662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,195900,630798280,14870,14870,14870,14870,517
|
|
20240910,195800,630798280,14870,14870,14870,14870,0
|
|
20240910,195700,630798280,14870,14870,14870,14870,0
|
|
20240910,195600,630798280,14870,14870,14870,14870,0
|
|
20240910,195500,630798280,14870,14870,14870,14870,0
|
|
20240910,195400,630798280,14870,14870,14870,14870,0
|
|
20240910,195300,630798280,14870,14870,14870,14870,0
|
|
20240910,195200,630798280,14870,14870,14870,14870,0
|
|
20240910,195100,630798280,14870,14870,14870,14870,0
|
|
20240910,195000,630798280,14870,14870,14870,14870,0
|
|
20240910,194900,630798280,14870,14870,14870,14870,0
|
|
20240910,194800,630798280,14870,14870,14870,14870,0
|
|
20240910,194700,630798280,14870,14870,14870,14870,0
|
|
20240910,194600,630798280,14870,14870,14870,14870,0
|
|
20240910,194500,630798280,14870,14870,14870,14870,0
|
|
20240910,194400,630798280,14870,14870,14870,14870,0
|
|
20240910,194300,630798280,14870,14870,14870,14870,0
|
|
20240910,194200,630798280,14870,14870,14870,14870,0
|
|
20240910,194100,630798280,14870,14870,14870,14870,0
|
|
20240910,194000,630798280,14870,14870,14870,14870,0
|
|
20240910,193900,630798280,14870,14870,14870,14870,0
|
|
20240910,193800,630798280,14870,14870,14870,14870,0
|
|
20240910,193700,630798280,14870,14870,14870,14870,0
|
|
20240910,193600,630798280,14870,14870,14870,14870,0
|
|
20240910,193500,630798280,14870,14870,14870,14870,0
|
|
20240910,193400,630798280,14870,14870,14870,14870,0
|
|
20240910,193300,630798280,14870,14870,14870,14870,0
|
|
20240910,193200,630798280,14870,14870,14870,14870,0
|
|
20240910,193100,630798280,14870,14870,14870,14870,0
|
|
20240910,193000,630798280,14870,14870,14870,14870,0
|
|
20240910,192900,630798280,14870,14870,14870,14870,517
|
|
20240910,192800,630798280,14870,14870,14870,14870,0
|
|
20240910,192700,630798280,14870,14870,14870,14870,0
|
|
20240910,192600,630798280,14870,14870,14870,14870,0
|
|
20240910,192500,630798280,14870,14870,14870,14870,0
|
|
20240910,192400,630798280,14870,14870,14870,14870,0
|
|
20240910,192300,630798280,14870,14870,14870,14870,0
|
|
20240910,192200,630798280,14870,14870,14870,14870,0
|
|
20240910,192100,630798280,14870,14870,14870,14870,0
|
|
20240910,192000,630798280,14870,14870,14870,14870,0
|
|
20240910,191900,630798280,14870,14870,14870,14870,0
|
|
20240910,191800,630798280,14870,14870,14870,14870,0
|
|
20240910,191700,630798280,14870,14870,14870,14870,0
|
|
20240910,191600,630798280,14870,14870,14870,14870,0
|
|
20240910,191500,630798280,14870,14870,14870,14870,0
|
|
20240910,191400,630798280,14870,14870,14870,14870,0
|
|
20240910,191300,630798280,14870,14870,14870,14870,0
|
|
20240910,191200,630798280,14870,14870,14870,14870,0
|
|
20240910,191100,630798280,14870,14870,14870,14870,0
|
|
20240910,191000,630798280,14870,14870,14870,14870,0
|
|
20240910,190900,630798280,14870,14870,14870,14870,0
|
|
20240910,190800,630798280,14870,14870,14870,14870,0
|
|
20240910,190700,630798280,14870,14870,14870,14870,0
|
|
20240910,190600,630798280,14870,14870,14870,14870,0
|
|
20240910,190500,630798280,14870,14870,14870,14870,0
|
|
20240910,190400,630798280,14870,14870,14870,14870,0
|
|
20240910,190300,630798280,14870,14870,14870,14870,0
|
|
20240910,190200,630798280,14870,14870,14870,14870,0
|
|
20240910,190100,630798280,14870,14870,14870,14870,0
|
|
20240910,190000,630798280,14870,14870,14870,14870,0
|
|
20240910,185900,630798280,14870,14870,14870,14870,517
|
|
20240910,185800,630798280,14870,14870,14870,14870,0
|
|
20240910,185700,630798280,14870,14870,14870,14870,0
|
|
20240910,185600,630798280,14870,14870,14870,14870,0
|
|
20240910,185500,630798280,14870,14870,14870,14870,0
|
|
20240910,185400,630798280,14870,14870,14870,14870,0
|
|
20240910,185300,630798280,14870,14870,14870,14870,0
|
|
20240910,185200,630798280,14870,14870,14870,14870,0
|
|
20240910,185100,630798280,14870,14870,14870,14870,0
|
|
20240910,185000,630798280,14870,14870,14870,14870,0
|
|
20240910,184900,630798280,14870,14870,14870,14870,0
|
|
20240910,184800,630798280,14870,14870,14870,14870,0
|
|
20240910,184700,630798280,14870,14870,14870,14870,0
|
|
20240910,184600,630798280,14870,14870,14870,14870,0
|
|
20240910,184500,630798280,14870,14870,14870,14870,0
|
|
20240910,184400,630798280,14870,14870,14870,14870,0
|
|
20240910,184300,630798280,14870,14870,14870,14870,0
|
|
20240910,184200,630798280,14870,14870,14870,14870,0
|
|
20240910,184100,630798280,14870,14870,14870,14870,0
|
|
20240910,184000,630798280,14870,14870,14870,14870,0
|
|
20240910,183900,630798280,14870,14870,14870,14870,0
|
|
20240910,183800,630798280,14870,14870,14870,14870,0
|
|
20240910,183700,630798280,14870,14870,14870,14870,0
|
|
20240910,183600,630798280,14870,14870,14870,14870,0
|
|
20240910,183500,630798280,14870,14870,14870,14870,0
|
|
20240910,183400,630798280,14870,14870,14870,14870,0
|
|
20240910,183300,630798280,14870,14870,14870,14870,0
|
|
20240910,183200,630798280,14870,14870,14870,14870,0
|
|
20240910,183100,630798280,14870,14870,14870,14870,0
|
|
20240910,183000,630798280,14870,14870,14870,14870,0
|
|
20240910,182900,630798280,14870,14870,14870,14870,517
|
|
20240910,182800,630798280,14870,14870,14870,14870,0
|
|
20240910,182700,630798280,14870,14870,14870,14870,0
|
|
20240910,182600,630798280,14870,14870,14870,14870,0
|
|
20240910,182500,630798280,14870,14870,14870,14870,0
|
|
20240910,182400,630798280,14870,14870,14870,14870,0
|
|
20240910,182300,630798280,14870,14870,14870,14870,0
|
|
20240910,182200,630798280,14870,14870,14870,14870,0
|
|
20240910,182100,630798280,14870,14870,14870,14870,0
|
|
20240910,182000,630798280,14870,14870,14870,14870,0
|
|
20240910,181900,630798280,14870,14870,14870,14870,0
|
|
20240910,181800,630798280,14870,14870,14870,14870,0
|
|
20240910,181700,630798280,14870,14870,14870,14870,0
|
|
20240910,181600,630798280,14870,14870,14870,14870,0
|
|
20240910,181500,630798280,14870,14870,14870,14870,0
|
|
20240910,181400,630798280,14870,14870,14870,14870,0
|
|
20240910,181300,630798280,14870,14870,14870,14870,0
|
|
20240910,181200,630798280,14870,14870,14870,14870,0
|
|
20240910,181100,630798280,14870,14870,14870,14870,0
|
|
20240910,181000,630798280,14870,14870,14870,14870,0
|
|
20240910,180900,630798280,14870,14870,14870,14870,0
|
|
20240910,180800,630798280,14870,14870,14870,14870,0
|
|
20240910,180700,630798280,14870,14870,14870,14870,0
|
|
20240910,180600,630798280,14870,14870,14870,14870,0
|
|
20240910,180500,630798280,14870,14870,14870,14870,0
|
|
20240910,180400,630798280,14870,14870,14870,14870,0
|
|
20240910,180300,630798280,14870,14870,14870,14870,0
|
|
20240910,180200,630798280,14870,14870,14870,14870,0
|
|
20240910,180100,630798280,14870,14870,14870,14870,0
|
|
20240910,180000,630798280,14870,14870,14870,14870,0
|
|
20240910,175900,630798280,14870,14870,14870,14870,517
|
|
20240910,175800,630798280,14870,14870,14870,14870,0
|
|
20240910,175700,630798280,14870,14870,14870,14870,0
|
|
20240910,175600,630798280,14870,14870,14870,14870,0
|
|
20240910,175500,630798280,14870,14870,14870,14870,0
|
|
20240910,175400,630798280,14870,14870,14870,14870,0
|
|
20240910,175300,630798280,14870,14870,14870,14870,0
|
|
20240910,175200,630798280,14870,14870,14870,14870,0
|
|
20240910,175100,630798280,14870,14870,14870,14870,0
|
|
20240910,175000,630798280,14870,14870,14870,14870,0
|
|
20240910,174900,630798280,14870,14870,14870,14870,0
|
|
20240910,174800,630798280,14870,14870,14870,14870,0
|
|
20240910,174700,630798280,14870,14870,14870,14870,0
|
|
20240910,174600,630798280,14870,14870,14870,14870,0
|
|
20240910,174500,630798280,14870,14870,14870,14870,0
|
|
20240910,174400,630798280,14870,14870,14870,14870,0
|
|
20240910,174300,630798280,14870,14870,14870,14870,0
|
|
20240910,174200,630798280,14870,14870,14870,14870,0
|
|
20240910,174100,630798280,14870,14870,14870,14870,0
|
|
20240910,174000,630798280,14870,14870,14870,14870,0
|
|
20240910,173900,630798280,14870,14870,14870,14870,0
|
|
20240910,173800,630798280,14870,14870,14870,14870,0
|
|
20240910,173700,630798280,14870,14870,14870,14870,0
|
|
20240910,173600,630798280,14870,14870,14870,14870,0
|
|
20240910,173500,630798280,14870,14870,14870,14870,0
|
|
20240910,173400,630798280,14870,14870,14870,14870,0
|
|
20240910,173300,630798280,14870,14870,14870,14870,0
|
|
20240910,173200,630798280,14870,14870,14870,14870,0
|
|
20240910,173100,630798280,14870,14870,14870,14870,0
|
|
20240910,173000,630798280,14870,14870,14870,14870,0
|
|
20240910,172900,630798280,14870,14870,14870,14870,517
|
|
20240910,172800,630798280,14870,14870,14870,14870,0
|
|
20240910,172700,630798280,14870,14870,14870,14870,0
|
|
20240910,172600,630798280,14870,14870,14870,14870,0
|
|
20240910,172500,630798280,14870,14870,14870,14870,0
|
|
20240910,172400,630798280,14870,14870,14870,14870,0
|
|
20240910,172300,630798280,14870,14870,14870,14870,0
|
|
20240910,172200,630798280,14870,14870,14870,14870,0
|
|
20240910,172100,630798280,14870,14870,14870,14870,0
|
|
20240910,172000,630798280,14870,14870,14870,14870,0
|
|
20240910,171900,630798280,14870,14870,14870,14870,0
|
|
20240910,171800,630798280,14870,14870,14870,14870,0
|
|
20240910,171700,630798280,14870,14870,14870,14870,0
|
|
20240910,171600,630798280,14870,14870,14870,14870,0
|
|
20240910,171500,630798280,14870,14870,14870,14870,0
|
|
20240910,171400,630798280,14870,14870,14870,14870,0
|
|
20240910,171300,630798280,14870,14870,14870,14870,0
|
|
20240910,171200,630798280,14870,14870,14870,14870,0
|
|
20240910,171100,630798280,14870,14870,14870,14870,0
|
|
20240910,171000,630798280,14870,14870,14870,14870,0
|
|
20240910,170900,630798280,14870,14870,14870,14870,0
|
|
20240910,170800,630798280,14870,14870,14870,14870,0
|
|
20240910,170700,630798280,14870,14870,14870,14870,0
|
|
20240910,170600,630798280,14870,14870,14870,14870,0
|
|
20240910,170500,630798280,14870,14870,14870,14870,0
|
|
20240910,170400,630798280,14870,14870,14870,14870,0
|
|
20240910,170300,630798280,14870,14870,14870,14870,0
|
|
20240910,170200,630798280,14870,14870,14870,14870,0
|
|
20240910,170100,630798280,14870,14870,14870,14870,0
|
|
20240910,170000,630798280,14870,14870,14870,14870,0
|
|
20240910,165900,630798280,14870,14870,14870,14870,517
|
|
20240910,165800,630798280,14870,14870,14870,14870,0
|
|
20240910,165700,630798280,14870,14870,14870,14870,0
|
|
20240910,165600,630798280,14870,14870,14870,14870,0
|
|
20240910,165500,630798280,14870,14870,14870,14870,0
|
|
20240910,165400,630798280,14870,14870,14870,14870,0
|
|
20240910,165300,630798280,14870,14870,14870,14870,0
|
|
20240910,165200,630798280,14870,14870,14870,14870,0
|
|
20240910,165100,630798280,14870,14870,14870,14870,0
|
|
20240910,165000,630798280,14870,14870,14870,14870,0
|
|
20240910,164900,630798280,14870,14870,14870,14870,0
|
|
20240910,164800,630798280,14870,14870,14870,14870,0
|
|
20240910,164700,630798280,14870,14870,14870,14870,0
|
|
20240910,164600,630798280,14870,14870,14870,14870,0
|
|
20240910,164500,630798280,14870,14870,14870,14870,0
|
|
20240910,164400,630798280,14870,14870,14870,14870,0
|
|
20240910,164300,630798280,14870,14870,14870,14870,0
|
|
20240910,164200,630798280,14870,14870,14870,14870,0
|
|
20240910,164100,630798280,14870,14870,14870,14870,0
|
|
20240910,164000,630798280,14870,14870,14870,14870,0
|
|
20240910,163900,630798280,14870,14870,14870,14870,0
|
|
20240910,163800,630798280,14870,14870,14870,14870,0
|
|
20240910,163700,630798280,14870,14870,14870,14870,0
|
|
20240910,163600,630798280,14870,14870,14870,14870,0
|
|
20240910,163500,630798280,14870,14870,14870,14870,0
|
|
20240910,163400,630798280,14870,14870,14870,14870,0
|
|
20240910,163300,630798280,14870,14870,14870,14870,0
|
|
20240910,163200,630798280,14870,14870,14870,14870,0
|
|
20240910,163100,630798280,14870,14870,14870,14870,0
|
|
20240910,163000,630798280,14870,14870,14870,14870,0
|
|
20240910,162900,630798280,14870,14870,14870,14870,517
|
|
20240910,162800,630798280,14870,14870,14870,14870,0
|
|
20240910,162700,630798280,14870,14870,14870,14870,0
|
|
20240910,162600,630798280,14870,14870,14870,14870,0
|
|
20240910,162500,630798280,14870,14870,14870,14870,0
|
|
20240910,162400,630798280,14870,14870,14870,14870,0
|
|
20240910,162300,630798280,14870,14870,14870,14870,0
|
|
20240910,162200,630798280,14870,14870,14870,14870,0
|
|
20240910,162100,630798280,14870,14870,14870,14870,0
|
|
20240910,162000,630798280,14870,14870,14870,14870,0
|
|
20240910,161900,630798280,14870,14870,14870,14870,0
|
|
20240910,161800,630798280,14870,14870,14870,14870,0
|
|
20240910,161700,630798280,14870,14870,14870,14870,0
|
|
20240910,161600,630798280,14870,14870,14870,14870,0
|
|
20240910,161500,630798280,14870,14870,14870,14870,0
|
|
20240910,161400,630798280,14870,14870,14870,14870,0
|
|
20240910,161300,630798280,14870,14870,14870,14870,0
|
|
20240910,161200,630798280,14870,14870,14870,14870,0
|
|
20240910,161100,630798280,14870,14870,14870,14870,0
|
|
20240910,161000,630798280,14870,14870,14870,14870,0
|
|
20240910,160900,630798280,14870,14870,14870,14870,0
|
|
20240910,160800,630798280,14870,14870,14870,14870,0
|
|
20240910,160700,630798280,14870,14870,14870,14870,0
|
|
20240910,160600,630798280,14870,14870,14870,14870,0
|
|
20240910,160500,630798280,14870,14870,14870,14870,0
|
|
20240910,160400,630798280,14870,14870,14870,14870,0
|
|
20240910,160300,630798280,14870,14870,14870,14870,0
|
|
20240910,160200,630798280,14870,14870,14870,14870,0
|
|
20240910,160100,630798280,14870,14870,14870,14870,0
|
|
20240910,160000,630798280,14870,14870,14870,14870,0
|
|
20240910,155900,630798280,14870,14870,14870,14870,517
|
|
20240910,155800,630798280,14870,14870,14870,14870,0
|
|
20240910,155700,630798280,14870,14870,14870,14870,0
|
|
20240910,155600,630798280,14870,14870,14870,14870,0
|
|
20240910,155500,630798280,14870,14870,14870,14870,0
|
|
20240910,155400,630798280,14870,14870,14870,14870,0
|
|
20240910,155300,630798280,14870,14870,14870,14870,0
|
|
20240910,155200,630798280,14870,14870,14870,14870,0
|
|
20240910,155100,630798280,14870,14870,14870,14870,0
|
|
20240910,155000,630798280,14870,14870,14870,14870,0
|
|
20240910,154900,630798280,14870,14870,14870,14870,0
|
|
20240910,154800,630798280,14870,14870,14870,14870,0
|
|
20240910,154700,630798280,14870,14870,14870,14870,0
|
|
20240910,154600,630798280,14870,14870,14870,14870,0
|
|
20240910,154500,630798280,14870,14870,14870,14870,0
|
|
20240910,154400,630798280,14870,14870,14870,14870,0
|
|
20240910,154300,630798280,14870,14870,14870,14870,0
|
|
20240910,154200,630798280,14870,14870,14870,14870,0
|
|
20240910,154100,630798280,14870,14870,14870,14870,0
|
|
20240910,154000,630798280,14870,14870,14870,14870,0
|
|
20240910,153900,630798280,14870,14870,14870,14870,0
|
|
20240910,153800,630798280,14870,14870,14870,14870,0
|
|
20240910,153700,630798280,14870,14870,14870,14870,0
|
|
20240910,153600,630798280,14870,14870,14870,14870,0
|
|
20240910,153500,630798280,14870,14870,14870,14870,0
|
|
20240910,153400,630798280,14870,14870,14870,14870,0
|
|
20240910,153300,630798280,14870,14870,14870,14870,0
|
|
20240910,153200,630798280,14870,14870,14870,14870,0
|
|
20240910,153100,630798280,14870,14870,14870,14870,0
|
|
20240910,153000,630798280,14870,14870,14870,14870,517
|
|
20240910,152900,623110490,14840,14840,14840,14840,0
|
|
20240910,152800,623110490,14840,14840,14840,14840,0
|
|
20240910,152700,623110490,14840,14840,14840,14840,0
|
|
20240910,152600,623110490,14840,14840,14840,14840,0
|
|
20240910,152500,623110490,14840,14840,14840,14840,0
|
|
20240910,152400,623110490,14840,14840,14840,14840,0
|
|
20240910,152300,623110490,14840,14840,14840,14840,0
|
|
20240910,152200,623110490,14840,14840,14840,14840,0
|
|
20240910,152100,623110490,14840,14840,14840,14840,0
|
|
20240910,152000,623110490,14840,14840,14840,14840,0
|
|
20240910,151900,623110490,14840,14840,14840,14840,2
|
|
20240910,151800,623080810,14820,14860,14860,14820,14
|
|
20240910,151700,622872910,14850,14840,14850,14840,223
|
|
20240910,151600,619561750,14850,14830,14850,14830,8
|
|
20240910,151500,619443090,14850,14840,14850,14830,28
|
|
20240910,151400,619027560,14840,14830,14840,14830,4
|
|
20240910,151300,618968230,14820,14820,14820,14820,2
|
|
20240910,151200,618938590,14850,14830,14850,14830,5
|
|
20240910,151100,618864420,14820,14830,14830,14820,50
|
|
20240910,151000,618122940,14850,14830,14850,14830,42
|
|
20240910,150900,617500060,14830,14830,14830,14830,2
|
|
20240910,150800,617470400,14830,14850,14850,14830,61
|
|
20240910,150700,616564590,14840,14840,14840,14840,10
|
|
20240910,150600,616416190,14850,14840,14850,14830,114
|
|
20240910,150500,614724300,14840,14820,14840,14820,33
|
|
20240910,150400,614235140,14820,14820,14830,14810,148
|
|
20240910,150300,612041910,14830,14830,14840,14810,237
|
|
20240910,150200,608529030,14830,14840,14840,14830,199
|
|
20240910,150100,605575920,14860,14860,14860,14860,1
|
|
20240910,150000,605561060,14850,14840,14850,14840,99
|
|
20240910,145900,604091070,14840,14860,14860,14840,32
|
|
20240910,145800,603615970,14870,14860,14870,14860,20
|
|
20240910,145700,603318750,14840,14840,14840,14840,0
|
|
20240910,145600,603318750,14840,14860,14860,14840,27
|
|
20240910,145500,602917710,14880,14880,14880,14880,0
|
|
20240910,145400,602917710,14880,14880,14880,14880,0
|
|
20240910,145300,602917710,14880,14880,14880,14880,0
|
|
20240910,145200,602917710,14880,14880,14880,14880,170
|
|
20240910,145100,600388110,14900,14900,14900,14900,0
|
|
20240910,145000,600388110,14900,14900,14900,14900,0
|
|
20240910,144900,600388110,14900,14900,14900,14900,0
|
|
20240910,144800,600388110,14900,14900,14900,14900,0
|
|
20240910,144700,600388110,14900,14900,14900,14900,282
|
|
20240910,144600,596186310,14870,14850,14870,14850,754
|
|
20240910,144500,584984790,14850,14850,14850,14850,40
|
|
20240910,144400,584390790,14860,14860,14860,14860,30
|
|
20240910,144300,583944990,14880,14880,14880,14880,43
|
|
20240910,144200,583305150,14900,14900,14900,14900,0
|
|
20240910,144100,583305150,14900,14940,14940,14900,1851
|
|
20240910,144000,555689370,14940,14940,14940,14940,209
|
|
20240910,143900,552566910,14940,14950,14950,14940,11
|
|
20240910,143800,552402470,14960,14960,14960,14960,0
|
|
20240910,143700,552402470,14960,14950,14960,14950,64
|
|
20240910,143600,551445570,14960,14960,14960,14960,0
|
|
20240910,143500,551445570,14960,14960,14960,14960,0
|
|
20240910,143400,551445570,14960,14960,14960,14960,0
|
|
20240910,143300,551445570,14960,14960,14960,14960,0
|
|
20240910,143200,551445570,14960,14960,14960,14960,6
|
|
20240910,143100,551355810,14950,14950,14950,14950,0
|
|
20240910,143000,551355810,14950,14960,14960,14950,21
|
|
20240910,142900,551041850,14960,14960,14960,14960,0
|
|
20240910,142800,551041850,14960,14960,14960,14960,10
|
|
20240910,142700,550892250,14960,14960,14960,14960,200
|
|
20240910,142600,547900250,14950,14950,14950,14950,0
|
|
20240910,142500,547900250,14950,14960,14970,14950,295
|
|
20240910,142400,543488930,14960,14960,14960,14960,0
|
|
20240910,142300,543488930,14960,14960,14960,14960,20
|
|
20240910,142200,543189730,14960,14960,14960,14960,10
|
|
20240910,142100,543040130,14960,14960,14960,14960,22
|
|
20240910,142000,542711010,14960,14960,14960,14960,0
|
|
20240910,141900,542711010,14960,14960,14960,14960,84
|
|
20240910,141800,541454370,14960,14960,14960,14960,367
|
|
20240910,141700,535964050,14950,14950,14950,14950,0
|
|
20240910,141600,535964050,14950,14950,14950,14950,28
|
|
20240910,141500,535545450,14950,14950,14950,14950,172
|
|
20240910,141400,532974050,14960,14960,14960,14960,1
|
|
20240910,141300,532959090,14960,14960,14960,14960,89
|
|
20240910,141200,531627650,14950,14950,14950,14950,70
|
|
20240910,141100,530581150,14950,14950,14950,14950,184
|
|
20240910,141000,527830350,14950,14950,14950,14950,116
|
|
20240910,140900,526096150,14950,14960,14960,14950,380
|
|
20240910,140800,520414450,14950,14950,14950,14950,0
|
|
20240910,140700,520414450,14950,14950,14950,14950,200
|
|
20240910,140600,517424450,14930,14930,14930,14930,34
|
|
20240910,140500,516916830,14960,14960,14960,14960,1
|
|
20240910,140400,516901870,14960,14960,14960,14960,0
|
|
20240910,140300,516901870,14960,14960,14960,14960,0
|
|
20240910,140200,516901870,14960,14960,14960,14960,0
|
|
20240910,140100,516901870,14960,14960,14960,14960,6
|
|
20240910,140000,516812110,14970,14950,14970,14950,40
|
|
20240910,135900,516213590,14950,14940,14950,14940,500
|
|
20240910,135800,508742190,14930,14950,14950,14930,369
|
|
20240910,135700,503231000,14950,14950,14950,14950,0
|
|
20240910,135600,503231000,14950,14950,14950,14950,0
|
|
20240910,135500,503231000,14950,14950,14950,14950,0
|
|
20240910,135400,503231000,14950,14950,14950,14950,120
|
|
20240910,135300,501437000,14970,14970,14970,14950,5
|
|
20240910,135200,501362210,14950,14950,14950,14950,0
|
|
20240910,135100,501362210,14950,14950,14950,14950,0
|
|
20240910,135000,501362210,14950,14950,14960,14950,1058
|
|
20240910,134900,485539080,14950,14950,14950,14950,200
|
|
20240910,134800,482549080,14950,14950,14950,14950,200
|
|
20240910,134700,479559080,14950,14950,14950,14950,200
|
|
20240910,134600,476569080,14950,14950,14950,14950,0
|
|
20240910,134500,476569080,14950,14950,14950,14950,100
|
|
20240910,134400,475074080,14950,14950,14950,14950,0
|
|
20240910,134300,475074080,14950,14950,14950,14950,0
|
|
20240910,134200,475074080,14950,14950,14950,14950,100
|
|
20240910,134100,473579080,14950,14950,14950,14950,201
|
|
20240910,134000,470574130,14940,14950,14950,14940,127
|
|
20240910,133900,468675510,14950,14950,14950,14950,5
|
|
20240910,133800,468600760,14950,14950,14950,14950,100
|
|
20240910,133700,467105760,14950,14950,14950,14950,0
|
|
20240910,133600,467105760,14950,14940,14950,14940,308
|
|
20240910,133500,462501540,14950,14950,14950,14950,0
|
|
20240910,133400,462501540,14950,14950,14950,14950,200
|
|
20240910,133300,459511540,14940,14940,14940,14940,360
|
|
20240910,133200,454133140,14940,14940,14940,14940,249
|
|
20240910,133100,450413080,14950,14950,14950,14950,0
|
|
20240910,133000,450413080,14950,14950,14950,14950,0
|
|
20240910,132900,450413080,14950,14950,14950,14950,0
|
|
20240910,132800,450413080,14950,14940,14950,14940,2
|
|
20240910,132700,450383190,14930,14930,14930,14930,0
|
|
20240910,132600,450383190,14930,14930,14930,14930,0
|
|
20240910,132500,450383190,14930,14930,14930,14930,31
|
|
20240910,132400,449920360,14930,14930,14930,14930,0
|
|
20240910,132300,449920360,14930,14930,14930,14930,0
|
|
20240910,132200,449920360,14930,14930,14930,14930,0
|
|
20240910,132100,449920360,14930,14920,14930,14920,601
|
|
20240910,132000,440949290,14920,14920,14920,14920,1
|
|
20240910,131900,440934370,14910,14910,14910,14910,0
|
|
20240910,131800,440934370,14910,14910,14910,14910,0
|
|
20240910,131700,440934370,14910,14910,14910,14910,51
|
|
20240910,131600,440173960,14920,14920,14920,14920,0
|
|
20240910,131500,440173960,14920,14920,14920,14920,0
|
|
20240910,131400,440173960,14920,14920,14920,14920,0
|
|
20240910,131300,440173960,14920,14920,14920,14920,0
|
|
20240910,131200,440173960,14920,14920,14920,14920,0
|
|
20240910,131100,440173960,14920,14920,14920,14920,0
|
|
20240910,131000,440173960,14920,14930,14930,14920,915
|
|
20240910,130900,426521510,14920,14900,14920,14900,666
|
|
20240910,130800,416584910,14910,14910,14910,14910,1500
|
|
20240910,130700,394219910,14910,14920,14940,14910,898
|
|
20240910,130600,380808000,14920,14920,14920,14920,301
|
|
20240910,130500,376317080,14940,14940,14940,14940,0
|
|
20240910,130400,376317080,14940,14940,14940,14940,1
|
|
20240910,130300,376302140,14910,14910,14910,14910,50
|
|
20240910,130200,375556640,14940,14940,14940,14940,0
|
|
20240910,130100,375556640,14940,14940,14940,14940,0
|
|
20240910,130000,375556640,14940,14940,14940,14940,0
|
|
20240910,125900,375556640,14940,14940,14940,14940,0
|
|
20240910,125800,375556640,14940,14940,14940,14940,1
|
|
20240910,125700,375541700,14910,14920,14920,14910,105
|
|
20240910,125600,373975130,14910,14910,14910,14910,0
|
|
20240910,125500,373975130,14910,14910,14910,14910,100
|
|
20240910,125400,372484130,14920,14920,14920,14920,0
|
|
20240910,125300,372484130,14920,14920,14920,14920,0
|
|
20240910,125200,372484130,14920,14920,14920,14920,0
|
|
20240910,125100,372484130,14920,14920,14920,14920,0
|
|
20240910,125000,372484130,14920,14920,14920,14920,1
|
|
20240910,124900,372469210,14910,14910,14910,14910,0
|
|
20240910,124800,372469210,14910,14910,14910,14910,0
|
|
20240910,124700,372469210,14910,14910,14910,14910,0
|
|
20240910,124600,372469210,14910,14910,14910,14910,2
|
|
20240910,124500,372439390,14920,14920,14920,14920,0
|
|
20240910,124400,372439390,14920,14920,14920,14920,502
|
|
20240910,124300,364949550,14920,14920,14920,14920,2
|
|
20240910,124200,364919710,14940,14940,14940,14940,9
|
|
20240910,124100,364785250,14940,14940,14940,14940,0
|
|
20240910,124000,364785250,14940,14940,14940,14940,2
|
|
20240910,123900,364755370,14940,14940,14940,14940,164
|
|
20240910,123800,362305210,14940,14930,14940,14930,11
|
|
20240910,123700,362140970,14930,14930,14930,14930,0
|
|
20240910,123600,362140970,14930,14930,14930,14930,0
|
|
20240910,123500,362140970,14930,14930,14930,14930,1
|
|
20240910,123400,362126040,14920,14900,14920,14900,15
|
|
20240910,123300,361902280,14910,14910,14910,14910,51
|
|
20240910,123200,361141870,14920,14920,14920,14920,1
|
|
20240910,123100,361126950,14910,14910,14910,14910,0
|
|
20240910,123000,361126950,14910,14910,14910,14910,3
|
|
20240910,122900,361082220,14910,14910,14910,14910,2
|
|
20240910,122800,361052400,14940,14940,14940,14940,0
|
|
20240910,122700,361052400,14940,14940,14940,14940,1000
|
|
20240910,122600,346112400,14910,14910,14910,14910,545
|
|
20240910,122500,337986450,14910,14910,14910,14900,703
|
|
20240910,122400,327510510,14920,14920,14920,14920,31
|
|
20240910,122300,327047990,14950,14950,14950,14930,814
|
|
20240910,122200,314889730,14950,14950,14950,14950,3
|
|
20240910,122100,314844880,14950,14950,14950,14950,0
|
|
20240910,122000,314844880,14950,14940,14950,14940,15
|
|
20240910,121900,314620750,14950,14950,14950,14950,0
|
|
20240910,121800,314620750,14950,14940,14950,14940,92
|
|
20240910,121700,313246230,14940,14940,14940,14940,600
|
|
20240910,121600,304282230,14940,14940,14940,14940,2
|
|
20240910,121500,304252350,14920,14920,14920,14920,0
|
|
20240910,121400,304252350,14920,14900,14920,14900,1743
|
|
20240910,121300,278272460,14930,14900,14930,14900,211
|
|
20240910,121200,275122940,14890,14890,14890,14890,66
|
|
20240910,121100,274140200,14890,14890,14890,14890,90
|
|
20240910,121000,272800100,14900,14910,14910,14900,610
|
|
20240910,120900,263710450,14900,14900,14900,14900,0
|
|
20240910,120800,263710450,14900,14900,14900,14900,0
|
|
20240910,120700,263710450,14900,14920,14920,14900,8
|
|
20240910,120600,263591230,14910,14910,14910,14910,0
|
|
20240910,120500,263591230,14910,14910,14910,14910,36
|
|
20240910,120400,263054470,14920,14920,14920,14920,0
|
|
20240910,120300,263054470,14920,14920,14920,14920,0
|
|
20240910,120200,263054470,14920,14920,14920,14920,0
|
|
20240910,120100,263054470,14920,14920,14920,14920,1
|
|
20240910,120000,263039550,14920,14920,14920,14920,0
|
|
20240910,115900,263039550,14920,14920,14920,14920,0
|
|
20240910,115800,263039550,14920,14920,14920,14920,0
|
|
20240910,115700,263039550,14920,14920,14920,14920,1
|
|
20240910,115600,263024630,14910,14910,14910,14910,10
|
|
20240910,115500,262875530,14910,14910,14910,14910,1
|
|
20240910,115400,262860620,14930,14930,14930,14930,0
|
|
20240910,115300,262860620,14930,14930,14930,14930,2
|
|
20240910,115200,262830760,14920,14920,14920,14920,8
|
|
20240910,115100,262711400,14930,14920,14930,14920,2
|
|
20240910,115000,262681550,14920,14920,14920,14920,29
|
|
20240910,114900,262248870,14930,14930,14930,14930,0
|
|
20240910,114800,262248870,14930,14930,14930,14930,0
|
|
20240910,114700,262248870,14930,14930,14930,14930,14
|
|
20240910,114600,262039850,14930,14930,14930,14930,14
|
|
20240910,114500,261830830,14920,14920,14920,14920,0
|
|
20240910,114400,261830830,14920,14920,14930,14910,675
|
|
20240910,114300,251761530,14900,14900,14900,14900,4
|
|
20240910,114200,251701930,14910,14920,14920,14910,5
|
|
20240910,114100,251627350,14930,14930,14930,14930,0
|
|
20240910,114000,251627350,14930,14930,14930,14930,0
|
|
20240910,113900,251627350,14930,14930,14930,14930,36
|
|
20240910,113800,251089870,14910,14930,14930,14910,15
|
|
20240910,113700,250866150,14930,14920,14930,14910,213
|
|
20240910,113600,247690140,14930,14920,14930,14910,302
|
|
20240910,113500,243186890,14930,14930,14930,14930,16
|
|
20240910,113400,242948010,14920,14920,14920,14920,127
|
|
20240910,113300,241053170,14920,14920,14920,14920,8
|
|
20240910,113200,240933810,14920,14920,14920,14920,1
|
|
20240910,113100,240918890,14890,14890,14890,14890,0
|
|
20240910,113000,240918890,14890,14890,14890,14890,0
|
|
20240910,112900,240918890,14890,14890,14920,14890,74
|
|
20240910,112800,239816190,14890,14890,14890,14890,45
|
|
20240910,112700,239146140,14890,14900,14920,14890,41
|
|
20240910,112600,238535340,14890,14890,14890,14890,44
|
|
20240910,112500,237880180,14900,14890,14900,14890,88
|
|
20240910,112400,236569350,14890,14890,14890,14890,14
|
|
20240910,112300,236360890,14910,14910,14910,14910,0
|
|
20240910,112200,236360890,14910,14910,14910,14910,7
|
|
20240910,112100,236256520,14910,14910,14910,14910,0
|
|
20240910,112000,236256520,14910,14910,14910,14910,10
|
|
20240910,111900,236107420,14910,14890,14910,14890,41
|
|
20240910,111800,235496910,14880,14880,14880,14880,0
|
|
20240910,111700,235496910,14880,14880,14880,14880,0
|
|
20240910,111600,235496910,14880,14880,14880,14880,0
|
|
20240910,111500,235496910,14880,14880,14880,14880,19
|
|
20240910,111400,235214190,14890,14890,14890,14870,1600
|
|
20240910,111300,211405380,14890,14890,14890,14890,0
|
|
20240910,111200,211405380,14890,14890,14890,14890,0
|
|
20240910,111100,211405380,14890,14890,14890,14880,28
|
|
20240910,111000,210988490,14890,14890,14890,14890,60
|
|
20240910,110900,210095090,14910,14910,14910,14910,0
|
|
20240910,110800,210095090,14910,14910,14910,14910,1
|
|
20240910,110700,210080180,14890,14870,14890,14870,510
|
|
20240910,110600,202487590,14870,14870,14870,14870,10
|
|
20240910,110500,202338890,14850,14850,14850,14850,0
|
|
20240910,110400,202338890,14850,14850,14850,14850,20
|
|
20240910,110300,202041890,14860,14860,14860,14860,0
|
|
20240910,110200,202041890,14860,14860,14860,14860,0
|
|
20240910,110100,202041890,14860,14860,14860,14860,0
|
|
20240910,110000,202041890,14860,14860,14860,14860,0
|
|
20240910,105900,202041890,14860,14860,14860,14860,0
|
|
20240910,105800,202041890,14860,14860,14860,14860,0
|
|
20240910,105700,202041890,14860,14870,14870,14860,29
|
|
20240910,105600,201610870,14870,14870,14870,14870,0
|
|
20240910,105500,201610870,14870,14870,14870,14870,1
|
|
20240910,105400,201596000,14890,14890,14890,14890,0
|
|
20240910,105300,201596000,14890,14890,14890,14890,0
|
|
20240910,105200,201596000,14890,14890,14890,14890,0
|
|
20240910,105100,201596000,14890,14890,14890,14890,0
|
|
20240910,105000,201596000,14890,14900,14900,14890,500
|
|
20240910,104900,194150930,14910,14910,14910,14910,0
|
|
20240910,104800,194150930,14910,14910,14910,14910,0
|
|
20240910,104700,194150930,14910,14910,14910,14910,0
|
|
20240910,104600,194150930,14910,14910,14910,14910,0
|
|
20240910,104500,194150930,14910,14910,14910,14910,0
|
|
20240910,104400,194150930,14910,14910,14910,14910,1
|
|
20240910,104300,194136020,14900,14900,14900,14900,0
|
|
20240910,104200,194136020,14900,14900,14900,14900,100
|
|
20240910,104100,192646020,14920,14920,14920,14920,0
|
|
20240910,104000,192646020,14920,14920,14920,14920,0
|
|
20240910,103900,192646020,14920,14920,14920,14920,0
|
|
20240910,103800,192646020,14920,14920,14920,14920,0
|
|
20240910,103700,192646020,14920,14920,14920,14920,0
|
|
20240910,103600,192646020,14920,14920,14920,14920,0
|
|
20240910,103500,192646020,14920,14900,14920,14900,111
|
|
20240910,103400,190992100,14890,14880,14890,14880,982
|
|
20240910,103300,176373890,14880,14880,14880,14880,0
|
|
20240910,103200,176373890,14880,14880,14880,14880,0
|
|
20240910,103100,176373890,14880,14880,14880,14880,0
|
|
20240910,103000,176373890,14880,14880,14880,14880,1
|
|
20240910,102900,176359010,14850,14850,14850,14850,0
|
|
20240910,102800,176359010,14850,14850,14850,14850,1
|
|
20240910,102700,176344160,14850,14850,14850,14850,0
|
|
20240910,102600,176344160,14850,14870,14870,14850,826
|
|
20240910,102500,164075160,14870,14870,14870,14870,7
|
|
20240910,102400,163971070,14880,14880,14880,14880,0
|
|
20240910,102300,163971070,14880,14880,14880,14880,0
|
|
20240910,102200,163971070,14880,14880,14880,14880,111
|
|
20240910,102100,162319390,14880,14850,14880,14850,227
|
|
20240910,102000,158942810,14840,14840,14840,14840,10
|
|
20240910,101900,158794410,14860,14870,14870,14850,2088
|
|
20240910,101800,127785990,14860,14860,14860,14860,0
|
|
20240910,101700,127785990,14860,14860,14860,14860,0
|
|
20240910,101600,127785990,14860,14900,14900,14860,314
|
|
20240910,101500,123115370,14890,14890,14890,14890,95
|
|
20240910,101400,121700820,14880,14880,14880,14880,141
|
|
20240910,101300,119602740,14880,14880,14880,14880,4
|
|
20240910,101200,119543220,14880,14880,14880,14880,0
|
|
20240910,101100,119543220,14880,14880,14880,14880,18
|
|
20240910,101000,119275380,14890,14890,14890,14890,64
|
|
20240910,100900,118322420,14890,14870,14900,14870,890
|
|
20240910,100800,105087260,14880,14890,14890,14880,1284
|
|
20240910,100700,85970250,14930,14930,14930,14930,0
|
|
20240910,100600,85970250,14930,14890,14930,14890,181
|
|
20240910,100500,83275120,14890,14890,14930,14890,183
|
|
20240910,100400,80550210,14930,14900,14930,14900,28
|
|
20240910,100300,80132930,14890,14890,14890,14890,0
|
|
20240910,100200,80132930,14890,14900,14900,14890,14
|
|
20240910,100100,79924350,14930,14880,14930,14880,103
|
|
20240910,100000,78390820,14880,14880,14880,14880,301
|
|
20240910,095900,73911940,14880,14880,14880,14880,7
|
|
20240910,095800,73807780,14860,14860,14860,14860,26
|
|
20240910,095700,73421420,14860,14860,14860,14860,267
|
|
20240910,095600,69453800,14860,14860,14860,14850,479
|
|
20240910,095500,62336980,14860,14860,14860,14860,64
|
|
20240910,095400,61385940,14860,14870,14870,14860,34
|
|
20240910,095300,60880490,14890,14890,14890,14890,0
|
|
20240910,095200,60880490,14890,14890,14890,14890,0
|
|
20240910,095100,60880490,14890,14890,14890,14890,0
|
|
20240910,095000,60880490,14890,14890,14890,14890,0
|
|
20240910,094900,60880490,14890,14890,14890,14890,0
|
|
20240910,094800,60880490,14890,14890,14890,14890,6
|
|
20240910,094700,60791150,14890,14890,14890,14890,0
|
|
20240910,094600,60791150,14890,14890,14890,14890,1
|
|
20240910,094500,60776260,14880,14880,14880,14880,0
|
|
20240910,094400,60776260,14880,14880,14880,14880,201
|
|
20240910,094300,57785380,14890,14890,14890,14890,0
|
|
20240910,094200,57785380,14890,14890,14890,14890,1
|
|
20240910,094100,57770490,14880,14880,14880,14880,0
|
|
20240910,094000,57770490,14880,14880,14880,14880,5
|
|
20240910,093900,57696090,14880,14880,14880,14880,0
|
|
20240910,093800,57696090,14880,14880,14880,14880,30
|
|
20240910,093700,57249690,14880,14880,14880,14880,9
|
|
20240910,093600,57115770,14910,14910,14910,14910,2
|
|
20240910,093500,57085950,14910,14910,14910,14910,0
|
|
20240910,093400,57085950,14910,14880,14910,14880,12
|
|
20240910,093300,56907360,14890,14890,14890,14890,53
|
|
20240910,093200,56118190,14910,14910,14910,14910,4
|
|
20240910,093100,56058550,14910,14910,14910,14910,7
|
|
20240910,093000,55954180,14890,14890,14890,14890,1
|
|
20240910,092900,55939290,14880,14880,14880,14880,0
|
|
20240910,092800,55939290,14880,14920,14920,14880,493
|
|
20240910,092700,48595500,14930,14930,14930,14930,0
|
|
20240910,092600,48595500,14930,14920,14930,14900,206
|
|
20240910,092500,45524010,14920,14940,14940,14920,239
|
|
20240910,092400,41955560,14940,14940,14940,14910,8
|
|
20240910,092300,41836160,14890,14890,14890,14890,27
|
|
20240910,092200,41434130,14940,14890,14940,14890,24
|
|
20240910,092100,41076690,14890,14890,14890,14880,305
|
|
20240910,092000,36535270,14880,14850,14880,14850,368
|
|
20240910,091900,31070010,14850,14850,14850,14850,1
|
|
20240910,091800,31055160,14850,14850,14850,14850,2
|
|
20240910,091700,31025460,14850,14870,14870,14850,105
|
|
20240910,091600,29464210,14860,14850,14860,14850,208
|
|
20240910,091500,26374420,14860,14860,14860,14860,2
|
|
20240910,091400,26344700,14860,14860,14860,14860,150
|
|
20240910,091300,24115700,14880,14880,14880,14880,0
|
|
20240910,091200,24115700,14880,14880,14880,14880,70
|
|
20240910,091100,23074100,14890,14890,14890,14890,6
|
|
20240910,091000,22984760,14890,14840,14890,14840,162
|
|
20240910,090900,20580360,14840,14850,14850,14840,144
|
|
20240910,090800,18442400,14850,14850,14850,14850,12
|
|
20240910,090700,18264200,14890,14890,14890,14890,300
|
|
20240910,090600,13797200,14890,14890,14890,14890,1
|
|
20240910,090500,13782310,14890,14890,14890,14890,0
|
|
20240910,090400,13782310,14890,14830,14890,14830,111
|
|
20240910,090300,12130180,14830,14850,14850,14830,68
|
|
20240910,090200,11121400,14890,14890,14890,14890,0
|
|
20240910,090100,11121400,14890,14900,14900,14890,40
|
|
20240910,090000,10525500,14940,14950,14980,14940,704
|