300,1332
|
|
20240905,093600,41023220,14300,14290,14300,14290,487
|
|
20240905,093500,34063730,14280,14280,14280,14280,0
|
|
20240905,093400,34063730,14280,14290,14290,14280,10
|
|
20240905,093300,33920900,14290,14290,14290,14290,17
|
|
20240905,093200,33677970,14290,14290,14290,14290,19
|
|
20240905,093100,33406460,14300,14300,14300,14300,43
|
|
20240905,093000,32791560,14280,14280,14300,14280,7
|
|
20240905,092900,32691580,14300,14300,14300,14300,0
|
|
20240905,092800,32691580,14300,14300,14300,14300,2
|
|
20240905,092700,32662980,14300,14300,14300,14300,0
|
|
20240905,092600,32662980,14300,14300,14300,14300,0
|
|
20240905,092500,32662980,14300,14300,14300,14300,0
|
|
20240905,092400,32662980,14300,14310,14310,14300,280
|
|
20240905,092300,28658960,14310,14300,14310,14300,364
|
|
20240905,092200,23450240,14300,14300,14300,14300,14
|
|
20240905,092100,23250040,14300,14310,14310,14300,1001
|
|
20240905,092000,8928610,14310,14280,14310,14280,451
|
|
20240905,091900,2484960,14280,14260,14280,14260,65
|
|
20240905,091800,1557980,14200,14200,14200,14200,2
|
|
20240905,091700,1529580,14270,14270,14270,14270,0
|
|
20240905,091600,1529580,14270,14270,14270,14270,0
|
|
20240905,091500,1529580,14270,14270,14270,14270,0
|
|
20240905,091400,1529580,14270,14270,14270,14270,0
|
|
20240905,091300,1529580,14270,14270,14270,14270,0
|
|
20240905,091200,1529580,14270,14270,14270,14270,0
|
|
20240905,091100,1529580,14270,14270,14270,14270,0
|
|
20240905,091000,1529580,14270,14270,14270,14270,1
|
|
20240905,090900,1515310,14270,14270,14270,14270,0
|
|
20240905,090800,1515310,14270,14270,14270,14270,0
|
|
20240905,090700,1515310,14270,14170,14270,14170,2
|
|
20240905,090600,1486870,14150,14150,14150,14150,7
|
|
20240905,090500,1387820,14280,14280,14280,14280,0
|
|
20240905,090400,1387820,14280,14280,14280,14280,0
|
|
20240905,090300,1387820,14280,14280,14280,14280,0
|
|
20240905,090200,1387820,14280,14280,14280,14280,13
|
|
20240905,090100,1202180,14280,14280,14280,14280,15
|
|
20240905,090000,987980,14300,14090,14300,14090,70
|