662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,195900,682712060,14870,14870,14870,14870,538
|
|
20240913,195800,682712060,14870,14870,14870,14870,0
|
|
20240913,195700,682712060,14870,14870,14870,14870,0
|
|
20240913,195600,682712060,14870,14870,14870,14870,0
|
|
20240913,195500,682712060,14870,14870,14870,14870,0
|
|
20240913,195400,682712060,14870,14870,14870,14870,0
|
|
20240913,195300,682712060,14870,14870,14870,14870,0
|
|
20240913,195200,682712060,14870,14870,14870,14870,0
|
|
20240913,195100,682712060,14870,14870,14870,14870,0
|
|
20240913,195000,682712060,14870,14870,14870,14870,0
|
|
20240913,194900,682712060,14870,14870,14870,14870,0
|
|
20240913,194800,682712060,14870,14870,14870,14870,0
|
|
20240913,194700,682712060,14870,14870,14870,14870,0
|
|
20240913,194600,682712060,14870,14870,14870,14870,0
|
|
20240913,194500,682712060,14870,14870,14870,14870,0
|
|
20240913,194400,682712060,14870,14870,14870,14870,0
|
|
20240913,194300,682712060,14870,14870,14870,14870,0
|
|
20240913,194200,682712060,14870,14870,14870,14870,0
|
|
20240913,194100,682712060,14870,14870,14870,14870,0
|
|
20240913,194000,682712060,14870,14870,14870,14870,0
|
|
20240913,193900,682712060,14870,14870,14870,14870,0
|
|
20240913,193800,682712060,14870,14870,14870,14870,0
|
|
20240913,193700,682712060,14870,14870,14870,14870,0
|
|
20240913,193600,682712060,14870,14870,14870,14870,0
|
|
20240913,193500,682712060,14870,14870,14870,14870,0
|
|
20240913,193400,682712060,14870,14870,14870,14870,0
|
|
20240913,193300,682712060,14870,14870,14870,14870,0
|
|
20240913,193200,682712060,14870,14870,14870,14870,0
|
|
20240913,193100,682712060,14870,14870,14870,14870,0
|
|
20240913,193000,682712060,14870,14870,14870,14870,0
|
|
20240913,192900,682712060,14870,14870,14870,14870,538
|
|
20240913,192800,682712060,14870,14870,14870,14870,0
|
|
20240913,192700,682712060,14870,14870,14870,14870,0
|
|
20240913,192600,682712060,14870,14870,14870,14870,0
|
|
20240913,192500,682712060,14870,14870,14870,14870,0
|
|
20240913,192400,682712060,14870,14870,14870,14870,0
|
|
20240913,192300,682712060,14870,14870,14870,14870,0
|
|
20240913,192200,682712060,14870,14870,14870,14870,0
|
|
20240913,192100,682712060,14870,14870,14870,14870,0
|
|
20240913,192000,682712060,14870,14870,14870,14870,0
|
|
20240913,191900,682712060,14870,14870,14870,14870,0
|
|
20240913,191800,682712060,14870,14870,14870,14870,0
|
|
20240913,191700,682712060,14870,14870,14870,14870,0
|
|
20240913,191600,682712060,14870,14870,14870,14870,0
|
|
20240913,191500,682712060,14870,14870,14870,14870,0
|
|
20240913,191400,682712060,14870,14870,14870,14870,0
|
|
20240913,191300,682712060,14870,14870,14870,14870,0
|
|
20240913,191200,682712060,14870,14870,14870,14870,0
|
|
20240913,191100,682712060,14870,14870,14870,14870,0
|
|
20240913,191000,682712060,14870,14870,14870,14870,0
|
|
20240913,190900,682712060,14870,14870,14870,14870,0
|
|
20240913,190800,682712060,14870,14870,14870,14870,0
|
|
20240913,190700,682712060,14870,14870,14870,14870,0
|
|
20240913,190600,682712060,14870,14870,14870,14870,0
|
|
20240913,190500,682712060,14870,14870,14870,14870,0
|
|
20240913,190400,682712060,14870,14870,14870,14870,0
|
|
20240913,190300,682712060,14870,14870,14870,14870,0
|
|
20240913,190200,682712060,14870,14870,14870,14870,0
|
|
20240913,190100,682712060,14870,14870,14870,14870,0
|
|
20240913,190000,682712060,14870,14870,14870,14870,0
|
|
20240913,185900,682712060,14870,14870,14870,14870,538
|
|
20240913,185800,682712060,14870,14870,14870,14870,0
|
|
20240913,185700,682712060,14870,14870,14870,14870,0
|
|
20240913,185600,682712060,14870,14870,14870,14870,0
|
|
20240913,185500,682712060,14870,14870,14870,14870,0
|
|
20240913,185400,682712060,14870,14870,14870,14870,0
|
|
20240913,185300,682712060,14870,14870,14870,14870,0
|
|
20240913,185200,682712060,14870,14870,14870,14870,0
|
|
20240913,185100,682712060,14870,14870,14870,14870,0
|
|
20240913,185000,682712060,14870,14870,14870,14870,0
|
|
20240913,184900,682712060,14870,14870,14870,14870,0
|
|
20240913,184800,682712060,14870,14870,14870,14870,0
|
|
20240913,184700,682712060,14870,14870,14870,14870,0
|
|
20240913,184600,682712060,14870,14870,14870,14870,0
|
|
20240913,184500,682712060,14870,14870,14870,14870,0
|
|
20240913,184400,682712060,14870,14870,14870,14870,0
|
|
20240913,184300,682712060,14870,14870,14870,14870,0
|
|
20240913,184200,682712060,14870,14870,14870,14870,0
|
|
20240913,184100,682712060,14870,14870,14870,14870,0
|
|
20240913,184000,682712060,14870,14870,14870,14870,0
|
|
20240913,183900,682712060,14870,14870,14870,14870,0
|
|
20240913,183800,682712060,14870,14870,14870,14870,0
|
|
20240913,183700,682712060,14870,14870,14870,14870,0
|
|
20240913,183600,682712060,14870,14870,14870,14870,0
|
|
20240913,183500,682712060,14870,14870,14870,14870,0
|
|
20240913,183400,682712060,14870,14870,14870,14870,0
|
|
20240913,183300,682712060,14870,14870,14870,14870,0
|
|
20240913,183200,682712060,14870,14870,14870,14870,0
|
|
20240913,183100,682712060,14870,14870,14870,14870,0
|
|
20240913,183000,682712060,14870,14870,14870,14870,0
|
|
20240913,182900,682712060,14870,14870,14870,14870,538
|
|
20240913,182800,682712060,14870,14870,14870,14870,0
|
|
20240913,182700,682712060,14870,14870,14870,14870,0
|
|
20240913,182600,682712060,14870,14870,14870,14870,0
|
|
20240913,182500,682712060,14870,14870,14870,14870,0
|
|
20240913,182400,682712060,14870,14870,14870,14870,0
|
|
20240913,182300,682712060,14870,14870,14870,14870,0
|
|
20240913,182200,682712060,14870,14870,14870,14870,0
|
|
20240913,182100,682712060,14870,14870,14870,14870,0
|
|
20240913,182000,682712060,14870,14870,14870,14870,0
|
|
20240913,181900,682712060,14870,14870,14870,14870,0
|
|
20240913,181800,682712060,14870,14870,14870,14870,0
|
|
20240913,181700,682712060,14870,14870,14870,14870,0
|
|
20240913,181600,682712060,14870,14870,14870,14870,0
|
|
20240913,181500,682712060,14870,14870,14870,14870,0
|
|
20240913,181400,682712060,14870,14870,14870,14870,0
|
|
20240913,181300,682712060,14870,14870,14870,14870,0
|
|
20240913,181200,682712060,14870,14870,14870,14870,0
|
|
20240913,181100,682712060,14870,14870,14870,14870,0
|
|
20240913,181000,682712060,14870,14870,14870,14870,0
|
|
20240913,180900,682712060,14870,14870,14870,14870,0
|
|
20240913,180800,682712060,14870,14870,14870,14870,0
|
|
20240913,180700,682712060,14870,14870,14870,14870,0
|
|
20240913,180600,682712060,14870,14870,14870,14870,0
|
|
20240913,180500,682712060,14870,14870,14870,14870,0
|
|
20240913,180400,682712060,14870,14870,14870,14870,0
|
|
20240913,180300,682712060,14870,14870,14870,14870,0
|
|
20240913,180200,682712060,14870,14870,14870,14870,0
|
|
20240913,180100,682712060,14870,14870,14870,14870,0
|
|
20240913,180000,682712060,14870,14870,14870,14870,0
|
|
20240913,175900,682712060,14870,14870,14870,14870,538
|
|
20240913,175800,682712060,14870,14870,14870,14870,0
|
|
20240913,175700,682712060,14870,14870,14870,14870,0
|
|
20240913,175600,682712060,14870,14870,14870,14870,0
|
|
20240913,175500,682712060,14870,14870,14870,14870,0
|
|
20240913,175400,682712060,14870,14870,14870,14870,0
|
|
20240913,175300,682712060,14870,14870,14870,14870,0
|
|
20240913,175200,682712060,14870,14870,14870,14870,0
|
|
20240913,175100,682712060,14870,14870,14870,14870,0
|
|
20240913,175000,682712060,14870,14870,14870,14870,0
|
|
20240913,174900,682712060,14870,14870,14870,14870,0
|
|
20240913,174800,682712060,14870,14870,14870,14870,0
|
|
20240913,174700,682712060,14870,14870,14870,14870,0
|
|
20240913,174600,682712060,14870,14870,14870,14870,0
|
|
20240913,174500,682712060,14870,14870,14870,14870,0
|
|
20240913,174400,682712060,14870,14870,14870,14870,0
|
|
20240913,174300,682712060,14870,14870,14870,14870,0
|
|
20240913,174200,682712060,14870,14870,14870,14870,0
|
|
20240913,174100,682712060,14870,14870,14870,14870,0
|
|
20240913,174000,682712060,14870,14870,14870,14870,0
|
|
20240913,173900,682712060,14870,14870,14870,14870,0
|
|
20240913,173800,682712060,14870,14870,14870,14870,0
|
|
20240913,173700,682712060,14870,14870,14870,14870,0
|
|
20240913,173600,682712060,14870,14870,14870,14870,0
|
|
20240913,173500,682712060,14870,14870,14870,14870,0
|
|
20240913,173400,682712060,14870,14870,14870,14870,0
|
|
20240913,173300,682712060,14870,14870,14870,14870,0
|
|
20240913,173200,682712060,14870,14870,14870,14870,0
|
|
20240913,173100,682712060,14870,14870,14870,14870,0
|
|
20240913,173000,682712060,14870,14870,14870,14870,0
|
|
20240913,172900,682712060,14870,14870,14870,14870,538
|
|
20240913,172800,682712060,14870,14870,14870,14870,0
|
|
20240913,172700,682712060,14870,14870,14870,14870,0
|
|
20240913,172600,682712060,14870,14870,14870,14870,0
|
|
20240913,172500,682712060,14870,14870,14870,14870,0
|
|
20240913,172400,682712060,14870,14870,14870,14870,0
|
|
20240913,172300,682712060,14870,14870,14870,14870,0
|
|
20240913,172200,682712060,14870,14870,14870,14870,0
|
|
20240913,172100,682712060,14870,14870,14870,14870,0
|
|
20240913,172000,682712060,14870,14870,14870,14870,0
|
|
20240913,171900,682712060,14870,14870,14870,14870,0
|
|
20240913,171800,682712060,14870,14870,14870,14870,0
|
|
20240913,171700,682712060,14870,14870,14870,14870,0
|
|
20240913,171600,682712060,14870,14870,14870,14870,0
|
|
20240913,171500,682712060,14870,14870,14870,14870,0
|
|
20240913,171400,682712060,14870,14870,14870,14870,0
|
|
20240913,171300,682712060,14870,14870,14870,14870,0
|
|
20240913,171200,682712060,14870,14870,14870,14870,0
|
|
20240913,171100,682712060,14870,14870,14870,14870,0
|
|
20240913,171000,682712060,14870,14870,14870,14870,0
|
|
20240913,170900,682712060,14870,14870,14870,14870,0
|
|
20240913,170800,682712060,14870,14870,14870,14870,0
|
|
20240913,170700,682712060,14870,14870,14870,14870,0
|
|
20240913,170600,682712060,14870,14870,14870,14870,0
|
|
20240913,170500,682712060,14870,14870,14870,14870,0
|
|
20240913,170400,682712060,14870,14870,14870,14870,0
|
|
20240913,170300,682712060,14870,14870,14870,14870,0
|
|
20240913,170200,682712060,14870,14870,14870,14870,0
|
|
20240913,170100,682712060,14870,14870,14870,14870,0
|
|
20240913,170000,682712060,14870,14870,14870,14870,0
|
|
20240913,165900,682712060,14870,14870,14870,14870,538
|
|
20240913,165800,682712060,14870,14870,14870,14870,0
|
|
20240913,165700,682712060,14870,14870,14870,14870,0
|
|
20240913,165600,682712060,14870,14870,14870,14870,0
|
|
20240913,165500,682712060,14870,14870,14870,14870,0
|
|
20240913,165400,682712060,14870,14870,14870,14870,0
|
|
20240913,165300,682712060,14870,14870,14870,14870,0
|
|
20240913,165200,682712060,14870,14870,14870,14870,0
|
|
20240913,165100,682712060,14870,14870,14870,14870,0
|
|
20240913,165000,682712060,14870,14870,14870,14870,0
|
|
20240913,164900,682712060,14870,14870,14870,14870,0
|
|
20240913,164800,682712060,14870,14870,14870,14870,0
|
|
20240913,164700,682712060,14870,14870,14870,14870,0
|
|
20240913,164600,682712060,14870,14870,14870,14870,0
|
|
20240913,164500,682712060,14870,14870,14870,14870,0
|
|
20240913,164400,682712060,14870,14870,14870,14870,0
|
|
20240913,164300,682712060,14870,14870,14870,14870,0
|
|
20240913,164200,682712060,14870,14870,14870,14870,0
|
|
20240913,164100,682712060,14870,14870,14870,14870,0
|
|
20240913,164000,682712060,14870,14870,14870,14870,0
|
|
20240913,163900,682712060,14870,14870,14870,14870,0
|
|
20240913,163800,682712060,14870,14870,14870,14870,0
|
|
20240913,163700,682712060,14870,14870,14870,14870,0
|
|
20240913,163600,682712060,14870,14870,14870,14870,0
|
|
20240913,163500,682712060,14870,14870,14870,14870,0
|
|
20240913,163400,682712060,14870,14870,14870,14870,0
|
|
20240913,163300,682712060,14870,14870,14870,14870,0
|
|
20240913,163200,682712060,14870,14870,14870,14870,0
|
|
20240913,163100,682712060,14870,14870,14870,14870,0
|
|
20240913,163000,682712060,14870,14870,14870,14870,0
|
|
20240913,162900,682712060,14870,14870,14870,14870,538
|
|
20240913,162800,682712060,14870,14870,14870,14870,0
|
|
20240913,162700,682712060,14870,14870,14870,14870,0
|
|
20240913,162600,682712060,14870,14870,14870,14870,0
|
|
20240913,162500,682712060,14870,14870,14870,14870,0
|
|
20240913,162400,682712060,14870,14870,14870,14870,0
|
|
20240913,162300,682712060,14870,14870,14870,14870,0
|
|
20240913,162200,682712060,14870,14870,14870,14870,0
|
|
20240913,162100,682712060,14870,14870,14870,14870,0
|
|
20240913,162000,682712060,14870,14870,14870,14870,0
|
|
20240913,161900,682712060,14870,14870,14870,14870,0
|
|
20240913,161800,682712060,14870,14870,14870,14870,0
|
|
20240913,161700,682712060,14870,14870,14870,14870,0
|
|
20240913,161600,682712060,14870,14870,14870,14870,0
|
|
20240913,161500,682712060,14870,14870,14870,14870,0
|
|
20240913,161400,682712060,14870,14870,14870,14870,0
|
|
20240913,161300,682712060,14870,14870,14870,14870,0
|
|
20240913,161200,682712060,14870,14870,14870,14870,0
|
|
20240913,161100,682712060,14870,14870,14870,14870,0
|
|
20240913,161000,682712060,14870,14870,14870,14870,0
|
|
20240913,160900,682712060,14870,14870,14870,14870,0
|
|
20240913,160800,682712060,14870,14870,14870,14870,0
|
|
20240913,160700,682712060,14870,14870,14870,14870,0
|
|
20240913,160600,682712060,14870,14870,14870,14870,0
|
|
20240913,160500,682712060,14870,14870,14870,14870,0
|
|
20240913,160400,682712060,14870,14870,14870,14870,0
|
|
20240913,160300,682712060,14870,14870,14870,14870,0
|
|
20240913,160200,682712060,14870,14870,14870,14870,0
|
|
20240913,160100,682712060,14870,14870,14870,14870,0
|
|
20240913,160000,682712060,14870,14870,14870,14870,0
|
|
20240913,155900,682712060,14870,14870,14870,14870,538
|
|
20240913,155800,682712060,14870,14870,14870,14870,0
|
|
20240913,155700,682712060,14870,14870,14870,14870,0
|
|
20240913,155600,682712060,14870,14870,14870,14870,0
|
|
20240913,155500,682712060,14870,14870,14870,14870,0
|
|
20240913,155400,682712060,14870,14870,14870,14870,0
|
|
20240913,155300,682712060,14870,14870,14870,14870,0
|
|
20240913,155200,682712060,14870,14870,14870,14870,0
|
|
20240913,155100,682712060,14870,14870,14870,14870,0
|
|
20240913,155000,682712060,14870,14870,14870,14870,0
|
|
20240913,154900,682712060,14870,14870,14870,14870,0
|
|
20240913,154800,682712060,14870,14870,14870,14870,0
|
|
20240913,154700,682712060,14870,14870,14870,14870,0
|
|
20240913,154600,682712060,14870,14870,14870,14870,0
|
|
20240913,154500,682712060,14870,14870,14870,14870,0
|
|
20240913,154400,682712060,14870,14870,14870,14870,0
|
|
20240913,154300,682712060,14870,14870,14870,14870,0
|
|
20240913,154200,682712060,14870,14870,14870,14870,0
|
|
20240913,154100,682712060,14870,14870,14870,14870,0
|
|
20240913,154000,682712060,14870,14870,14870,14870,0
|
|
20240913,153900,682712060,14870,14870,14870,14870,0
|
|
20240913,153800,682712060,14870,14870,14870,14870,0
|
|
20240913,153700,682712060,14870,14870,14870,14870,0
|
|
20240913,153600,682712060,14870,14870,14870,14870,0
|
|
20240913,153500,682712060,14870,14870,14870,14870,0
|
|
20240913,153400,682712060,14870,14870,14870,14870,0
|
|
20240913,153300,682712060,14870,14870,14870,14870,0
|
|
20240913,153200,682712060,14870,14870,14870,14870,0
|
|
20240913,153100,682712060,14870,14870,14870,14870,0
|
|
20240913,153000,682712060,14870,14870,14870,14870,538
|
|
20240913,152900,674712000,14860,14860,14860,14860,0
|
|
20240913,152800,674712000,14860,14860,14860,14860,0
|
|
20240913,152700,674712000,14860,14860,14860,14860,0
|
|
20240913,152600,674712000,14860,14860,14860,14860,0
|
|
20240913,152500,674712000,14860,14860,14860,14860,0
|
|
20240913,152400,674712000,14860,14860,14860,14860,0
|
|
20240913,152300,674712000,14860,14860,14860,14860,0
|
|
20240913,152200,674712000,14860,14860,14860,14860,0
|
|
20240913,152100,674712000,14860,14860,14860,14860,0
|
|
20240913,152000,674712000,14860,14860,14860,14860,0
|
|
20240913,151900,674712000,14860,14840,14860,14840,18
|
|
20240913,151800,674444840,14860,14840,14860,14840,58
|
|
20240913,151700,673583660,14810,14840,14840,14810,215
|
|
20240913,151600,670397070,14840,14840,14840,14840,18
|
|
20240913,151500,670129950,14830,14830,14830,14830,1
|
|
20240913,151400,670115120,14840,14830,14840,14830,31
|
|
20240913,151300,669655110,14830,14830,14830,14820,299
|
|
20240913,151200,665221070,14820,14820,14820,14820,2
|
|
20240913,151100,665191430,14830,14820,14830,14820,9
|
|
20240913,151000,665057990,14830,14830,14830,14820,62
|
|
20240913,150900,664138600,14830,14830,14830,14830,18
|
|
20240913,150800,663871660,14820,14820,14820,14820,4
|
|
20240913,150700,663812380,14830,14830,14830,14820,19
|
|
20240913,150600,663530620,14820,14820,14820,14820,0
|
|
20240913,150500,663530620,14820,14820,14820,14820,3
|
|
20240913,150400,663486160,14820,14820,14820,14820,2
|
|
20240913,150300,663456520,14830,14820,14830,14820,22
|
|
20240913,150200,663130290,14820,14820,14820,14820,0
|
|
20240913,150100,663130290,14820,14820,14820,14820,4
|
|
20240913,150000,663071010,14820,14820,14820,14820,5
|
|
20240913,145900,662996910,14820,14820,14820,14820,1
|
|
20240913,145800,662982090,14810,14810,14810,14810,5
|
|
20240913,145700,662908040,14810,14810,14810,14810,3
|
|
20240913,145600,662863610,14810,14810,14810,14810,8
|
|
20240913,145500,662745130,14830,14810,14830,14810,24
|
|
20240913,145400,662389360,14800,14800,14820,14800,11
|
|
20240913,145300,662226540,14800,14800,14800,14800,7
|
|
20240913,145200,662122940,14810,14800,14810,14800,85
|
|
20240913,145100,660864130,14800,14800,14800,14800,6
|
|
20240913,145000,660775330,14810,14810,14820,14810,10
|
|
20240913,144900,660627220,14810,14810,14810,14810,3
|
|
20240913,144800,660582790,14810,14810,14810,14810,6
|
|
20240913,144700,660493930,14810,14810,14810,14810,2
|
|
20240913,144600,660464310,14810,14810,14810,14810,9
|
|
20240913,144500,660331020,14810,14810,14810,14810,8
|
|
20240913,144400,660212540,14820,14810,14820,14810,2
|
|
20240913,144300,660182910,14810,14820,14820,14810,1027
|
|
20240913,144200,644962860,14820,14820,14830,14820,5
|
|
20240913,144100,644888750,14820,14820,14820,14820,8
|
|
20240913,144000,644770190,14820,14820,14820,14820,1
|
|
20240913,143900,644755370,14820,14820,14820,14820,2
|
|
20240913,143800,644725730,14840,14820,14840,14820,5
|
|
20240913,143700,644651610,14820,14820,14820,14820,6
|
|
20240913,143600,644562690,14820,14820,14820,14820,2
|
|
20240913,143500,644533050,14820,14830,14830,14820,26
|
|
20240913,143400,644147490,14820,14820,14820,14820,9
|
|
20240913,143300,644014110,14820,14820,14820,14820,600
|
|
20240913,143200,635122110,14830,14830,14840,14830,7
|
|
20240913,143100,635018290,14830,14830,14830,14830,3
|
|
20240913,143000,634973800,14830,14830,14830,14830,6
|
|
20240913,142900,634884820,14830,14830,14830,14830,1
|
|
20240913,142800,634869990,14830,14830,14830,14820,75
|
|
20240913,142700,633757780,14830,14830,14830,14830,7
|
|
20240913,142600,633653970,14830,14830,14830,14830,0
|
|
20240913,142500,633653970,14830,14840,14840,14830,14
|
|
20240913,142400,633446250,14830,14830,14830,14830,2
|
|
20240913,142300,633416590,14830,14830,14830,14830,8
|
|
20240913,142200,633297950,14830,14830,14830,14830,0
|
|
20240913,142100,633297950,14830,14830,14830,14830,3
|
|
20240913,142000,633253460,14830,14840,14840,14830,11
|
|
20240913,141900,633090310,14830,14830,14830,14830,2
|
|
20240913,141800,633060650,14830,14830,14830,14830,3
|
|
20240913,141700,633016160,14830,14830,14830,14820,387
|
|
20240913,141600,627279790,14830,14840,14840,14830,107
|
|
20240913,141500,625692260,14840,14840,14840,14840,0
|
|
20240913,141400,625692260,14840,14840,14840,14840,2
|
|
20240913,141300,625662580,14840,14850,14850,14840,5
|
|
20240913,141200,625588350,14850,14830,14850,14830,9
|
|
20240913,141100,625454720,14830,14850,14850,14830,102
|
|
20240913,141000,623940060,14830,14840,14840,14830,14
|
|
20240913,140900,623732320,14840,14830,14840,14830,32
|
|
20240913,140800,623257470,14830,14830,14830,14830,0
|
|
20240913,140700,623257470,14830,14830,14830,14830,2
|
|
20240913,140600,623227810,14830,14830,14830,14830,10
|
|
20240913,140500,623079510,14830,14830,14830,14830,4
|
|
20240913,140400,623020190,14850,14850,14850,14850,24
|
|
20240913,140300,622663790,14830,14830,14830,14830,2
|
|
20240913,140200,622634130,14830,14830,14830,14830,9
|
|
20240913,140100,622500660,14830,14830,14830,14830,0
|
|
20240913,140000,622500660,14830,14830,14830,14830,2
|
|
20240913,135900,622471000,14830,14830,14830,14830,8
|
|
20240913,135800,622352360,14830,14830,14830,14830,3
|
|
20240913,135700,622307870,14830,14830,14830,14830,0
|
|
20240913,135600,622307870,14830,14830,14860,14830,4
|
|
20240913,135500,622248520,14830,14860,14860,14830,398
|
|
20240913,135400,616334480,14870,14860,14870,14860,36
|
|
20240913,135300,615799190,14860,14860,14860,14860,0
|
|
20240913,135200,615799190,14860,14860,14870,14860,12
|
|
20240913,135100,615620860,14860,14860,14860,14860,301
|
|
20240913,135000,611148000,14880,14860,14880,14860,2
|
|
20240913,134900,611118260,14860,14870,14870,14860,1004
|
|
20240913,134800,596193650,14880,14860,14880,14860,9
|
|
20240913,134700,596059820,14860,14860,14860,14860,2
|
|
20240913,134600,596030100,14860,14860,14860,14860,0
|
|
20240913,134500,596030100,14860,14860,14860,14860,8
|
|
20240913,134400,595911220,14860,14860,14860,14860,3
|
|
20240913,134300,595866640,14880,14880,14880,14880,5
|
|
20240913,134200,595792240,14860,14860,14860,14860,2
|
|
20240913,134100,595762520,14860,14860,14860,14860,8
|
|
20240913,134000,595643640,14860,14860,14860,14860,3
|
|
20240913,133900,595599060,14860,14860,14860,14860,50
|
|
20240913,133800,594856060,14860,14860,14860,14860,8
|
|
20240913,133700,594737180,14870,14870,14870,14870,501
|
|
20240913,133600,587287310,14870,14860,14870,14860,528
|
|
20240913,133500,579435980,14860,14860,14860,14860,0
|
|
20240913,133400,579435980,14860,14860,14860,14860,9
|
|
20240913,133300,579302240,14860,14860,14860,14860,2
|
|
20240913,133200,579272520,14900,14860,14900,14860,2
|
|
20240913,133100,579242760,14860,14860,14860,14860,9
|
|
20240913,133000,579109020,14900,14870,14900,14870,204
|
|
20240913,132900,576071220,14890,14860,14890,14860,4
|
|
20240913,132800,576011750,14890,14890,14890,14890,11
|
|
20240913,132700,575847960,14860,14860,14860,14860,8
|
|
20240913,132600,575729080,14860,14860,14860,14860,4
|
|
20240913,132500,575669640,14860,14860,14860,14860,0
|
|
20240913,132400,575669640,14860,14860,14900,14860,30
|
|
20240913,132300,575222920,14860,14860,14860,14860,3
|
|
20240913,132200,575178340,14900,14860,14900,14860,338
|
|
20240913,132100,570145290,14860,14860,14860,14860,0
|
|
20240913,132000,570145290,14860,14870,14870,14860,146
|
|
20240913,131900,567975360,14860,14860,14860,14860,1
|
|
20240913,131800,567960500,14860,14860,14860,14860,5
|
|
20240913,131700,567886200,14860,14860,14860,14860,6
|
|
20240913,131600,567797040,14860,14860,14860,14860,1
|
|
20240913,131500,567782180,14860,14860,14860,14860,3
|
|
20240913,131400,567737600,14860,14860,14860,14860,0
|
|
20240913,131300,567737600,14860,14860,14860,14860,8
|
|
20240913,131200,567618720,14860,14860,14860,14860,3
|
|
20240913,131100,567574140,14860,14860,14860,14860,1
|
|
20240913,131000,567559280,14860,14860,14860,14860,14
|
|
20240913,130900,567351240,14850,14850,14850,14850,7
|
|
20240913,130800,567247290,14860,14860,14860,14860,5
|
|
20240913,130700,567172990,14860,14860,14860,14860,6
|
|
20240913,130600,567083830,14860,14860,14860,14860,3
|
|
20240913,130500,567039250,14860,14860,14860,14860,2
|
|
20240913,130400,567009530,14860,14860,14860,14860,3
|
|
20240913,130300,566964950,14860,14860,14860,14860,6
|
|
20240913,130200,566875790,14860,14860,14860,14860,1
|
|
20240913,130100,566860930,14860,14890,14900,14860,1901
|
|
20240913,130000,538585190,14890,14890,14890,14890,7
|
|
20240913,125900,538480960,14910,14910,14910,14910,2
|
|
20240913,125800,538451140,14910,14910,14910,14910,0
|
|
20240913,125700,538451140,14910,14910,14910,14910,0
|
|
20240913,125600,538451140,14910,14910,14910,14910,32
|
|
20240913,125500,537974020,14870,14910,14910,14870,30
|
|
20240913,125400,537526960,14910,14910,14910,14910,0
|
|
20240913,125300,537526960,14910,14910,14910,14910,37
|
|
20240913,125200,536975290,14910,14890,14910,14890,500
|
|
20240913,125100,529522960,14890,14890,14890,14890,0
|
|
20240913,125000,529522960,14890,14890,14890,14890,0
|
|
20240913,124900,529522960,14890,14890,14890,14890,2
|
|
20240913,124800,529493180,14900,14900,14900,14900,0
|
|
20240913,124700,529493180,14900,14900,14900,14900,0
|
|
20240913,124600,529493180,14900,14900,14900,14900,0
|
|
20240913,124500,529493180,14900,14900,14900,14900,0
|
|
20240913,124400,529493180,14900,14900,14900,14900,0
|
|
20240913,124300,529493180,14900,14900,14900,14900,0
|
|
20240913,124200,529493180,14900,14900,14900,14900,26
|
|
20240913,124100,529105780,14900,14900,14900,14900,0
|
|
20240913,124000,529105780,14900,14900,14900,14900,0
|
|
20240913,123900,529105780,14900,14900,14900,14900,0
|
|
20240913,123800,529105780,14900,14900,14900,14900,12
|
|
20240913,123700,528926980,14900,14900,14900,14900,0
|
|
20240913,123600,528926980,14900,14900,14900,14900,0
|
|
20240913,123500,528926980,14900,14900,14900,14900,888
|
|
20240913,123400,515695780,14890,14890,14890,14890,0
|
|
20240913,123300,515695780,14890,14890,14890,14890,102
|
|
20240913,123200,514177000,14890,14890,14890,14890,0
|
|
20240913,123100,514177000,14890,14890,14890,14890,10
|
|
20240913,123000,514028100,14890,14890,14890,14890,0
|
|
20240913,122900,514028100,14890,14890,14890,14890,0
|
|
20240913,122800,514028100,14890,14890,14890,14890,92
|
|
20240913,122700,512658220,14890,14890,14890,14890,0
|
|
20240913,122600,512658220,14890,14890,14890,14890,0
|
|
20240913,122500,512658220,14890,14890,14890,14890,0
|
|
20240913,122400,512658220,14890,14870,14890,14870,200
|
|
20240913,122300,509681060,14870,14870,14870,14870,0
|
|
20240913,122200,509681060,14870,14870,14870,14870,0
|
|
20240913,122100,509681060,14870,14870,14870,14870,21
|
|
20240913,122000,509368790,14890,14890,14890,14890,0
|
|
20240913,121900,509368790,14890,14890,14890,14890,0
|
|
20240913,121800,509368790,14890,14890,14890,14890,0
|
|
20240913,121700,509368790,14890,14890,14890,14890,1
|
|
20240913,121600,509353900,14890,14860,14890,14860,137
|
|
20240913,121500,507315110,14860,14860,14860,14860,0
|
|
20240913,121400,507315110,14860,14860,14860,14860,29
|
|
20240913,121300,506884170,14860,14860,14860,14860,12
|
|
20240913,121200,506705850,14870,14870,14870,14870,4
|
|
20240913,121100,506646370,14870,14870,14870,14870,282
|
|
20240913,121000,502453030,14880,14870,14880,14870,109
|
|
20240913,120900,500831200,14870,14870,14870,14870,87
|
|
20240913,120800,499537510,14860,14860,14860,14860,26
|
|
20240913,120700,499151150,14860,14860,14860,14860,83
|
|
20240913,120600,497917770,14860,14860,14860,14860,74
|
|
20240913,120500,496818130,14850,14850,14850,14850,0
|
|
20240913,120400,496818130,14850,14850,14850,14850,0
|
|
20240913,120300,496818130,14850,14850,14850,14850,0
|
|
20240913,120200,496818130,14850,14840,14850,14840,18
|
|
20240913,120100,496550960,14840,14840,14840,14840,0
|
|
20240913,120000,496550960,14840,14840,14840,14840,10
|
|
20240913,115900,496402560,14840,14840,14840,14840,75
|
|
20240913,115800,495289560,14840,14840,14840,14840,60
|
|
20240913,115700,494399160,14840,14840,14840,14840,0
|
|
20240913,115600,494399160,14840,14840,14840,14840,20
|
|
20240913,115500,494102360,14840,14840,14840,14840,1
|
|
20240913,115400,494087520,14840,14840,14840,14840,0
|
|
20240913,115300,494087520,14840,14840,14840,14840,56
|
|
20240913,115200,493256480,14840,14840,14840,14840,0
|
|
20240913,115100,493256480,14840,14840,14840,14840,200
|
|
20240913,115000,490288480,14830,14830,14830,14830,33
|
|
20240913,114900,489799090,14830,14800,14830,14800,100
|
|
20240913,114800,488317060,14800,14800,14800,14800,0
|
|
20240913,114700,488317060,14800,14800,14800,14800,86
|
|
20240913,114600,487044260,14800,14800,14800,14800,0
|
|
20240913,114500,487044260,14800,14800,14800,14800,9
|
|
20240913,114400,486911060,14800,14800,14800,14800,9
|
|
20240913,114300,486777860,14810,14810,14810,14810,0
|
|
20240913,114200,486777860,14810,14810,14810,14810,0
|
|
20240913,114100,486777860,14810,14810,14810,14810,0
|
|
20240913,114000,486777860,14810,14810,14810,14810,0
|
|
20240913,113900,486777860,14810,14810,14810,14810,24
|
|
20240913,113800,486422420,14800,14800,14800,14800,13
|
|
20240913,113700,486230020,14800,14800,14800,14800,0
|
|
20240913,113600,486230020,14800,14800,14800,14800,0
|
|
20240913,113500,486230020,14800,14800,14800,14800,62
|
|
20240913,113400,485312420,14800,14800,14800,14800,0
|
|
20240913,113300,485312420,14800,14800,14800,14800,21
|
|
20240913,113200,485001620,14800,14800,14800,14800,0
|
|
20240913,113100,485001620,14800,14800,14800,14800,0
|
|
20240913,113000,485001620,14800,14800,14800,14800,0
|
|
20240913,112900,485001620,14800,14800,14800,14800,21
|
|
20240913,112800,484690820,14800,14800,14800,14800,0
|
|
20240913,112700,484690820,14800,14800,14800,14800,55
|
|
20240913,112600,483876820,14800,14800,14800,14800,0
|
|
20240913,112500,483876820,14800,14800,14800,14800,0
|
|
20240913,112400,483876820,14800,14800,14800,14800,349
|
|
20240913,112300,478711620,14800,14800,14800,14800,55
|
|
20240913,112200,477897620,14800,14810,14810,14800,570
|
|
20240913,112100,469461610,14820,14820,14820,14820,0
|
|
20240913,112000,469461610,14820,14820,14820,14820,0
|
|
20240913,111900,469461610,14820,14820,14820,14820,0
|
|
20240913,111800,469461610,14820,14820,14820,14820,0
|
|
20240913,111700,469461610,14820,14820,14820,14820,0
|
|
20240913,111600,469461610,14820,14820,14820,14820,0
|
|
20240913,111500,469461610,14820,14820,14820,14820,0
|
|
20240913,111400,469461610,14820,14830,14830,14820,53
|
|
20240913,111300,468676130,14830,14830,14830,14830,0
|
|
20240913,111200,468676130,14830,14830,14830,14830,0
|
|
20240913,111100,468676130,14830,14830,14830,14830,6
|
|
20240913,111000,468587150,14820,14810,14820,14810,20
|
|
20240913,110900,468290940,14780,14780,14780,14780,57
|
|
20240913,110800,467448480,14780,14810,14810,14770,328
|
|
20240913,110700,462594150,14810,14820,14830,14810,23
|
|
20240913,110600,462253260,14820,14820,14840,14810,53
|
|
20240913,110500,461467820,14820,14820,14840,14810,39
|
|
20240913,110400,460889870,14820,14810,14820,14810,48
|
|
20240913,110300,460178780,14810,14790,14810,14790,90
|
|
20240913,110200,458846710,14800,14820,14830,14800,7
|
|
20240913,110100,458743010,14810,14810,14830,14810,46
|
|
20240913,110000,458061500,14820,14840,14840,14820,28
|
|
20240913,105900,457646050,14840,14840,14840,14840,0
|
|
20240913,105800,457646050,14840,14810,14840,14810,67
|
|
20240913,105700,456653690,14810,14800,14810,14800,31
|
|
20240913,105600,456194870,14800,14800,14800,14800,0
|
|
20240913,105500,456194870,14800,14800,14800,14800,0
|
|
20240913,105400,456194870,14800,14800,14800,14800,0
|
|
20240913,105300,456194870,14800,14800,14800,14800,0
|
|
20240913,105200,456194870,14800,14770,14800,14770,421
|
|
20240913,105100,449975290,14820,14820,14820,14820,0
|
|
20240913,105000,449975290,14820,14820,14820,14820,0
|
|
20240913,104900,449975290,14820,14820,14820,14820,1
|
|
20240913,104800,449960470,14780,14780,14780,14780,0
|
|
20240913,104700,449960470,14780,14760,14780,14760,588
|
|
20240913,104600,441281540,14720,14820,14820,14720,3850
|
|
20240913,104500,384403610,14830,14830,14830,14830,29
|
|
20240913,104400,383973540,14830,14830,14830,14830,0
|
|
20240913,104300,383973540,14830,14830,14830,14830,0
|
|
20240913,104200,383973540,14830,14830,14830,14830,0
|
|
20240913,104100,383973540,14830,14830,14830,14830,3
|
|
20240913,104000,383929050,14830,14860,14860,14830,1643
|
|
20240913,103900,359557920,14860,14860,14860,14860,15
|
|
20240913,103800,359335020,14860,14860,14860,14860,167
|
|
20240913,103700,356853400,14860,14860,14860,14860,0
|
|
20240913,103600,356853400,14860,14870,14870,14860,1101
|
|
20240913,103500,340483330,14870,14870,14870,14870,10
|
|
20240913,103400,340334630,14870,14870,14870,14870,21
|
|
20240913,103300,340022360,14870,14870,14870,14870,0
|
|
20240913,103200,340022360,14870,14870,14870,14870,30
|
|
20240913,103100,339576260,14880,14880,14880,14880,5
|
|
20240913,103000,339501860,14880,14880,14880,14880,10
|
|
20240913,102900,339353060,14880,14880,14880,14880,21
|
|
20240913,102800,339040580,14890,14890,14890,14890,0
|
|
20240913,102700,339040580,14890,14890,14890,14890,0
|
|
20240913,102600,339040580,14890,14880,14890,14880,67
|
|
20240913,102500,338042960,14890,14870,14890,14870,58
|
|
20240913,102400,337180030,14870,14870,14870,14870,0
|
|
20240913,102300,337180030,14870,14880,14880,14870,9
|
|
20240913,102200,337046140,14890,14890,14890,14890,1006
|
|
20240913,102100,322066800,14900,14930,14930,14900,48
|
|
20240913,102000,321351340,14930,14930,14930,14930,7
|
|
20240913,101900,321246830,14940,14940,14940,14940,0
|
|
20240913,101800,321246830,14940,14940,14940,14940,0
|
|
20240913,101700,321246830,14940,14940,14940,14940,364
|
|
20240913,101600,315808670,14950,14950,14950,14950,0
|
|
20240913,101500,315808670,14950,14950,14950,14950,0
|
|
20240913,101400,315808670,14950,14950,14950,14950,0
|
|
20240913,101300,315808670,14950,14950,14950,14950,0
|
|
20240913,101200,315808670,14950,14950,14950,14950,0
|
|
20240913,101100,315808670,14950,14940,14950,14920,1604
|
|
20240913,101000,291850980,14950,14950,14950,14950,190
|
|
20240913,100900,289010480,14940,14940,14940,14940,0
|
|
20240913,100800,289010480,14940,14950,14950,14920,1630
|
|
20240913,100700,264686280,14960,14960,14960,14960,0
|
|
20240913,100600,264686280,14960,14960,14960,14960,1
|
|
20240913,100500,264671320,14960,14960,14960,14960,7
|
|
20240913,100400,264566600,14960,14960,14960,14950,1004
|
|
20240913,100300,249550640,14990,14950,15000,14950,3886
|
|
20240913,100200,191333150,14950,14940,14950,14930,1803
|
|
20240913,100100,164388920,14930,14930,14930,14930,215
|
|
20240913,100000,161178970,14920,14930,14930,14920,9
|
|
20240913,095900,161044650,14930,14910,14930,14910,1020
|
|
20240913,095800,145816450,14930,14920,14930,14920,321
|
|
20240913,095700,141027070,14920,14910,14920,14900,37
|
|
20240913,095600,140475660,14920,14920,14920,14920,0
|
|
20240913,095500,140475660,14920,14920,14920,14920,3
|
|
20240913,095400,140430900,14920,14920,14920,14920,0
|
|
20240913,095300,140430900,14920,14910,14920,14910,48
|
|
20240913,095200,139715200,14910,14900,14910,14900,2
|
|
20240913,095100,139685390,14920,14900,14920,14900,52
|
|
20240913,095000,138909970,14900,14920,14920,14900,66
|
|
20240913,094900,137925390,14930,14930,14930,14930,3
|
|
20240913,094800,137880600,14930,14930,14930,14930,13
|
|
20240913,094700,137686510,14930,14920,14930,14920,334
|
|
20240913,094600,132703070,14920,14920,14920,14920,8
|
|
20240913,094500,132583710,14920,14910,14920,14910,107
|
|
20240913,094400,130988250,14910,14900,14910,14900,232
|
|
20240913,094300,127529140,14900,14900,14900,14900,641
|
|
20240913,094200,117978240,14900,14900,14900,14900,461
|
|
20240913,094100,111109340,14900,14900,14900,14900,2
|
|
20240913,094000,111079540,14910,14910,14910,14910,8
|
|
20240913,093900,110960260,14910,14910,14910,14910,7
|
|
20240913,093800,110855890,14920,14920,14920,14920,0
|
|
20240913,093700,110855890,14920,14900,14920,14900,50
|
|
20240913,093600,110110710,14930,14930,14930,14930,2
|
|
20240913,093500,110080850,14930,14930,14930,14930,239
|
|
20240913,093400,106512580,14930,14890,14930,14890,3389
|
|
20240913,093300,56010420,14890,14890,14890,14890,14
|
|
20240913,093200,55801960,14890,14890,14890,14890,1
|
|
20240913,093100,55787070,14890,14900,14900,14890,2
|
|
20240913,093000,55757280,14890,14840,14890,14840,1113
|
|
20240913,092900,39188110,14880,14870,14880,14870,3
|
|
20240913,092800,39143490,14830,14860,14860,14830,61
|
|
20240913,092700,38238330,14860,14850,14860,14850,498
|
|
20240913,092600,30843000,14840,14840,14840,14840,15
|
|
20240913,092500,30620400,14850,14850,14850,14850,0
|
|
20240913,092400,30620400,14850,14830,14850,14830,130
|
|
20240913,092300,28690060,14820,14830,14830,14820,14
|
|
20240913,092200,28482460,14850,14850,14850,14820,403
|
|
20240913,092100,22497960,14850,14850,14850,14850,363
|
|
20240913,092000,17107410,14850,14850,14850,14850,0
|
|
20240913,091900,17107410,14850,14860,14860,14850,17
|
|
20240913,091800,16854950,14860,14860,14860,14860,0
|
|
20240913,091700,16854950,14860,14850,14860,14850,7
|
|
20240913,091600,16750990,14850,14850,14850,14850,97
|
|
20240913,091500,15310540,14850,14850,14850,14850,0
|
|
20240913,091400,15310540,14850,14850,14850,14850,21
|
|
20240913,091300,14998690,14850,14850,14850,14850,0
|
|
20240913,091200,14998690,14850,14850,14850,14850,2
|
|
20240913,091100,14968990,14850,14860,14860,14850,191
|
|
20240913,091000,12130830,14860,14860,14860,14860,10
|
|
20240913,090900,11982230,14850,14850,14850,14850,96
|
|
20240913,090800,10556630,14850,14870,14870,14850,18
|
|
20240913,090700,10289160,14870,14880,14880,14870,18
|
|
20240913,090600,10021360,14850,14840,14850,14820,66
|
|
20240913,090500,9042160,14810,14830,14850,14810,502
|
|
20240913,090400,1587520,14880,14880,14880,14880,52
|
|
20240913,090300,813760,14900,14900,14900,14900,0
|
|
20240913,090200,813760,14900,14900,14900,14900,0
|
|
20240913,090100,813760,14900,14900,14900,14900,0
|
|
20240913,090000,813760,14900,14770,14900,14770,55
|