662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,195900,535234610,14740,14740,14740,14740,730
|
|
20240911,195800,535234610,14740,14740,14740,14740,0
|
|
20240911,195700,535234610,14740,14740,14740,14740,0
|
|
20240911,195600,535234610,14740,14740,14740,14740,0
|
|
20240911,195500,535234610,14740,14740,14740,14740,0
|
|
20240911,195400,535234610,14740,14740,14740,14740,0
|
|
20240911,195300,535234610,14740,14740,14740,14740,0
|
|
20240911,195200,535234610,14740,14740,14740,14740,0
|
|
20240911,195100,535234610,14740,14740,14740,14740,0
|
|
20240911,195000,535234610,14740,14740,14740,14740,0
|
|
20240911,194900,535234610,14740,14740,14740,14740,0
|
|
20240911,194800,535234610,14740,14740,14740,14740,0
|
|
20240911,194700,535234610,14740,14740,14740,14740,0
|
|
20240911,194600,535234610,14740,14740,14740,14740,0
|
|
20240911,194500,535234610,14740,14740,14740,14740,0
|
|
20240911,194400,535234610,14740,14740,14740,14740,0
|
|
20240911,194300,535234610,14740,14740,14740,14740,0
|
|
20240911,194200,535234610,14740,14740,14740,14740,0
|
|
20240911,194100,535234610,14740,14740,14740,14740,0
|
|
20240911,194000,535234610,14740,14740,14740,14740,0
|
|
20240911,193900,535234610,14740,14740,14740,14740,0
|
|
20240911,193800,535234610,14740,14740,14740,14740,0
|
|
20240911,193700,535234610,14740,14740,14740,14740,0
|
|
20240911,193600,535234610,14740,14740,14740,14740,0
|
|
20240911,193500,535234610,14740,14740,14740,14740,0
|
|
20240911,193400,535234610,14740,14740,14740,14740,0
|
|
20240911,193300,535234610,14740,14740,14740,14740,0
|
|
20240911,193200,535234610,14740,14740,14740,14740,0
|
|
20240911,193100,535234610,14740,14740,14740,14740,0
|
|
20240911,193000,535234610,14740,14740,14740,14740,0
|
|
20240911,192900,535234610,14740,14740,14740,14740,730
|
|
20240911,192800,535234610,14740,14740,14740,14740,0
|
|
20240911,192700,535234610,14740,14740,14740,14740,0
|
|
20240911,192600,535234610,14740,14740,14740,14740,0
|
|
20240911,192500,535234610,14740,14740,14740,14740,0
|
|
20240911,192400,535234610,14740,14740,14740,14740,0
|
|
20240911,192300,535234610,14740,14740,14740,14740,0
|
|
20240911,192200,535234610,14740,14740,14740,14740,0
|
|
20240911,192100,535234610,14740,14740,14740,14740,0
|
|
20240911,192000,535234610,14740,14740,14740,14740,0
|
|
20240911,191900,535234610,14740,14740,14740,14740,0
|
|
20240911,191800,535234610,14740,14740,14740,14740,0
|
|
20240911,191700,535234610,14740,14740,14740,14740,0
|
|
20240911,191600,535234610,14740,14740,14740,14740,0
|
|
20240911,191500,535234610,14740,14740,14740,14740,0
|
|
20240911,191400,535234610,14740,14740,14740,14740,0
|
|
20240911,191300,535234610,14740,14740,14740,14740,0
|
|
20240911,191200,535234610,14740,14740,14740,14740,0
|
|
20240911,191100,535234610,14740,14740,14740,14740,0
|
|
20240911,191000,535234610,14740,14740,14740,14740,0
|
|
20240911,190900,535234610,14740,14740,14740,14740,0
|
|
20240911,190800,535234610,14740,14740,14740,14740,0
|
|
20240911,190700,535234610,14740,14740,14740,14740,0
|
|
20240911,190600,535234610,14740,14740,14740,14740,0
|
|
20240911,190500,535234610,14740,14740,14740,14740,0
|
|
20240911,190400,535234610,14740,14740,14740,14740,0
|
|
20240911,190300,535234610,14740,14740,14740,14740,0
|
|
20240911,190200,535234610,14740,14740,14740,14740,0
|
|
20240911,190100,535234610,14740,14740,14740,14740,0
|
|
20240911,190000,535234610,14740,14740,14740,14740,0
|
|
20240911,185900,535234610,14740,14740,14740,14740,730
|
|
20240911,185800,535234610,14740,14740,14740,14740,0
|
|
20240911,185700,535234610,14740,14740,14740,14740,0
|
|
20240911,185600,535234610,14740,14740,14740,14740,0
|
|
20240911,185500,535234610,14740,14740,14740,14740,0
|
|
20240911,185400,535234610,14740,14740,14740,14740,0
|
|
20240911,185300,535234610,14740,14740,14740,14740,0
|
|
20240911,185200,535234610,14740,14740,14740,14740,0
|
|
20240911,185100,535234610,14740,14740,14740,14740,0
|
|
20240911,185000,535234610,14740,14740,14740,14740,0
|
|
20240911,184900,535234610,14740,14740,14740,14740,0
|
|
20240911,184800,535234610,14740,14740,14740,14740,0
|
|
20240911,184700,535234610,14740,14740,14740,14740,0
|
|
20240911,184600,535234610,14740,14740,14740,14740,0
|
|
20240911,184500,535234610,14740,14740,14740,14740,0
|
|
20240911,184400,535234610,14740,14740,14740,14740,0
|
|
20240911,184300,535234610,14740,14740,14740,14740,0
|
|
20240911,184200,535234610,14740,14740,14740,14740,0
|
|
20240911,184100,535234610,14740,14740,14740,14740,0
|
|
20240911,184000,535234610,14740,14740,14740,14740,0
|
|
20240911,183900,535234610,14740,14740,14740,14740,0
|
|
20240911,183800,535234610,14740,14740,14740,14740,0
|
|
20240911,183700,535234610,14740,14740,14740,14740,0
|
|
20240911,183600,535234610,14740,14740,14740,14740,0
|
|
20240911,183500,535234610,14740,14740,14740,14740,0
|
|
20240911,183400,535234610,14740,14740,14740,14740,0
|
|
20240911,183300,535234610,14740,14740,14740,14740,0
|
|
20240911,183200,535234610,14740,14740,14740,14740,0
|
|
20240911,183100,535234610,14740,14740,14740,14740,0
|
|
20240911,183000,535234610,14740,14740,14740,14740,0
|
|
20240911,182900,535234610,14740,14740,14740,14740,730
|
|
20240911,182800,535234610,14740,14740,14740,14740,0
|
|
20240911,182700,535234610,14740,14740,14740,14740,0
|
|
20240911,182600,535234610,14740,14740,14740,14740,0
|
|
20240911,182500,535234610,14740,14740,14740,14740,0
|
|
20240911,182400,535234610,14740,14740,14740,14740,0
|
|
20240911,182300,535234610,14740,14740,14740,14740,0
|
|
20240911,182200,535234610,14740,14740,14740,14740,0
|
|
20240911,182100,535234610,14740,14740,14740,14740,0
|
|
20240911,182000,535234610,14740,14740,14740,14740,0
|
|
20240911,181900,535234610,14740,14740,14740,14740,0
|
|
20240911,181800,535234610,14740,14740,14740,14740,0
|
|
20240911,181700,535234610,14740,14740,14740,14740,0
|
|
20240911,181600,535234610,14740,14740,14740,14740,0
|
|
20240911,181500,535234610,14740,14740,14740,14740,0
|
|
20240911,181400,535234610,14740,14740,14740,14740,0
|
|
20240911,181300,535234610,14740,14740,14740,14740,0
|
|
20240911,181200,535234610,14740,14740,14740,14740,0
|
|
20240911,181100,535234610,14740,14740,14740,14740,0
|
|
20240911,181000,535234610,14740,14740,14740,14740,0
|
|
20240911,180900,535234610,14740,14740,14740,14740,0
|
|
20240911,180800,535234610,14740,14740,14740,14740,0
|
|
20240911,180700,535234610,14740,14740,14740,14740,0
|
|
20240911,180600,535234610,14740,14740,14740,14740,0
|
|
20240911,180500,535234610,14740,14740,14740,14740,0
|
|
20240911,180400,535234610,14740,14740,14740,14740,0
|
|
20240911,180300,535234610,14740,14740,14740,14740,0
|
|
20240911,180200,535234610,14740,14740,14740,14740,0
|
|
20240911,180100,535234610,14740,14740,14740,14740,0
|
|
20240911,180000,535234610,14740,14740,14740,14740,0
|
|
20240911,175900,535234610,14740,14740,14740,14740,730
|
|
20240911,175800,535234610,14740,14740,14740,14740,0
|
|
20240911,175700,535234610,14740,14740,14740,14740,0
|
|
20240911,175600,535234610,14740,14740,14740,14740,0
|
|
20240911,175500,535234610,14740,14740,14740,14740,0
|
|
20240911,175400,535234610,14740,14740,14740,14740,0
|
|
20240911,175300,535234610,14740,14740,14740,14740,0
|
|
20240911,175200,535234610,14740,14740,14740,14740,0
|
|
20240911,175100,535234610,14740,14740,14740,14740,0
|
|
20240911,175000,535234610,14740,14740,14740,14740,0
|
|
20240911,174900,535234610,14740,14740,14740,14740,0
|
|
20240911,174800,535234610,14740,14740,14740,14740,0
|
|
20240911,174700,535234610,14740,14740,14740,14740,0
|
|
20240911,174600,535234610,14740,14740,14740,14740,0
|
|
20240911,174500,535234610,14740,14740,14740,14740,0
|
|
20240911,174400,535234610,14740,14740,14740,14740,0
|
|
20240911,174300,535234610,14740,14740,14740,14740,0
|
|
20240911,174200,535234610,14740,14740,14740,14740,0
|
|
20240911,174100,535234610,14740,14740,14740,14740,0
|
|
20240911,174000,535234610,14740,14740,14740,14740,0
|
|
20240911,173900,535234610,14740,14740,14740,14740,0
|
|
20240911,173800,535234610,14740,14740,14740,14740,0
|
|
20240911,173700,535234610,14740,14740,14740,14740,0
|
|
20240911,173600,535234610,14740,14740,14740,14740,0
|
|
20240911,173500,535234610,14740,14740,14740,14740,0
|
|
20240911,173400,535234610,14740,14740,14740,14740,0
|
|
20240911,173300,535234610,14740,14740,14740,14740,0
|
|
20240911,173200,535234610,14740,14740,14740,14740,0
|
|
20240911,173100,535234610,14740,14740,14740,14740,0
|
|
20240911,173000,535234610,14740,14740,14740,14740,0
|
|
20240911,172900,535234610,14740,14740,14740,14740,730
|
|
20240911,172800,535234610,14740,14740,14740,14740,0
|
|
20240911,172700,535234610,14740,14740,14740,14740,0
|
|
20240911,172600,535234610,14740,14740,14740,14740,0
|
|
20240911,172500,535234610,14740,14740,14740,14740,0
|
|
20240911,172400,535234610,14740,14740,14740,14740,0
|
|
20240911,172300,535234610,14740,14740,14740,14740,0
|
|
20240911,172200,535234610,14740,14740,14740,14740,0
|
|
20240911,172100,535234610,14740,14740,14740,14740,0
|
|
20240911,172000,535234610,14740,14740,14740,14740,0
|
|
20240911,171900,535234610,14740,14740,14740,14740,0
|
|
20240911,171800,535234610,14740,14740,14740,14740,0
|
|
20240911,171700,535234610,14740,14740,14740,14740,0
|
|
20240911,171600,535234610,14740,14740,14740,14740,0
|
|
20240911,171500,535234610,14740,14740,14740,14740,0
|
|
20240911,171400,535234610,14740,14740,14740,14740,0
|
|
20240911,171300,535234610,14740,14740,14740,14740,0
|
|
20240911,171200,535234610,14740,14740,14740,14740,0
|
|
20240911,171100,535234610,14740,14740,14740,14740,0
|
|
20240911,171000,535234610,14740,14740,14740,14740,0
|
|
20240911,170900,535234610,14740,14740,14740,14740,0
|
|
20240911,170800,535234610,14740,14740,14740,14740,0
|
|
20240911,170700,535234610,14740,14740,14740,14740,0
|
|
20240911,170600,535234610,14740,14740,14740,14740,0
|
|
20240911,170500,535234610,14740,14740,14740,14740,0
|
|
20240911,170400,535234610,14740,14740,14740,14740,0
|
|
20240911,170300,535234610,14740,14740,14740,14740,0
|
|
20240911,170200,535234610,14740,14740,14740,14740,0
|
|
20240911,170100,535234610,14740,14740,14740,14740,0
|
|
20240911,170000,535234610,14740,14740,14740,14740,0
|
|
20240911,165900,535234610,14740,14740,14740,14740,730
|
|
20240911,165800,535234610,14740,14740,14740,14740,0
|
|
20240911,165700,535234610,14740,14740,14740,14740,0
|
|
20240911,165600,535234610,14740,14740,14740,14740,0
|
|
20240911,165500,535234610,14740,14740,14740,14740,0
|
|
20240911,165400,535234610,14740,14740,14740,14740,0
|
|
20240911,165300,535234610,14740,14740,14740,14740,0
|
|
20240911,165200,535234610,14740,14740,14740,14740,0
|
|
20240911,165100,535234610,14740,14740,14740,14740,0
|
|
20240911,165000,535234610,14740,14740,14740,14740,0
|
|
20240911,164900,535234610,14740,14740,14740,14740,0
|
|
20240911,164800,535234610,14740,14740,14740,14740,0
|
|
20240911,164700,535234610,14740,14740,14740,14740,0
|
|
20240911,164600,535234610,14740,14740,14740,14740,0
|
|
20240911,164500,535234610,14740,14740,14740,14740,0
|
|
20240911,164400,535234610,14740,14740,14740,14740,0
|
|
20240911,164300,535234610,14740,14740,14740,14740,0
|
|
20240911,164200,535234610,14740,14740,14740,14740,0
|
|
20240911,164100,535234610,14740,14740,14740,14740,0
|
|
20240911,164000,535234610,14740,14740,14740,14740,0
|
|
20240911,163900,535234610,14740,14740,14740,14740,0
|
|
20240911,163800,535234610,14740,14740,14740,14740,0
|
|
20240911,163700,535234610,14740,14740,14740,14740,0
|
|
20240911,163600,535234610,14740,14740,14740,14740,0
|
|
20240911,163500,535234610,14740,14740,14740,14740,0
|
|
20240911,163400,535234610,14740,14740,14740,14740,0
|
|
20240911,163300,535234610,14740,14740,14740,14740,0
|
|
20240911,163200,535234610,14740,14740,14740,14740,0
|
|
20240911,163100,535234610,14740,14740,14740,14740,0
|
|
20240911,163000,535234610,14740,14740,14740,14740,0
|
|
20240911,162900,535234610,14740,14740,14740,14740,730
|
|
20240911,162800,535234610,14740,14740,14740,14740,0
|
|
20240911,162700,535234610,14740,14740,14740,14740,0
|
|
20240911,162600,535234610,14740,14740,14740,14740,0
|
|
20240911,162500,535234610,14740,14740,14740,14740,0
|
|
20240911,162400,535234610,14740,14740,14740,14740,0
|
|
20240911,162300,535234610,14740,14740,14740,14740,0
|
|
20240911,162200,535234610,14740,14740,14740,14740,0
|
|
20240911,162100,535234610,14740,14740,14740,14740,0
|
|
20240911,162000,535234610,14740,14740,14740,14740,0
|
|
20240911,161900,535234610,14740,14740,14740,14740,0
|
|
20240911,161800,535234610,14740,14740,14740,14740,0
|
|
20240911,161700,535234610,14740,14740,14740,14740,0
|
|
20240911,161600,535234610,14740,14740,14740,14740,0
|
|
20240911,161500,535234610,14740,14740,14740,14740,0
|
|
20240911,161400,535234610,14740,14740,14740,14740,0
|
|
20240911,161300,535234610,14740,14740,14740,14740,0
|
|
20240911,161200,535234610,14740,14740,14740,14740,0
|
|
20240911,161100,535234610,14740,14740,14740,14740,0
|
|
20240911,161000,535234610,14740,14740,14740,14740,0
|
|
20240911,160900,535234610,14740,14740,14740,14740,0
|
|
20240911,160800,535234610,14740,14740,14740,14740,0
|
|
20240911,160700,535234610,14740,14740,14740,14740,0
|
|
20240911,160600,535234610,14740,14740,14740,14740,0
|
|
20240911,160500,535234610,14740,14740,14740,14740,0
|
|
20240911,160400,535234610,14740,14740,14740,14740,0
|
|
20240911,160300,535234610,14740,14740,14740,14740,0
|
|
20240911,160200,535234610,14740,14740,14740,14740,0
|
|
20240911,160100,535234610,14740,14740,14740,14740,0
|
|
20240911,160000,535234610,14740,14740,14740,14740,0
|
|
20240911,155900,535234610,14740,14740,14740,14740,730
|
|
20240911,155800,535234610,14740,14740,14740,14740,0
|
|
20240911,155700,535234610,14740,14740,14740,14740,0
|
|
20240911,155600,535234610,14740,14740,14740,14740,0
|
|
20240911,155500,535234610,14740,14740,14740,14740,0
|
|
20240911,155400,535234610,14740,14740,14740,14740,0
|
|
20240911,155300,535234610,14740,14740,14740,14740,0
|
|
20240911,155200,535234610,14740,14740,14740,14740,0
|
|
20240911,155100,535234610,14740,14740,14740,14740,0
|
|
20240911,155000,535234610,14740,14740,14740,14740,0
|
|
20240911,154900,535234610,14740,14740,14740,14740,0
|
|
20240911,154800,535234610,14740,14740,14740,14740,0
|
|
20240911,154700,535234610,14740,14740,14740,14740,0
|
|
20240911,154600,535234610,14740,14740,14740,14740,0
|
|
20240911,154500,535234610,14740,14740,14740,14740,0
|
|
20240911,154400,535234610,14740,14740,14740,14740,0
|
|
20240911,154300,535234610,14740,14740,14740,14740,0
|
|
20240911,154200,535234610,14740,14740,14740,14740,0
|
|
20240911,154100,535234610,14740,14740,14740,14740,0
|
|
20240911,154000,535234610,14740,14740,14740,14740,0
|
|
20240911,153900,535234610,14740,14740,14740,14740,0
|
|
20240911,153800,535234610,14740,14740,14740,14740,0
|
|
20240911,153700,535234610,14740,14740,14740,14740,0
|
|
20240911,153600,535234610,14740,14740,14740,14740,0
|
|
20240911,153500,535234610,14740,14740,14740,14740,0
|
|
20240911,153400,535234610,14740,14740,14740,14740,0
|
|
20240911,153300,535234610,14740,14740,14740,14740,0
|
|
20240911,153200,535234610,14740,14740,14740,14740,0
|
|
20240911,153100,535234610,14740,14740,14740,14740,0
|
|
20240911,153000,535234610,14740,14740,14740,14740,730
|
|
20240911,152900,524474410,14700,14700,14700,14700,0
|
|
20240911,152800,524474410,14700,14700,14700,14700,0
|
|
20240911,152700,524474410,14700,14700,14700,14700,0
|
|
20240911,152600,524474410,14700,14700,14700,14700,0
|
|
20240911,152500,524474410,14700,14700,14700,14700,0
|
|
20240911,152400,524474410,14700,14700,14700,14700,0
|
|
20240911,152300,524474410,14700,14700,14700,14700,0
|
|
20240911,152200,524474410,14700,14700,14700,14700,0
|
|
20240911,152100,524474410,14700,14700,14700,14700,0
|
|
20240911,152000,524474410,14700,14700,14700,14700,0
|
|
20240911,151900,524474410,14700,14730,14730,14700,14
|
|
20240911,151800,524268520,14700,14700,14700,14700,61
|
|
20240911,151700,523371820,14750,14750,14750,14750,56
|
|
20240911,151600,522545820,14700,14690,14710,14690,138
|
|
20240911,151500,520516710,14680,14680,14680,14680,20
|
|
20240911,151400,520223110,14680,14680,14680,14680,16
|
|
20240911,151300,519988230,14680,14710,14710,14680,486
|
|
20240911,151200,512845450,14710,14720,14720,14710,11
|
|
20240911,151100,512683550,14710,14710,14710,14710,9
|
|
20240911,151000,512551160,14700,14700,14700,14700,2
|
|
20240911,150900,512521760,14700,14700,14700,14700,43
|
|
20240911,150800,511889660,14700,14680,14700,14680,22
|
|
20240911,150700,511566350,14680,14680,14680,14680,3
|
|
20240911,150600,511522310,14690,14690,14690,14690,13
|
|
20240911,150500,511331340,14680,14690,14690,14680,2
|
|
20240911,150400,511301970,14690,14690,14690,14690,7
|
|
20240911,150300,511199140,14710,14720,14720,14710,2
|
|
20240911,150200,511169710,14720,14740,14740,14720,675
|
|
20240911,150100,501233550,14720,14720,14720,14720,3
|
|
20240911,150000,501189390,14720,14740,14740,14720,365
|
|
20240911,145900,495816550,14750,14760,14760,14750,185
|
|
20240911,145800,493087770,14760,14760,14760,14760,3
|
|
20240911,145700,493043490,14750,14740,14750,14740,43
|
|
20240911,145600,492409480,14720,14720,14720,14720,0
|
|
20240911,145500,492409480,14720,14720,14720,14720,2
|
|
20240911,145400,492380040,14720,14720,14720,14720,0
|
|
20240911,145300,492380040,14720,14720,14720,14720,3
|
|
20240911,145200,492335880,14750,14750,14750,14750,1
|
|
20240911,145100,492321130,14720,14720,14720,14720,2
|
|
20240911,145000,492291690,14750,14750,14750,14750,1
|
|
20240911,144900,492276940,14750,14750,14750,14750,357
|
|
20240911,144800,487011190,14720,14720,14720,14720,243
|
|
20240911,144700,483434230,14710,14680,14710,14680,250
|
|
20240911,144600,479758300,14680,14680,14680,14680,3
|
|
20240911,144500,479714260,14690,14690,14690,14690,15
|
|
20240911,144400,479493910,14680,14680,14680,14680,2
|
|
20240911,144300,479464550,14680,14680,14680,14680,4
|
|
20240911,144200,479405830,14690,14700,14710,14690,137
|
|
20240911,144100,477391830,14700,14700,14700,14700,4
|
|
20240911,144000,477333030,14700,14700,14700,14700,6
|
|
20240911,143900,477244830,14700,14700,14700,14700,0
|
|
20240911,143800,477244830,14700,14710,14710,14700,27
|
|
20240911,143700,476847700,14700,14700,14700,14700,0
|
|
20240911,143600,476847700,14700,14700,14700,14700,2
|
|
20240911,143500,476818300,14700,14700,14700,14700,0
|
|
20240911,143400,476818300,14700,14700,14730,14700,41
|
|
20240911,143300,476215530,14700,14700,14700,14700,3
|
|
20240911,143200,476171430,14710,14710,14710,14710,4
|
|
20240911,143100,476112590,14730,14700,14730,14700,252
|
|
20240911,143000,472400990,14700,14700,14700,14700,0
|
|
20240911,142900,472400990,14700,14700,14700,14700,2
|
|
20240911,142800,472371590,14700,14700,14700,14700,9
|
|
20240911,142700,472239290,14700,14710,14730,14700,333
|
|
20240911,142600,467343420,14710,14740,14740,14710,233
|
|
20240911,142500,463913290,14720,14740,14740,14720,533
|
|
20240911,142400,456062060,14750,14760,14760,14750,874
|
|
20240911,142300,443169700,14760,14760,14760,14760,9
|
|
20240911,142200,443036860,14760,14760,14760,14760,0
|
|
20240911,142100,443036860,14760,14760,14770,14760,48
|
|
20240911,142000,442328330,14760,14760,14760,14760,62
|
|
20240911,141900,441413210,14750,14760,14760,14750,274
|
|
20240911,141800,437369230,14760,14760,14760,14760,1
|
|
20240911,141700,437354470,14760,14760,14760,14760,3
|
|
20240911,141600,437310190,14760,14760,14760,14760,8
|
|
20240911,141500,437192110,14760,14770,14780,14760,95
|
|
20240911,141400,435789230,14790,14790,14800,14790,539
|
|
20240911,141300,427817350,14800,14800,14800,14800,0
|
|
20240911,141200,427817350,14800,14810,14810,14800,998
|
|
20240911,141100,413039070,14810,14820,14820,14810,720
|
|
20240911,141000,402375850,14820,14820,14820,14820,2
|
|
20240911,140900,402346210,14820,14820,14820,14820,0
|
|
20240911,140800,402346210,14820,14820,14820,14820,12
|
|
20240911,140700,402168370,14820,14820,14820,14820,0
|
|
20240911,140600,402168370,14820,14820,14820,14820,13
|
|
20240911,140500,401975710,14820,14820,14820,14820,0
|
|
20240911,140400,401975710,14820,14820,14820,14820,3
|
|
20240911,140300,401931250,14820,14820,14820,14820,11
|
|
20240911,140200,401768230,14820,14820,14820,14820,3
|
|
20240911,140100,401723770,14820,14820,14820,14820,0
|
|
20240911,140000,401723770,14820,14820,14820,14820,13
|
|
20240911,135900,401531110,14830,14830,14830,14830,1
|
|
20240911,135800,401516280,14820,14820,14820,14820,2
|
|
20240911,135700,401486640,14820,14820,14820,14820,3
|
|
20240911,135600,401442180,14820,14820,14820,14820,0
|
|
20240911,135500,401442180,14820,14820,14820,14820,15
|
|
20240911,135400,401219880,14820,14820,14820,14820,0
|
|
20240911,135300,401219880,14820,14820,14820,14820,2
|
|
20240911,135200,401190240,14820,14820,14820,14820,1370
|
|
20240911,135100,380886840,14820,14820,14820,14820,3
|
|
20240911,135000,380842380,14820,14820,14820,14820,0
|
|
20240911,134900,380842380,14820,14820,14820,14820,7
|
|
20240911,134800,380738640,14820,14820,14820,14820,0
|
|
20240911,134700,380738640,14820,14840,14840,14820,202
|
|
20240911,134600,377743680,14840,14840,14840,14840,16
|
|
20240911,134500,377506240,14840,14840,14840,14840,8
|
|
20240911,134400,377387520,14840,14840,14840,14840,0
|
|
20240911,134300,377387520,14840,14850,14850,14840,9
|
|
20240911,134200,377253900,14840,14840,14840,14840,6
|
|
20240911,134100,377164860,14840,14840,14840,14840,8
|
|
20240911,134000,377046140,14840,14840,14840,14840,2
|
|
20240911,133900,377016460,14840,14840,14840,14840,6
|
|
20240911,133800,376927420,14840,14840,14840,14840,2
|
|
20240911,133700,376897740,14840,14840,14840,14840,7
|
|
20240911,133600,376793860,14840,14840,14840,14840,3
|
|
20240911,133500,376749340,14840,14840,14840,14840,7
|
|
20240911,133400,376645460,14840,14840,14840,14840,9
|
|
20240911,133300,376511900,14840,14840,14840,14840,7
|
|
20240911,133200,376408020,14840,14840,14840,14840,2
|
|
20240911,133100,376378340,14850,14850,14850,14850,19
|
|
20240911,133000,376096190,14850,14850,14850,14850,3
|
|
20240911,132900,376051640,14850,14850,14850,14850,0
|
|
20240911,132800,376051640,14850,14850,14850,14850,2
|
|
20240911,132700,376021940,14850,14850,14850,14850,0
|
|
20240911,132600,376021940,14850,14850,14850,14850,385
|
|
20240911,132500,370304690,14850,14850,14850,14850,0
|
|
20240911,132400,370304690,14850,14850,14850,14850,2
|
|
20240911,132300,370274990,14860,14860,14860,14860,23
|
|
20240911,132200,369933210,14860,14860,14860,14860,0
|
|
20240911,132100,369933210,14860,14860,14860,14860,2
|
|
20240911,132000,369903490,14860,14860,14860,14860,0
|
|
20240911,131900,369903490,14860,14860,14860,14860,2
|
|
20240911,131800,369873770,14870,14870,14870,14870,0
|
|
20240911,131700,369873770,14870,14860,14870,14860,3
|
|
20240911,131600,369829180,14860,14860,14860,14860,0
|
|
20240911,131500,369829180,14860,14860,14860,14860,3
|
|
20240911,131400,369784600,14860,14860,14860,14860,0
|
|
20240911,131300,369784600,14860,14860,14860,14860,2
|
|
20240911,131200,369754880,14860,14870,14870,14860,31
|
|
20240911,131100,369294210,14860,14860,14860,14860,2
|
|
20240911,131000,369264490,14870,14840,14870,14840,436
|
|
20240911,130900,362787660,14840,14820,14840,14820,395
|
|
20240911,130800,356930800,14810,14810,14810,14810,641
|
|
20240911,130700,347437590,14810,14850,14850,14810,2504
|
|
20240911,130600,310319560,14840,14840,14840,14840,8
|
|
20240911,130500,310200840,14850,14850,14850,14850,0
|
|
20240911,130400,310200840,14850,14840,14850,14840,9
|
|
20240911,130300,310067270,14850,14840,14850,14840,7
|
|
20240911,130200,309963380,14840,14840,14840,14840,486
|
|
20240911,130100,302751140,14840,14840,14840,14840,7
|
|
20240911,130000,302647260,14840,14840,14840,14840,9
|
|
20240911,125900,302513700,14850,14850,14850,14850,1
|
|
20240911,125800,302498850,14840,14840,14840,14840,2
|
|
20240911,125700,302469170,14840,14840,14840,14840,0
|
|
20240911,125600,302469170,14840,14860,14860,14840,4
|
|
20240911,125500,302409770,14860,14860,14860,14860,8
|
|
20240911,125400,302290890,14860,14860,14860,14860,11
|
|
20240911,125300,302127430,14860,14860,14860,14860,0
|
|
20240911,125200,302127430,14860,14860,14860,14860,2
|
|
20240911,125100,302097710,14880,14880,14880,14880,24
|
|
20240911,125000,301740590,14870,14880,14880,14870,22
|
|
20240911,124900,301413250,14870,14870,14870,14870,2
|
|
20240911,124800,301383510,14870,14870,14870,14870,0
|
|
20240911,124700,301383510,14870,14870,14870,14870,3
|
|
20240911,124600,301338900,14870,14850,14870,14850,1394
|
|
20240911,124500,280611920,14840,14840,14840,14840,2
|
|
20240911,124400,280582240,14840,14840,14840,14840,8
|
|
20240911,124300,280463520,14840,14840,14840,14840,2
|
|
20240911,124200,280433840,14840,14840,14840,14840,0
|
|
20240911,124100,280433840,14840,14840,14840,14840,3
|
|
20240911,124000,280389320,14840,14840,14840,14840,0
|
|
20240911,123900,280389320,14840,14840,14840,14840,2
|
|
20240911,123800,280359640,14840,14840,14840,14840,0
|
|
20240911,123700,280359640,14840,14840,14840,14840,2
|
|
20240911,123600,280329960,14840,14840,14840,14840,0
|
|
20240911,123500,280329960,14840,14840,14840,14840,2
|
|
20240911,123400,280300280,14850,14850,14850,14850,3
|
|
20240911,123300,280255730,14840,14840,14840,14840,3
|
|
20240911,123200,280211210,14840,14840,14840,14840,52
|
|
20240911,123100,279439530,14840,14840,14840,14840,0
|
|
20240911,123000,279439530,14840,14840,14840,14840,2
|
|
20240911,122900,279409850,14840,14840,14840,14840,0
|
|
20240911,122800,279409850,14840,14840,14840,14840,2
|
|
20240911,122700,279380170,14840,14840,14840,14840,0
|
|
20240911,122600,279380170,14840,14820,14840,14820,1257
|
|
20240911,122500,260740090,14820,14850,14850,14820,286
|
|
20240911,122400,256497930,14850,14850,14850,14850,2
|
|
20240911,122300,256468230,14860,14860,14860,14860,1
|
|
20240911,122200,256453370,14850,14850,14850,14850,2
|
|
20240911,122100,256423670,14850,14850,14850,14850,0
|
|
20240911,122000,256423670,14850,14850,14850,14850,3
|
|
20240911,121900,256379120,14850,14870,14870,14850,505
|
|
20240911,121800,248869850,14870,14840,14870,14840,269
|
|
20240911,121700,244872730,14830,14830,14830,14830,0
|
|
20240911,121600,244872730,14830,14850,14850,14830,510
|
|
20240911,121500,237303740,14850,14850,14850,14850,16
|
|
20240911,121400,237066140,14860,14860,14860,14860,0
|
|
20240911,121300,237066140,14860,14850,14860,14850,28
|
|
20240911,121200,236650090,14850,14850,14850,14850,0
|
|
20240911,121100,236650090,14850,14850,14850,14850,2
|
|
20240911,121000,236620390,14860,14860,14870,14860,227
|
|
20240911,120900,233246440,14850,14850,14850,14850,2
|
|
20240911,120800,233216740,14850,14840,14850,14840,376
|
|
20240911,120700,227633500,14830,14820,14830,14820,53
|
|
20240911,120600,226847530,14820,14820,14820,14820,115
|
|
20240911,120500,225143230,14810,14810,14810,14810,3
|
|
20240911,120400,225098800,14810,14810,14810,14810,10
|
|
20240911,120300,224950700,14810,14810,14810,14810,2
|
|
20240911,120200,224921080,14820,14820,14820,14820,1
|
|
20240911,120100,224906260,14810,14810,14810,14810,2
|
|
20240911,120000,224876640,14810,14810,14810,14810,15
|
|
20240911,115900,224654490,14810,14810,14810,14810,298
|
|
20240911,115800,220241110,14810,14810,14810,14810,0
|
|
20240911,115700,220241110,14810,14810,14810,14810,3
|
|
20240911,115600,220196680,14800,14800,14800,14800,2
|
|
20240911,115500,220167080,14810,14800,14810,14800,227
|
|
20240911,115400,216805220,14800,14800,14800,14800,52
|
|
20240911,115300,216035620,14800,14800,14800,14800,9
|
|
20240911,115200,215902420,14800,14810,14810,14800,12
|
|
20240911,115100,215724790,14810,14810,14810,14810,0
|
|
20240911,115000,215724790,14810,14810,14810,14810,2
|
|
20240911,114900,215695170,14810,14810,14810,14810,0
|
|
20240911,114800,215695170,14810,14810,14810,14810,2
|
|
20240911,114700,215665550,14810,14810,14810,14810,0
|
|
20240911,114600,215665550,14810,14810,14810,14810,2
|
|
20240911,114500,215635930,14810,14810,14810,14810,21
|
|
20240911,114400,215324920,14800,14800,14800,14800,12
|
|
20240911,114300,215147320,14810,14810,14810,14810,0
|
|
20240911,114200,215147320,14810,14820,14820,14810,3
|
|
20240911,114100,215102880,14810,14810,14810,14810,0
|
|
20240911,114000,215102880,14810,14810,14810,14810,2
|
|
20240911,113900,215073260,14810,14800,14810,14800,20
|
|
20240911,113800,214777080,14810,14810,14810,14810,10
|
|
20240911,113700,214628980,14800,14800,14800,14800,110
|
|
20240911,113600,213000980,14800,14800,14800,14800,11
|
|
20240911,113500,212838180,14800,14800,14800,14800,2
|
|
20240911,113400,212808580,14800,14800,14800,14800,42
|
|
20240911,113300,212186980,14800,14800,14800,14800,2
|
|
20240911,113200,212157380,14810,14810,14810,14810,0
|
|
20240911,113100,212157380,14810,14810,14810,14810,391
|
|
20240911,113000,206366670,14810,14810,14810,14810,10
|
|
20240911,112900,206218570,14810,14810,14810,14810,41
|
|
20240911,112800,205611360,14810,14810,14810,14810,32
|
|
20240911,112700,205137440,14810,14810,14810,14810,41
|
|
20240911,112600,204530230,14810,14810,14810,14810,30
|
|
20240911,112500,204085930,14810,14810,14820,14810,51
|
|
20240911,112400,203330520,14810,14810,14810,14810,29
|
|
20240911,112300,202901030,14810,14810,14810,14800,456
|
|
20240911,112200,196147700,14810,14810,14810,14810,42
|
|
20240911,112100,195525680,14810,14810,14810,14810,39
|
|
20240911,112000,194948090,14800,14810,14810,14800,1257
|
|
20240911,111900,176332240,14810,14810,14810,14810,0
|
|
20240911,111800,176332240,14810,14810,14810,14810,2
|
|
20240911,111700,176302620,14810,14810,14810,14810,2
|
|
20240911,111600,176273000,14820,14830,14830,14820,611
|
|
20240911,111500,167217910,14830,14840,14840,14830,981
|
|
20240911,111400,152668350,14850,14850,14850,14850,198
|
|
20240911,111300,149728050,14850,14850,14850,14850,103
|
|
20240911,111200,148198500,14840,14840,14840,14840,2
|
|
20240911,111100,148168820,14840,14840,14840,14840,0
|
|
20240911,111000,148168820,14840,14840,14850,14840,92
|
|
20240911,110900,146802820,14820,14820,14820,14820,0
|
|
20240911,110800,146802820,14820,14830,14830,14820,102
|
|
20240911,110700,145290180,14820,14830,14830,14820,556
|
|
20240911,110600,137045720,14830,14830,14830,14830,13
|
|
20240911,110500,136852930,14830,14830,14830,14830,2
|
|
20240911,110400,136823270,14830,14830,14830,14830,0
|
|
20240911,110300,136823270,14830,14820,14830,14820,67
|
|
20240911,110200,135829690,14820,14820,14820,14820,12
|
|
20240911,110100,135651850,14820,14820,14820,14820,2
|
|
20240911,110000,135622210,14820,14820,14820,14820,513
|
|
20240911,105900,128019550,14820,14820,14820,14820,2
|
|
20240911,105800,127989910,14820,14820,14820,14820,511
|
|
20240911,105700,120416890,14820,14820,14820,14820,320
|
|
20240911,105600,115674490,14820,14820,14820,14820,0
|
|
20240911,105500,115674490,14820,14820,14820,14820,20
|
|
20240911,105400,115378090,14820,14820,14820,14820,0
|
|
20240911,105300,115378090,14820,14820,14820,14820,5
|
|
20240911,105200,115303990,14820,14820,14820,14820,9
|
|
20240911,105100,115170610,14820,14820,14820,14820,87
|
|
20240911,105000,113881270,14820,14820,14820,14820,6
|
|
20240911,104900,113792350,14820,14820,14820,14820,13
|
|
20240911,104800,113599690,14820,14820,14820,14820,24
|
|
20240911,104700,113244010,14820,14820,14820,14820,0
|
|
20240911,104600,113244010,14820,14820,14820,14820,23
|
|
20240911,104500,112903150,14820,14820,14820,14820,18
|
|
20240911,104400,112636390,14820,14840,14840,14820,3
|
|
20240911,104300,112591910,14840,14840,14840,14840,0
|
|
20240911,104200,112591910,14840,14840,14840,14840,838
|
|
20240911,104100,100155990,14840,14850,14850,14840,252
|
|
20240911,104000,96416290,14850,14850,14850,14840,6
|
|
20240911,103900,96327210,14840,14840,14840,14840,49
|
|
20240911,103800,95600050,14840,14840,14840,14840,2
|
|
20240911,103700,95570370,14840,14840,14840,14840,0
|
|
20240911,103600,95570370,14840,14840,14840,14840,2
|
|
20240911,103500,95540690,14840,14840,14840,14840,0
|
|
20240911,103400,95540690,14840,14840,14840,14840,4
|
|
20240911,103300,95481330,14850,14860,14860,14850,612
|
|
20240911,103200,86390910,14870,14870,14870,14870,1
|
|
20240911,103100,86376040,14880,14860,14880,14860,56
|
|
20240911,103000,85543320,14860,14860,14860,14860,1
|
|
20240911,102900,85528460,14860,14860,14860,14860,2
|
|
20240911,102800,85498740,14870,14870,14870,14870,0
|
|
20240911,102700,85498740,14870,14870,14870,14870,52
|
|
20240911,102600,84725500,14870,14880,14880,14870,45
|
|
20240911,102500,84056340,14880,14870,14880,14870,3
|
|
20240911,102400,84011720,14870,14870,14870,14870,0
|
|
20240911,102300,84011720,14870,14870,14870,14870,2
|
|
20240911,102200,83981980,14870,14870,14870,14870,12
|
|
20240911,102100,83803540,14870,14870,14870,14870,4
|
|
20240911,102000,83744060,14870,14870,14870,14870,0
|
|
20240911,101900,83744060,14870,14860,14870,14860,84
|
|
20240911,101800,82495600,14860,14860,14860,14860,238
|
|
20240911,101700,78958920,14860,14860,14860,14860,7
|
|
20240911,101600,78854900,14870,14870,14870,14870,13
|
|
20240911,101500,78661590,14860,14860,14860,14860,2
|
|
20240911,101400,78631870,14860,14860,14860,14860,77
|
|
20240911,101300,77487650,14850,14850,14850,14850,6
|
|
20240911,101200,77398550,14850,14850,14850,14850,5
|
|
20240911,101100,77324300,14860,14860,14860,14860,0
|
|
20240911,101000,77324300,14860,14860,14860,14850,75
|
|
20240911,100900,76209820,14870,14870,14870,14870,0
|
|
20240911,100800,76209820,14870,14820,14870,14820,25
|
|
20240911,100700,75838670,14820,14820,14820,14820,1
|
|
20240911,100600,75823850,14830,14860,14860,14830,3
|
|
20240911,100500,75779330,14870,14870,14870,14860,7
|
|
20240911,100400,75675290,14870,14820,14870,14820,42
|
|
20240911,100300,75052090,14820,14820,14820,14820,9
|
|
20240911,100200,74918710,14820,14820,14820,14820,12
|
|
20240911,100100,74740870,14820,14820,14820,14820,12
|
|
20240911,100000,74563030,14830,14830,14830,14830,1
|
|
20240911,095900,74548200,14850,14850,14850,14850,0
|
|
20240911,095800,74548200,14850,14830,14850,14830,400
|
|
20240911,095700,68608970,14820,14820,14820,14820,0
|
|
20240911,095600,68608970,14820,14830,14840,14820,29
|
|
20240911,095500,68179070,14840,14820,14840,14820,3
|
|
20240911,095400,68134590,14840,14830,14840,14830,15
|
|
20240911,095300,67912090,14840,14840,14840,14840,2
|
|
20240911,095200,67882410,14860,14840,14860,14840,501
|
|
20240911,095100,60442730,14850,14820,14850,14820,3
|
|
20240911,095000,60398240,14850,14840,14850,14840,10
|
|
20240911,094900,60249800,14850,14820,14850,14820,22
|
|
20240911,094800,59923520,14820,14820,14820,14820,4
|
|
20240911,094700,59864240,14820,14810,14820,14810,17
|
|
20240911,094600,59612370,14810,14850,14850,14800,2134
|
|
20240911,094500,27995430,14850,14870,14870,14850,4
|
|
20240911,094400,27936010,14850,14850,14850,14850,1
|
|
20240911,094300,27921160,14850,14870,14870,14850,48
|
|
20240911,094200,27208340,14850,14850,14850,14850,0
|
|
20240911,094100,27208340,14850,14860,14860,14850,7
|
|
20240911,094000,27104340,14860,14860,14860,14860,0
|
|
20240911,093900,27104340,14860,14860,14860,14860,2
|
|
20240911,093800,27074620,14860,14860,14860,14860,3
|
|
20240911,093700,27030040,14850,14850,14850,14850,0
|
|
20240911,093600,27030040,14850,14850,14850,14850,2
|
|
20240911,093500,27000340,14870,14870,14870,14870,3
|
|
20240911,093400,26955730,14880,14850,14880,14850,32
|
|
20240911,093300,26480160,14860,14860,14860,14860,0
|
|
20240911,093200,26480160,14860,14850,14860,14850,20
|
|
20240911,093100,26183060,14860,14850,14860,14850,11
|
|
20240911,093000,26019700,14850,14850,14850,14850,2
|
|
20240911,092900,25990000,14880,14860,14880,14860,34
|
|
20240911,092800,25484520,14850,14840,14850,14840,70
|
|
20240911,092700,24445280,14840,14840,14840,14840,5
|
|
20240911,092600,24371080,14850,14850,14850,14850,163
|
|
20240911,092500,21950530,14850,14850,14850,14850,12
|
|
20240911,092400,21772330,14850,14860,14860,14850,22
|
|
20240911,092300,21445570,14860,14860,14860,14860,0
|
|
20240911,092200,21445570,14860,14860,14860,14860,2
|
|
20240911,092100,21415850,14860,14850,14860,14850,19
|
|
20240911,092000,21133610,14860,14860,14860,14860,1
|
|
20240911,091900,21118750,14840,14840,14840,14840,2
|
|
20240911,091800,21089070,14840,14840,14840,14840,0
|
|
20240911,091700,21089070,14840,14850,14930,14840,73
|
|
20240911,091600,20004130,14840,14840,14840,14840,19
|
|
20240911,091500,19722170,14840,14840,14840,14840,2
|
|
20240911,091400,19692490,14840,14840,14840,14840,15
|
|
20240911,091300,19469890,14830,14840,14850,14820,21
|
|
20240911,091200,19158450,14820,14820,14820,14820,20
|
|
20240911,091100,18862050,14820,14820,14820,14820,3
|
|
20240911,091000,18817590,14840,14820,14840,14820,191
|
|
20240911,090900,15985270,14810,14810,14810,14810,2
|
|
20240911,090800,15955650,14810,14810,14810,14810,70
|
|
20240911,090700,14918950,14810,14810,14810,14810,266
|
|
20240911,090600,10979490,14810,14810,14810,14810,388
|
|
20240911,090500,5233210,14810,14810,14810,14810,2
|
|
20240911,090400,5203590,14830,14800,14830,14800,35
|
|
20240911,090300,4684630,14800,14800,14830,14800,34
|
|
20240911,090200,4180830,14800,14800,14800,14800,0
|
|
20240911,090100,4180830,14800,14810,14810,14800,153
|
|
20240911,090000,1916130,14850,14870,14870,14850,129
|