662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,195900,633811790,14770,14770,14770,14770,2250
|
|
20240912,195800,633811790,14770,14770,14770,14770,0
|
|
20240912,195700,633811790,14770,14770,14770,14770,0
|
|
20240912,195600,633811790,14770,14770,14770,14770,0
|
|
20240912,195500,633811790,14770,14770,14770,14770,0
|
|
20240912,195400,633811790,14770,14770,14770,14770,0
|
|
20240912,195300,633811790,14770,14770,14770,14770,0
|
|
20240912,195200,633811790,14770,14770,14770,14770,0
|
|
20240912,195100,633811790,14770,14770,14770,14770,0
|
|
20240912,195000,633811790,14770,14770,14770,14770,0
|
|
20240912,194900,633811790,14770,14770,14770,14770,0
|
|
20240912,194800,633811790,14770,14770,14770,14770,0
|
|
20240912,194700,633811790,14770,14770,14770,14770,0
|
|
20240912,194600,633811790,14770,14770,14770,14770,0
|
|
20240912,194500,633811790,14770,14770,14770,14770,0
|
|
20240912,194400,633811790,14770,14770,14770,14770,0
|
|
20240912,194300,633811790,14770,14770,14770,14770,0
|
|
20240912,194200,633811790,14770,14770,14770,14770,0
|
|
20240912,194100,633811790,14770,14770,14770,14770,0
|
|
20240912,194000,633811790,14770,14770,14770,14770,0
|
|
20240912,193900,633811790,14770,14770,14770,14770,0
|
|
20240912,193800,633811790,14770,14770,14770,14770,0
|
|
20240912,193700,633811790,14770,14770,14770,14770,0
|
|
20240912,193600,633811790,14770,14770,14770,14770,0
|
|
20240912,193500,633811790,14770,14770,14770,14770,0
|
|
20240912,193400,633811790,14770,14770,14770,14770,0
|
|
20240912,193300,633811790,14770,14770,14770,14770,0
|
|
20240912,193200,633811790,14770,14770,14770,14770,0
|
|
20240912,193100,633811790,14770,14770,14770,14770,0
|
|
20240912,193000,633811790,14770,14770,14770,14770,0
|
|
20240912,192900,633811790,14770,14770,14770,14770,2250
|
|
20240912,192800,633811790,14770,14770,14770,14770,0
|
|
20240912,192700,633811790,14770,14770,14770,14770,0
|
|
20240912,192600,633811790,14770,14770,14770,14770,0
|
|
20240912,192500,633811790,14770,14770,14770,14770,0
|
|
20240912,192400,633811790,14770,14770,14770,14770,0
|
|
20240912,192300,633811790,14770,14770,14770,14770,0
|
|
20240912,192200,633811790,14770,14770,14770,14770,0
|
|
20240912,192100,633811790,14770,14770,14770,14770,0
|
|
20240912,192000,633811790,14770,14770,14770,14770,0
|
|
20240912,191900,633811790,14770,14770,14770,14770,0
|
|
20240912,191800,633811790,14770,14770,14770,14770,0
|
|
20240912,191700,633811790,14770,14770,14770,14770,0
|
|
20240912,191600,633811790,14770,14770,14770,14770,0
|
|
20240912,191500,633811790,14770,14770,14770,14770,0
|
|
20240912,191400,633811790,14770,14770,14770,14770,0
|
|
20240912,191300,633811790,14770,14770,14770,14770,0
|
|
20240912,191200,633811790,14770,14770,14770,14770,0
|
|
20240912,191100,633811790,14770,14770,14770,14770,0
|
|
20240912,191000,633811790,14770,14770,14770,14770,0
|
|
20240912,190900,633811790,14770,14770,14770,14770,0
|
|
20240912,190800,633811790,14770,14770,14770,14770,0
|
|
20240912,190700,633811790,14770,14770,14770,14770,0
|
|
20240912,190600,633811790,14770,14770,14770,14770,0
|
|
20240912,190500,633811790,14770,14770,14770,14770,0
|
|
20240912,190400,633811790,14770,14770,14770,14770,0
|
|
20240912,190300,633811790,14770,14770,14770,14770,0
|
|
20240912,190200,633811790,14770,14770,14770,14770,0
|
|
20240912,190100,633811790,14770,14770,14770,14770,0
|
|
20240912,190000,633811790,14770,14770,14770,14770,0
|
|
20240912,185900,633811790,14770,14770,14770,14770,2250
|
|
20240912,185800,633811790,14770,14770,14770,14770,0
|
|
20240912,185700,633811790,14770,14770,14770,14770,0
|
|
20240912,185600,633811790,14770,14770,14770,14770,0
|
|
20240912,185500,633811790,14770,14770,14770,14770,0
|
|
20240912,185400,633811790,14770,14770,14770,14770,0
|
|
20240912,185300,633811790,14770,14770,14770,14770,0
|
|
20240912,185200,633811790,14770,14770,14770,14770,0
|
|
20240912,185100,633811790,14770,14770,14770,14770,0
|
|
20240912,185000,633811790,14770,14770,14770,14770,0
|
|
20240912,184900,633811790,14770,14770,14770,14770,0
|
|
20240912,184800,633811790,14770,14770,14770,14770,0
|
|
20240912,184700,633811790,14770,14770,14770,14770,0
|
|
20240912,184600,633811790,14770,14770,14770,14770,0
|
|
20240912,184500,633811790,14770,14770,14770,14770,0
|
|
20240912,184400,633811790,14770,14770,14770,14770,0
|
|
20240912,184300,633811790,14770,14770,14770,14770,0
|
|
20240912,184200,633811790,14770,14770,14770,14770,0
|
|
20240912,184100,633811790,14770,14770,14770,14770,0
|
|
20240912,184000,633811790,14770,14770,14770,14770,0
|
|
20240912,183900,633811790,14770,14770,14770,14770,0
|
|
20240912,183800,633811790,14770,14770,14770,14770,0
|
|
20240912,183700,633811790,14770,14770,14770,14770,0
|
|
20240912,183600,633811790,14770,14770,14770,14770,0
|
|
20240912,183500,633811790,14770,14770,14770,14770,0
|
|
20240912,183400,633811790,14770,14770,14770,14770,0
|
|
20240912,183300,633811790,14770,14770,14770,14770,0
|
|
20240912,183200,633811790,14770,14770,14770,14770,0
|
|
20240912,183100,633811790,14770,14770,14770,14770,0
|
|
20240912,183000,633811790,14770,14770,14770,14770,0
|
|
20240912,182900,633811790,14770,14770,14770,14770,2250
|
|
20240912,182800,633811790,14770,14770,14770,14770,0
|
|
20240912,182700,633811790,14770,14770,14770,14770,0
|
|
20240912,182600,633811790,14770,14770,14770,14770,0
|
|
20240912,182500,633811790,14770,14770,14770,14770,0
|
|
20240912,182400,633811790,14770,14770,14770,14770,0
|
|
20240912,182300,633811790,14770,14770,14770,14770,0
|
|
20240912,182200,633811790,14770,14770,14770,14770,0
|
|
20240912,182100,633811790,14770,14770,14770,14770,0
|
|
20240912,182000,633811790,14770,14770,14770,14770,0
|
|
20240912,181900,633811790,14770,14770,14770,14770,0
|
|
20240912,181800,633811790,14770,14770,14770,14770,0
|
|
20240912,181700,633811790,14770,14770,14770,14770,0
|
|
20240912,181600,633811790,14770,14770,14770,14770,0
|
|
20240912,181500,633811790,14770,14770,14770,14770,0
|
|
20240912,181400,633811790,14770,14770,14770,14770,0
|
|
20240912,181300,633811790,14770,14770,14770,14770,0
|
|
20240912,181200,633811790,14770,14770,14770,14770,0
|
|
20240912,181100,633811790,14770,14770,14770,14770,0
|
|
20240912,181000,633811790,14770,14770,14770,14770,0
|
|
20240912,180900,633811790,14770,14770,14770,14770,0
|
|
20240912,180800,633811790,14770,14770,14770,14770,0
|
|
20240912,180700,633811790,14770,14770,14770,14770,0
|
|
20240912,180600,633811790,14770,14770,14770,14770,0
|
|
20240912,180500,633811790,14770,14770,14770,14770,0
|
|
20240912,180400,633811790,14770,14770,14770,14770,0
|
|
20240912,180300,633811790,14770,14770,14770,14770,0
|
|
20240912,180200,633811790,14770,14770,14770,14770,0
|
|
20240912,180100,633811790,14770,14770,14770,14770,0
|
|
20240912,180000,633811790,14770,14770,14770,14770,0
|
|
20240912,175900,633811790,14770,14770,14770,14770,2250
|
|
20240912,175800,633811790,14770,14770,14770,14770,0
|
|
20240912,175700,633811790,14770,14770,14770,14770,0
|
|
20240912,175600,633811790,14770,14770,14770,14770,0
|
|
20240912,175500,633811790,14770,14770,14770,14770,0
|
|
20240912,175400,633811790,14770,14770,14770,14770,0
|
|
20240912,175300,633811790,14770,14770,14770,14770,0
|
|
20240912,175200,633811790,14770,14770,14770,14770,0
|
|
20240912,175100,633811790,14770,14770,14770,14770,0
|
|
20240912,175000,633811790,14770,14770,14770,14770,0
|
|
20240912,174900,633811790,14770,14770,14770,14770,0
|
|
20240912,174800,633811790,14770,14770,14770,14770,0
|
|
20240912,174700,633811790,14770,14770,14770,14770,0
|
|
20240912,174600,633811790,14770,14770,14770,14770,0
|
|
20240912,174500,633811790,14770,14770,14770,14770,0
|
|
20240912,174400,633811790,14770,14770,14770,14770,0
|
|
20240912,174300,633811790,14770,14770,14770,14770,0
|
|
20240912,174200,633811790,14770,14770,14770,14770,0
|
|
20240912,174100,633811790,14770,14770,14770,14770,0
|
|
20240912,174000,633811790,14770,14770,14770,14770,0
|
|
20240912,173900,633811790,14770,14770,14770,14770,0
|
|
20240912,173800,633811790,14770,14770,14770,14770,0
|
|
20240912,173700,633811790,14770,14770,14770,14770,0
|
|
20240912,173600,633811790,14770,14770,14770,14770,0
|
|
20240912,173500,633811790,14770,14770,14770,14770,0
|
|
20240912,173400,633811790,14770,14770,14770,14770,0
|
|
20240912,173300,633811790,14770,14770,14770,14770,0
|
|
20240912,173200,633811790,14770,14770,14770,14770,0
|
|
20240912,173100,633811790,14770,14770,14770,14770,0
|
|
20240912,173000,633811790,14770,14770,14770,14770,0
|
|
20240912,172900,633811790,14770,14770,14770,14770,2250
|
|
20240912,172800,633811790,14770,14770,14770,14770,0
|
|
20240912,172700,633811790,14770,14770,14770,14770,0
|
|
20240912,172600,633811790,14770,14770,14770,14770,0
|
|
20240912,172500,633811790,14770,14770,14770,14770,0
|
|
20240912,172400,633811790,14770,14770,14770,14770,0
|
|
20240912,172300,633811790,14770,14770,14770,14770,0
|
|
20240912,172200,633811790,14770,14770,14770,14770,0
|
|
20240912,172100,633811790,14770,14770,14770,14770,0
|
|
20240912,172000,633811790,14770,14770,14770,14770,0
|
|
20240912,171900,633811790,14770,14770,14770,14770,0
|
|
20240912,171800,633811790,14770,14770,14770,14770,0
|
|
20240912,171700,633811790,14770,14770,14770,14770,0
|
|
20240912,171600,633811790,14770,14770,14770,14770,0
|
|
20240912,171500,633811790,14770,14770,14770,14770,0
|
|
20240912,171400,633811790,14770,14770,14770,14770,0
|
|
20240912,171300,633811790,14770,14770,14770,14770,0
|
|
20240912,171200,633811790,14770,14770,14770,14770,0
|
|
20240912,171100,633811790,14770,14770,14770,14770,0
|
|
20240912,171000,633811790,14770,14770,14770,14770,0
|
|
20240912,170900,633811790,14770,14770,14770,14770,0
|
|
20240912,170800,633811790,14770,14770,14770,14770,0
|
|
20240912,170700,633811790,14770,14770,14770,14770,0
|
|
20240912,170600,633811790,14770,14770,14770,14770,0
|
|
20240912,170500,633811790,14770,14770,14770,14770,0
|
|
20240912,170400,633811790,14770,14770,14770,14770,0
|
|
20240912,170300,633811790,14770,14770,14770,14770,0
|
|
20240912,170200,633811790,14770,14770,14770,14770,0
|
|
20240912,170100,633811790,14770,14770,14770,14770,0
|
|
20240912,170000,633811790,14770,14770,14770,14770,0
|
|
20240912,165900,633811790,14770,14770,14770,14770,2250
|
|
20240912,165800,633811790,14770,14770,14770,14770,0
|
|
20240912,165700,633811790,14770,14770,14770,14770,0
|
|
20240912,165600,633811790,14770,14770,14770,14770,0
|
|
20240912,165500,633811790,14770,14770,14770,14770,0
|
|
20240912,165400,633811790,14770,14770,14770,14770,0
|
|
20240912,165300,633811790,14770,14770,14770,14770,0
|
|
20240912,165200,633811790,14770,14770,14770,14770,0
|
|
20240912,165100,633811790,14770,14770,14770,14770,0
|
|
20240912,165000,633811790,14770,14770,14770,14770,0
|
|
20240912,164900,633811790,14770,14770,14770,14770,0
|
|
20240912,164800,633811790,14770,14770,14770,14770,0
|
|
20240912,164700,633811790,14770,14770,14770,14770,0
|
|
20240912,164600,633811790,14770,14770,14770,14770,0
|
|
20240912,164500,633811790,14770,14770,14770,14770,0
|
|
20240912,164400,633811790,14770,14770,14770,14770,0
|
|
20240912,164300,633811790,14770,14770,14770,14770,0
|
|
20240912,164200,633811790,14770,14770,14770,14770,0
|
|
20240912,164100,633811790,14770,14770,14770,14770,0
|
|
20240912,164000,633811790,14770,14770,14770,14770,0
|
|
20240912,163900,633811790,14770,14770,14770,14770,0
|
|
20240912,163800,633811790,14770,14770,14770,14770,0
|
|
20240912,163700,633811790,14770,14770,14770,14770,0
|
|
20240912,163600,633811790,14770,14770,14770,14770,0
|
|
20240912,163500,633811790,14770,14770,14770,14770,0
|
|
20240912,163400,633811790,14770,14770,14770,14770,0
|
|
20240912,163300,633811790,14770,14770,14770,14770,0
|
|
20240912,163200,633811790,14770,14770,14770,14770,0
|
|
20240912,163100,633811790,14770,14770,14770,14770,0
|
|
20240912,163000,633811790,14770,14770,14770,14770,0
|
|
20240912,162900,633811790,14770,14770,14770,14770,2250
|
|
20240912,162800,633811790,14770,14770,14770,14770,0
|
|
20240912,162700,633811790,14770,14770,14770,14770,0
|
|
20240912,162600,633811790,14770,14770,14770,14770,0
|
|
20240912,162500,633811790,14770,14770,14770,14770,0
|
|
20240912,162400,633811790,14770,14770,14770,14770,0
|
|
20240912,162300,633811790,14770,14770,14770,14770,0
|
|
20240912,162200,633811790,14770,14770,14770,14770,0
|
|
20240912,162100,633811790,14770,14770,14770,14770,0
|
|
20240912,162000,633811790,14770,14770,14770,14770,0
|
|
20240912,161900,633811790,14770,14770,14770,14770,0
|
|
20240912,161800,633811790,14770,14770,14770,14770,0
|
|
20240912,161700,633811790,14770,14770,14770,14770,0
|
|
20240912,161600,633811790,14770,14770,14770,14770,0
|
|
20240912,161500,633811790,14770,14770,14770,14770,0
|
|
20240912,161400,633811790,14770,14770,14770,14770,0
|
|
20240912,161300,633811790,14770,14770,14770,14770,0
|
|
20240912,161200,633811790,14770,14770,14770,14770,0
|
|
20240912,161100,633811790,14770,14770,14770,14770,0
|
|
20240912,161000,633811790,14770,14770,14770,14770,0
|
|
20240912,160900,633811790,14770,14770,14770,14770,0
|
|
20240912,160800,633811790,14770,14770,14770,14770,0
|
|
20240912,160700,633811790,14770,14770,14770,14770,0
|
|
20240912,160600,633811790,14770,14770,14770,14770,0
|
|
20240912,160500,633811790,14770,14770,14770,14770,0
|
|
20240912,160400,633811790,14770,14770,14770,14770,0
|
|
20240912,160300,633811790,14770,14770,14770,14770,0
|
|
20240912,160200,633811790,14770,14770,14770,14770,0
|
|
20240912,160100,633811790,14770,14770,14770,14770,0
|
|
20240912,160000,633811790,14770,14770,14770,14770,0
|
|
20240912,155900,633811790,14770,14770,14770,14770,2250
|
|
20240912,155800,633811790,14770,14770,14770,14770,0
|
|
20240912,155700,633811790,14770,14770,14770,14770,0
|
|
20240912,155600,633811790,14770,14770,14770,14770,0
|
|
20240912,155500,633811790,14770,14770,14770,14770,0
|
|
20240912,155400,633811790,14770,14770,14770,14770,0
|
|
20240912,155300,633811790,14770,14770,14770,14770,0
|
|
20240912,155200,633811790,14770,14770,14770,14770,0
|
|
20240912,155100,633811790,14770,14770,14770,14770,0
|
|
20240912,155000,633811790,14770,14770,14770,14770,0
|
|
20240912,154900,633811790,14770,14770,14770,14770,0
|
|
20240912,154800,633811790,14770,14770,14770,14770,0
|
|
20240912,154700,633811790,14770,14770,14770,14770,0
|
|
20240912,154600,633811790,14770,14770,14770,14770,0
|
|
20240912,154500,633811790,14770,14770,14770,14770,0
|
|
20240912,154400,633811790,14770,14770,14770,14770,0
|
|
20240912,154300,633811790,14770,14770,14770,14770,0
|
|
20240912,154200,633811790,14770,14770,14770,14770,0
|
|
20240912,154100,633811790,14770,14770,14770,14770,0
|
|
20240912,154000,633811790,14770,14770,14770,14770,0
|
|
20240912,153900,633811790,14770,14770,14770,14770,0
|
|
20240912,153800,633811790,14770,14770,14770,14770,0
|
|
20240912,153700,633811790,14770,14770,14770,14770,0
|
|
20240912,153600,633811790,14770,14770,14770,14770,0
|
|
20240912,153500,633811790,14770,14770,14770,14770,0
|
|
20240912,153400,633811790,14770,14770,14770,14770,0
|
|
20240912,153300,633811790,14770,14770,14770,14770,0
|
|
20240912,153200,633811790,14770,14770,14770,14770,0
|
|
20240912,153100,633811790,14770,14770,14770,14770,0
|
|
20240912,153000,633811790,14770,14770,14770,14770,2250
|
|
20240912,152900,600579290,14810,14810,14810,14810,0
|
|
20240912,152800,600579290,14810,14810,14810,14810,0
|
|
20240912,152700,600579290,14810,14810,14810,14810,0
|
|
20240912,152600,600579290,14810,14810,14810,14810,0
|
|
20240912,152500,600579290,14810,14810,14810,14810,0
|
|
20240912,152400,600579290,14810,14810,14810,14810,0
|
|
20240912,152300,600579290,14810,14810,14810,14810,0
|
|
20240912,152200,600579290,14810,14810,14810,14810,0
|
|
20240912,152100,600579290,14810,14810,14810,14810,0
|
|
20240912,152000,600579290,14810,14810,14810,14810,0
|
|
20240912,151900,600579290,14810,14830,14830,14810,161
|
|
20240912,151800,598194860,14850,14820,14850,14820,69
|
|
20240912,151700,597171540,14820,14830,14830,14810,181
|
|
20240912,151600,594489070,14830,14830,14830,14830,1
|
|
20240912,151500,594474240,14840,14840,14840,14840,17
|
|
20240912,151400,594221960,14840,14820,14840,14820,2
|
|
20240912,151300,594192300,14840,14840,14840,14840,23
|
|
20240912,151200,593850980,14850,14850,14850,14850,1
|
|
20240912,151100,593836130,14850,14850,14850,14850,0
|
|
20240912,151000,593836130,14850,14820,14850,14820,26
|
|
20240912,150900,593450060,14850,14850,14850,14850,0
|
|
20240912,150800,593450060,14850,14850,14850,14850,24
|
|
20240912,150700,593093660,14820,14820,14820,14820,0
|
|
20240912,150600,593093660,14820,14820,14820,14820,0
|
|
20240912,150500,593093660,14820,14820,14820,14820,0
|
|
20240912,150400,593093660,14820,14820,14820,14820,62
|
|
20240912,150300,592174820,14810,14820,14820,14810,112
|
|
20240912,150200,590515080,14840,14830,14840,14830,100
|
|
20240912,150100,589031510,14820,14820,14820,14820,0
|
|
20240912,150000,589031510,14820,14820,14820,14820,0
|
|
20240912,145900,589031510,14820,14820,14820,14820,0
|
|
20240912,145800,589031510,14820,14820,14820,14820,0
|
|
20240912,145700,589031510,14820,14820,14820,14820,0
|
|
20240912,145600,589031510,14820,14820,14820,14820,24
|
|
20240912,145500,588675830,14830,14830,14830,14830,35
|
|
20240912,145400,588156780,14840,14840,14840,14840,20
|
|
20240912,145300,587859980,14820,14820,14820,14820,24
|
|
20240912,145200,587504300,14810,14810,14810,14810,0
|
|
20240912,145100,587504300,14810,14810,14810,14810,26
|
|
20240912,145000,587119240,14800,14800,14800,14800,50
|
|
20240912,144900,586379240,14800,14800,14800,14800,53
|
|
20240912,144800,585594840,14810,14810,14810,14810,0
|
|
20240912,144700,585594840,14810,14810,14810,14810,68
|
|
20240912,144600,584587760,14810,14810,14810,14810,0
|
|
20240912,144500,584587760,14810,14810,14810,14810,300
|
|
20240912,144400,580144760,14810,14800,14810,14790,137
|
|
20240912,144300,578117280,14770,14770,14770,14770,1
|
|
20240912,144200,578102510,14770,14790,14790,14770,369
|
|
20240912,144100,572645020,14790,14790,14790,14790,3
|
|
20240912,144000,572600650,14810,14810,14810,14810,28
|
|
20240912,143900,572185970,14790,14790,14790,14790,3
|
|
20240912,143800,572141600,14790,14790,14790,14790,40
|
|
20240912,143700,571550000,14790,14790,14790,14790,1
|
|
20240912,143600,571535210,14790,14790,14810,14790,5
|
|
20240912,143500,571461220,14810,14810,14810,14810,0
|
|
20240912,143400,571461220,14810,14810,14810,14810,18
|
|
20240912,143300,571194640,14790,14790,14790,14790,0
|
|
20240912,143200,571194640,14790,14790,14790,14790,0
|
|
20240912,143100,571194640,14790,14790,14790,14790,1
|
|
20240912,143000,571179850,14790,14790,14790,14790,1
|
|
20240912,142900,571165060,14810,14810,14810,14810,25
|
|
20240912,142800,570794810,14820,14820,14820,14820,0
|
|
20240912,142700,570794810,14820,14820,14820,14820,0
|
|
20240912,142600,570794810,14820,14820,14820,14820,0
|
|
20240912,142500,570794810,14820,14810,14820,14800,501
|
|
20240912,142400,563375020,14830,14830,14830,14830,146
|
|
20240912,142300,561209840,14850,14860,14860,14850,333
|
|
20240912,142200,556264780,14870,14870,14870,14870,0
|
|
20240912,142100,556264780,14870,14870,14870,14870,0
|
|
20240912,142000,556264780,14870,14870,14870,14870,0
|
|
20240912,141900,556264780,14870,14870,14870,14870,0
|
|
20240912,141800,556264780,14870,14870,14870,14870,0
|
|
20240912,141700,556264780,14870,14870,14870,14870,0
|
|
20240912,141600,556264780,14870,14880,14880,14870,1166
|
|
20240912,141500,538920670,14890,14890,14890,14890,0
|
|
20240912,141400,538920670,14890,14880,14890,14880,506
|
|
20240912,141300,531391330,14880,14880,14880,14880,542
|
|
20240912,141200,523326370,14880,14880,14880,14880,0
|
|
20240912,141100,523326370,14880,14880,14880,14880,26
|
|
20240912,141000,522939490,14890,14890,14890,14890,0
|
|
20240912,140900,522939490,14890,14890,14890,14890,0
|
|
20240912,140800,522939490,14890,14890,14890,14890,0
|
|
20240912,140700,522939490,14890,14890,14890,14890,24
|
|
20240912,140600,522582130,14870,14870,14870,14870,1
|
|
20240912,140500,522567260,14890,14890,14890,14890,0
|
|
20240912,140400,522567260,14890,14890,14890,14890,0
|
|
20240912,140300,522567260,14890,14870,14890,14870,34
|
|
20240912,140200,522061200,14870,14870,14870,14870,0
|
|
20240912,140100,522061200,14870,14870,14870,14870,0
|
|
20240912,140000,522061200,14870,14870,14870,14870,0
|
|
20240912,135900,522061200,14870,14870,14870,14870,0
|
|
20240912,135800,522061200,14870,14870,14870,14870,0
|
|
20240912,135700,522061200,14870,14870,14870,14870,0
|
|
20240912,135600,522061200,14870,14870,14870,14870,0
|
|
20240912,135500,522061200,14870,14870,14870,14870,20
|
|
20240912,135400,521763800,14870,14870,14870,14870,0
|
|
20240912,135300,521763800,14870,14870,14870,14870,0
|
|
20240912,135200,521763800,14870,14890,14890,14870,466
|
|
20240912,135100,514827020,14890,14890,14890,14890,26
|
|
20240912,135000,514439880,14890,14890,14890,14890,0
|
|
20240912,134900,514439880,14890,14880,14890,14880,1696
|
|
20240912,134800,489193400,14880,14880,14880,14880,53
|
|
20240912,134700,488404760,14880,14880,14880,14880,500
|
|
20240912,134600,480964760,14900,14900,14900,14900,0
|
|
20240912,134500,480964760,14900,14900,14900,14900,0
|
|
20240912,134400,480964760,14900,14900,14900,14900,0
|
|
20240912,134300,480964760,14900,14900,14900,14900,0
|
|
20240912,134200,480964760,14900,14900,14900,14900,0
|
|
20240912,134100,480964760,14900,14900,14900,14900,0
|
|
20240912,134000,480964760,14900,14900,14900,14900,294
|
|
20240912,133900,476584160,14900,14900,14900,14900,804
|
|
20240912,133800,464604560,14890,14890,14890,14890,0
|
|
20240912,133700,464604560,14890,14890,14890,14890,0
|
|
20240912,133600,464604560,14890,14880,14890,14880,28
|
|
20240912,133500,464187730,14880,14880,14880,14880,0
|
|
20240912,133400,464187730,14880,14880,14880,14880,0
|
|
20240912,133300,464187730,14880,14880,14880,14880,125
|
|
20240912,133200,462327730,14880,14880,14880,14880,20
|
|
20240912,133100,462030130,14880,14880,14880,14880,39
|
|
20240912,133000,461449810,14880,14880,14880,14880,26
|
|
20240912,132900,461062930,14880,14880,14880,14880,0
|
|
20240912,132800,461062930,14880,14880,14880,14880,0
|
|
20240912,132700,461062930,14880,14880,14880,14880,0
|
|
20240912,132600,461062930,14880,14880,14880,14880,26
|
|
20240912,132500,460676050,14880,14880,14880,14880,0
|
|
20240912,132400,460676050,14880,14880,14880,14880,0
|
|
20240912,132300,460676050,14880,14880,14880,14880,25
|
|
20240912,132200,460304050,14870,14870,14870,14870,0
|
|
20240912,132100,460304050,14870,14870,14870,14870,0
|
|
20240912,132000,460304050,14870,14870,14870,14870,20
|
|
20240912,131900,460006650,14870,14860,14870,14860,91
|
|
20240912,131800,458654110,14860,14860,14860,14860,0
|
|
20240912,131700,458654110,14860,14860,14860,14860,113
|
|
20240912,131600,456974930,14860,14860,14860,14860,0
|
|
20240912,131500,456974930,14860,14860,14860,14860,0
|
|
20240912,131400,456974930,14860,14860,14860,14860,0
|
|
20240912,131300,456974930,14860,14860,14860,14860,19
|
|
20240912,131200,456692590,14860,14860,14860,14860,0
|
|
20240912,131100,456692590,14860,14860,14860,14860,2
|
|
20240912,131000,456662870,14860,14850,14860,14850,24
|
|
20240912,130900,456306360,14860,14890,14890,14860,853
|
|
20240912,130800,443630030,14900,14900,14900,14900,3
|
|
20240912,130700,443585330,14870,14870,14870,14870,0
|
|
20240912,130600,443585330,14870,14870,14870,14870,0
|
|
20240912,130500,443585330,14870,14880,14900,14870,335
|
|
20240912,130400,438602710,14870,14870,14870,14870,2052
|
|
20240912,130300,408089470,14880,14880,14880,14880,0
|
|
20240912,130200,408089470,14880,14880,14880,14880,0
|
|
20240912,130100,408089470,14880,14880,14880,14880,0
|
|
20240912,130000,408089470,14880,14880,14880,14880,26
|
|
20240912,125900,407702590,14870,14870,14870,14870,0
|
|
20240912,125800,407702590,14870,14870,14870,14870,0
|
|
20240912,125700,407702590,14870,14870,14870,14870,0
|
|
20240912,125600,407702590,14870,14870,14870,14870,0
|
|
20240912,125500,407702590,14870,14870,14870,14870,0
|
|
20240912,125400,407702590,14870,14870,14870,14870,0
|
|
20240912,125300,407702590,14870,14870,14870,14870,0
|
|
20240912,125200,407702590,14870,14870,14870,14870,8
|
|
20240912,125100,407583630,14870,14870,14870,14870,26
|
|
20240912,125000,407197010,14870,14870,14870,14870,0
|
|
20240912,124900,407197010,14870,14870,14870,14870,7
|
|
20240912,124800,407092920,14880,14880,14880,14880,0
|
|
20240912,124700,407092920,14880,14880,14880,14880,0
|
|
20240912,124600,407092920,14880,14880,14880,14880,0
|
|
20240912,124500,407092920,14880,14880,14880,14880,24
|
|
20240912,124400,406735800,14880,14880,14880,14880,0
|
|
20240912,124300,406735800,14880,14880,14880,14880,0
|
|
20240912,124200,406735800,14880,14880,14880,14880,0
|
|
20240912,124100,406735800,14880,14880,14880,14880,0
|
|
20240912,124000,406735800,14880,14880,14880,14880,0
|
|
20240912,123900,406735800,14880,14880,14880,14880,3
|
|
20240912,123800,406691160,14880,14880,14880,14880,0
|
|
20240912,123700,406691160,14880,14880,14880,14880,0
|
|
20240912,123600,406691160,14880,14880,14880,14880,0
|
|
20240912,123500,406691160,14880,14880,14880,14880,0
|
|
20240912,123400,406691160,14880,14880,14880,14880,0
|
|
20240912,123300,406691160,14880,14880,14880,14880,2
|
|
20240912,123200,406661400,14880,14880,14880,14880,0
|
|
20240912,123100,406661400,14880,14880,14880,14880,0
|
|
20240912,123000,406661400,14880,14880,14880,14880,0
|
|
20240912,122900,406661400,14880,14880,14880,14880,2
|
|
20240912,122800,406631640,14870,14870,14870,14870,26
|
|
20240912,122700,406245020,14880,14880,14880,14880,3
|
|
20240912,122600,406200380,14860,14890,14890,14860,1538
|
|
20240912,122500,383343790,14890,14890,14890,14890,0
|
|
20240912,122400,383343790,14890,14890,14890,14890,3
|
|
20240912,122300,383299120,14890,14890,14890,14890,28
|
|
20240912,122200,382882200,14890,14890,14890,14890,7
|
|
20240912,122100,382777970,14890,14890,14890,14890,30
|
|
20240912,122000,382331270,14890,14890,14890,14890,52
|
|
20240912,121900,381556990,14890,14890,14890,14890,6
|
|
20240912,121800,381467650,14880,14890,14890,14880,53
|
|
20240912,121700,380678730,14890,14890,14890,14890,12
|
|
20240912,121600,380500050,14890,14890,14890,14890,38
|
|
20240912,121500,379934230,14890,14890,14890,14890,0
|
|
20240912,121400,379934230,14890,14890,14890,14880,56
|
|
20240912,121300,379100610,14890,14890,14890,14890,0
|
|
20240912,121200,379100610,14890,14890,14890,14890,35
|
|
20240912,121100,378579460,14890,14890,14890,14890,42
|
|
20240912,121000,377954080,14890,14870,14890,14850,321
|
|
20240912,120900,373183410,14880,14880,14880,14880,31
|
|
20240912,120800,372722130,14880,14880,14880,14880,13
|
|
20240912,120700,372528690,14880,14880,14880,14880,56
|
|
20240912,120600,371695410,14880,14880,14880,14880,24
|
|
20240912,120500,371338290,14880,14880,14880,14880,0
|
|
20240912,120400,371338290,14880,14880,14880,14880,0
|
|
20240912,120300,371338290,14880,14880,14880,14880,3
|
|
20240912,120200,371293650,14860,14850,14860,14850,136
|
|
20240912,120100,369273690,14830,14840,14840,14830,38
|
|
20240912,120000,368709870,14830,14830,14830,14830,0
|
|
20240912,115900,368709870,14830,14830,14830,14830,0
|
|
20240912,115800,368709870,14830,14850,14850,14830,1535
|
|
20240912,115700,345943130,14870,14880,14880,14870,20
|
|
20240912,115600,345645700,14890,14890,14890,14890,0
|
|
20240912,115500,345645700,14890,14880,14890,14880,2
|
|
20240912,115400,345615930,14890,14890,14890,14890,0
|
|
20240912,115300,345615930,14890,14890,14890,14890,0
|
|
20240912,115200,345615930,14890,14890,14890,14890,0
|
|
20240912,115100,345615930,14890,14890,14890,14890,15
|
|
20240912,115000,345392580,14890,14890,14890,14890,40
|
|
20240912,114900,344796980,14900,14900,14900,14900,0
|
|
20240912,114800,344796980,14900,14900,14900,14900,0
|
|
20240912,114700,344796980,14900,14900,14900,14900,1
|
|
20240912,114600,344782080,14900,14900,14900,14900,5
|
|
20240912,114500,344707580,14900,14890,14900,14890,43
|
|
20240912,114400,344067040,14900,14900,14900,14900,0
|
|
20240912,114300,344067040,14900,14900,14900,14900,4
|
|
20240912,114200,344007440,14900,14890,14900,14890,20
|
|
20240912,114100,343709610,14890,14870,14890,14870,296
|
|
20240912,114000,339307870,14870,14860,14870,14860,172
|
|
20240912,113900,336751820,14860,14860,14860,14860,38
|
|
20240912,113800,336187140,14860,14860,14860,14860,238
|
|
20240912,113700,332650460,14860,14860,14860,14860,21
|
|
20240912,113600,332338400,14860,14860,14860,14860,128
|
|
20240912,113500,330436320,14850,14850,14850,14850,375
|
|
20240912,113400,324867570,14850,14850,14850,14850,0
|
|
20240912,113300,324867570,14850,14850,14850,14850,0
|
|
20240912,113200,324867570,14850,14850,14850,14850,0
|
|
20240912,113100,324867570,14850,14880,14880,14850,622
|
|
20240912,113000,315624650,14900,14860,14900,14860,26
|
|
20240912,112900,315237890,14900,14870,14900,14870,2070
|
|
20240912,112800,284426140,14880,14860,14880,14860,37
|
|
20240912,112700,283876060,14880,14870,14880,14870,137
|
|
20240912,112600,281837940,14880,14870,14880,14870,39
|
|
20240912,112500,281257940,14880,14860,14880,14860,113
|
|
20240912,112400,279577700,14880,14850,14880,14840,754
|
|
20240912,112300,268375200,14850,14860,14860,14850,18
|
|
20240912,112200,268107820,14860,14840,14860,14840,236
|
|
20240912,112100,264605280,14850,14850,14850,14850,10
|
|
20240912,112000,264456780,14860,14860,14860,14860,5
|
|
20240912,111900,264382480,14850,14850,14860,14850,159
|
|
20240912,111800,262021030,14860,14860,14860,14860,5
|
|
20240912,111700,261946730,14860,14860,14860,14850,59
|
|
20240912,111600,261070470,14850,14860,14860,14850,16
|
|
20240912,111500,260832820,14860,14860,14860,14860,0
|
|
20240912,111400,260832820,14860,14860,14860,14860,10
|
|
20240912,111300,260684220,14870,14870,14870,14870,0
|
|
20240912,111200,260684220,14870,14870,14870,14870,0
|
|
20240912,111100,260684220,14870,14870,14870,14870,3
|
|
20240912,111000,260639610,14870,14850,14870,14850,58
|
|
20240912,110900,259777830,14860,14860,14860,14860,5
|
|
20240912,110800,259703530,14860,14860,14860,14860,3
|
|
20240912,110700,259658950,14840,14840,14840,14840,100
|
|
20240912,110600,258174950,14840,14840,14840,14840,0
|
|
20240912,110500,258174950,14840,14830,14850,14830,1003
|
|
20240912,110400,243289110,14840,14870,14870,14820,2628
|
|
20240912,110300,204274200,14880,14880,14880,14880,0
|
|
20240912,110200,204274200,14880,14880,14880,14880,0
|
|
20240912,110100,204274200,14880,14880,14880,14880,0
|
|
20240912,110000,204274200,14880,14880,14880,14880,0
|
|
20240912,105900,204274200,14880,14880,14880,14880,0
|
|
20240912,105800,204274200,14880,14880,14880,14880,0
|
|
20240912,105700,204274200,14880,14880,14880,14880,0
|
|
20240912,105600,204274200,14880,14880,14880,14880,0
|
|
20240912,105500,204274200,14880,14880,14880,14880,0
|
|
20240912,105400,204274200,14880,14880,14880,14880,0
|
|
20240912,105300,204274200,14880,14880,14880,14880,0
|
|
20240912,105200,204274200,14880,14880,14880,14880,0
|
|
20240912,105100,204274200,14880,14880,14880,14880,0
|
|
20240912,105000,204274200,14880,14880,14880,14880,0
|
|
20240912,104900,204274200,14880,14880,14880,14880,0
|
|
20240912,104800,204274200,14880,14880,14880,14880,0
|
|
20240912,104700,204274200,14880,14880,14880,14880,0
|
|
20240912,104600,204274200,14880,14880,14880,14880,1
|
|
20240912,104500,204259320,14880,14880,14880,14880,1
|
|
20240912,104400,204244440,14870,14870,14870,14870,55
|
|
20240912,104300,203426590,14860,14860,14860,14860,0
|
|
20240912,104200,203426590,14860,14860,14860,14860,4
|
|
20240912,104100,203367150,14860,14870,14870,14860,17
|
|
20240912,104000,203114400,14860,14860,14860,14860,0
|
|
20240912,103900,203114400,14860,14860,14860,14860,0
|
|
20240912,103800,203114400,14860,14860,14860,14860,0
|
|
20240912,103700,203114400,14860,14850,14860,14850,449
|
|
20240912,103600,196445180,14840,14840,14840,14840,0
|
|
20240912,103500,196445180,14840,14840,14840,14840,16
|
|
20240912,103400,196207740,14840,14840,14840,14840,10
|
|
20240912,103300,196059340,14840,14840,14840,14840,0
|
|
20240912,103200,196059340,14840,14840,14840,14840,72
|
|
20240912,103100,194990860,14840,14840,14840,14840,125
|
|
20240912,103000,193135860,14870,14870,14870,14870,0
|
|
20240912,102900,193135860,14870,14870,14870,14870,0
|
|
20240912,102800,193135860,14870,14890,14890,14850,1329
|
|
20240912,102700,173395810,14890,14890,14890,14890,0
|
|
20240912,102600,173395810,14890,14890,14890,14890,0
|
|
20240912,102500,173395810,14890,14890,14890,14890,386
|
|
20240912,102400,167648270,14880,14880,14880,14880,651
|
|
20240912,102300,157961390,14880,14880,14880,14880,21
|
|
20240912,102200,157648910,14910,14910,14910,14910,0
|
|
20240912,102100,157648910,14910,14910,14910,14910,0
|
|
20240912,102000,157648910,14910,14910,14910,14910,3
|
|
20240912,101900,157604180,14900,14900,14900,14900,0
|
|
20240912,101800,157604180,14900,14890,14900,14890,28
|
|
20240912,101700,157187180,14880,14880,14880,14880,0
|
|
20240912,101600,157187180,14880,14880,14880,14880,0
|
|
20240912,101500,157187180,14880,14880,14880,14880,495
|
|
20240912,101400,149821580,14880,14880,14880,14880,7
|
|
20240912,101300,149717420,14870,14870,14870,14870,10
|
|
20240912,101200,149568720,14870,14880,14880,14870,676
|
|
20240912,101100,139515100,14880,14880,14880,14880,0
|
|
20240912,101000,139515100,14880,14880,14890,14880,55
|
|
20240912,100900,138696420,14880,14880,14880,14880,21
|
|
20240912,100800,138383940,14880,14880,14880,14880,152
|
|
20240912,100700,136122180,14880,14880,14880,14880,348
|
|
20240912,100600,130943940,14880,14880,14880,14880,0
|
|
20240912,100500,130943940,14880,14880,14880,14880,19
|
|
20240912,100400,130661220,14890,14890,14890,14890,0
|
|
20240912,100300,130661220,14890,14890,14890,14890,129
|
|
20240912,100200,128740410,14890,14890,14890,14890,65
|
|
20240912,100100,127772560,14900,14900,14900,14900,70
|
|
20240912,100000,126729560,14910,14910,14910,14910,1
|
|
20240912,095900,126714650,14900,14900,14900,14900,19
|
|
20240912,095800,126431550,14900,14900,14900,14900,0
|
|
20240912,095700,126431550,14900,14900,14900,14900,0
|
|
20240912,095600,126431550,14900,14900,14900,14900,11
|
|
20240912,095500,126267650,14890,14890,14890,14890,21
|
|
20240912,095400,125954960,14910,14910,14910,14910,0
|
|
20240912,095300,125954960,14910,14910,14910,14910,0
|
|
20240912,095200,125954960,14910,14910,14910,14910,0
|
|
20240912,095100,125954960,14910,14910,14910,14910,305
|
|
20240912,095000,121407410,14900,14890,14900,14890,37
|
|
20240912,094900,120856260,14890,14890,14890,14890,0
|
|
20240912,094800,120856260,14890,14890,14890,14890,21
|
|
20240912,094700,120543570,14890,14890,14890,14890,0
|
|
20240912,094600,120543570,14890,14890,14890,14890,6
|
|
20240912,094500,120454230,14890,14890,14890,14890,21
|
|
20240912,094400,120141540,14890,14890,14890,14890,0
|
|
20240912,094300,120141540,14890,14890,14890,14890,0
|
|
20240912,094200,120141540,14890,14910,14910,14890,557
|
|
20240912,094100,111841010,14910,14920,14920,14910,118
|
|
20240912,094000,110080480,14930,14930,14930,14930,23
|
|
20240912,093900,109737090,14930,14930,14930,14930,21
|
|
20240912,093800,109423560,14930,14930,14950,14930,61
|
|
20240912,093700,108512730,14930,14940,14940,14930,403
|
|
20240912,093600,102495910,14950,14950,14950,14950,0
|
|
20240912,093500,102495910,14950,14950,14950,14950,27
|
|
20240912,093400,102092260,14950,14950,14950,14950,10
|
|
20240912,093300,101942760,14950,14940,14950,14940,24
|
|
20240912,093200,101584170,14940,14940,14940,14940,20
|
|
20240912,093100,101285370,14940,14940,14940,14940,0
|
|
20240912,093000,101285370,14940,14940,14940,14930,579
|
|
20240912,092900,92636110,14960,14960,14960,14960,19
|
|
20240912,092800,92351870,14970,14970,14970,14970,441
|
|
20240912,092700,85750100,14970,14950,14970,14950,251
|
|
20240912,092600,81995350,14930,14930,14930,14930,1
|
|
20240912,092500,81980420,14960,14960,14960,14960,100
|
|
20240912,092400,80484420,14930,14900,14930,14900,1084
|
|
20240912,092300,64306800,14900,14900,14900,14900,0
|
|
20240912,092200,64306800,14900,14900,14920,14900,511
|
|
20240912,092100,56692700,14920,14850,14920,14850,2647
|
|
20240912,092000,17271840,14870,14850,14870,14850,262
|
|
20240912,091900,13381110,14850,14850,14850,14850,7
|
|
20240912,091800,13277160,14850,14810,14850,14810,86
|
|
20240912,091700,12001610,14800,14800,14800,14800,0
|
|
20240912,091600,12001610,14800,14800,14800,14800,7
|
|
20240912,091500,11898010,14790,14790,14790,14790,0
|
|
20240912,091400,11898010,14790,14780,14790,14780,21
|
|
20240912,091300,11587460,14790,14790,14790,14790,13
|
|
20240912,091200,11395190,14790,14790,14790,14790,50
|
|
20240912,091100,10655690,14810,14810,14810,14810,0
|
|
20240912,091000,10655690,14810,14810,14810,14810,0
|
|
20240912,090900,10655690,14810,14810,14810,14810,0
|
|
20240912,090800,10655690,14810,14810,14810,14810,33
|
|
20240912,090700,10166960,14800,14800,14800,14800,0
|
|
20240912,090600,10166960,14800,14800,14800,14800,51
|
|
20240912,090500,9412160,14800,14730,14800,14720,486
|
|
20240912,090400,2253130,14730,14730,14870,14730,41
|
|
20240912,090300,1648120,14740,14740,14740,14740,20
|
|
20240912,090200,1353320,14710,14710,14710,14710,0
|
|
20240912,090100,1353320,14710,14710,14710,14710,0
|
|
20240912,090000,1353320,14710,14710,14710,14710,92
|