668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,200500,657927360,15000,15000,15000,15000,599
|
|
20240923,200400,657927360,15000,15000,15000,15000,0
|
|
20240923,200300,657927360,15000,15000,15000,15000,0
|
|
20240923,200200,657927360,15000,15000,15000,15000,0
|
|
20240923,200100,657927360,15000,15000,15000,15000,0
|
|
20240923,200000,657927360,15000,15000,15000,15000,0
|
|
20240923,195900,657927360,15000,15000,15000,15000,0
|
|
20240923,195800,657927360,15000,15000,15000,15000,0
|
|
20240923,195700,657927360,15000,15000,15000,15000,0
|
|
20240923,195600,657927360,15000,15000,15000,15000,0
|
|
20240923,195500,657927360,15000,15000,15000,15000,0
|
|
20240923,195400,657927360,15000,15000,15000,15000,0
|
|
20240923,195300,657927360,15000,15000,15000,15000,0
|
|
20240923,195200,657927360,15000,15000,15000,15000,0
|
|
20240923,195100,657927360,15000,15000,15000,15000,0
|
|
20240923,195000,657927360,15000,15000,15000,15000,0
|
|
20240923,194900,657927360,15000,15000,15000,15000,0
|
|
20240923,194800,657927360,15000,15000,15000,15000,0
|
|
20240923,194700,657927360,15000,15000,15000,15000,0
|
|
20240923,194600,657927360,15000,15000,15000,15000,0
|
|
20240923,194500,657927360,15000,15000,15000,15000,0
|
|
20240923,194400,657927360,15000,15000,15000,15000,0
|
|
20240923,194300,657927360,15000,15000,15000,15000,0
|
|
20240923,194200,657927360,15000,15000,15000,15000,0
|
|
20240923,194100,657927360,15000,15000,15000,15000,0
|
|
20240923,194000,657927360,15000,15000,15000,15000,0
|
|
20240923,193900,657927360,15000,15000,15000,15000,0
|
|
20240923,193800,657927360,15000,15000,15000,15000,0
|
|
20240923,193700,657927360,15000,15000,15000,15000,0
|
|
20240923,193600,657927360,15000,15000,15000,15000,0
|
|
20240923,193500,657927360,15000,15000,15000,15000,599
|
|
20240923,193400,657927360,15000,15000,15000,15000,0
|
|
20240923,193300,657927360,15000,15000,15000,15000,0
|
|
20240923,193200,657927360,15000,15000,15000,15000,0
|
|
20240923,193100,657927360,15000,15000,15000,15000,0
|
|
20240923,193000,657927360,15000,15000,15000,15000,0
|
|
20240923,192900,657927360,15000,15000,15000,15000,0
|
|
20240923,192800,657927360,15000,15000,15000,15000,0
|
|
20240923,192700,657927360,15000,15000,15000,15000,0
|
|
20240923,192600,657927360,15000,15000,15000,15000,0
|
|
20240923,192500,657927360,15000,15000,15000,15000,0
|
|
20240923,192400,657927360,15000,15000,15000,15000,0
|
|
20240923,192300,657927360,15000,15000,15000,15000,0
|
|
20240923,192200,657927360,15000,15000,15000,15000,0
|
|
20240923,192100,657927360,15000,15000,15000,15000,0
|
|
20240923,192000,657927360,15000,15000,15000,15000,0
|
|
20240923,191900,657927360,15000,15000,15000,15000,0
|
|
20240923,191800,657927360,15000,15000,15000,15000,0
|
|
20240923,191700,657927360,15000,15000,15000,15000,0
|
|
20240923,191600,657927360,15000,15000,15000,15000,0
|
|
20240923,191500,657927360,15000,15000,15000,15000,0
|
|
20240923,191400,657927360,15000,15000,15000,15000,0
|
|
20240923,191300,657927360,15000,15000,15000,15000,0
|
|
20240923,191200,657927360,15000,15000,15000,15000,0
|
|
20240923,191100,657927360,15000,15000,15000,15000,0
|
|
20240923,191000,657927360,15000,15000,15000,15000,0
|
|
20240923,190900,657927360,15000,15000,15000,15000,0
|
|
20240923,190800,657927360,15000,15000,15000,15000,0
|
|
20240923,190700,657927360,15000,15000,15000,15000,0
|
|
20240923,190600,657927360,15000,15000,15000,15000,0
|
|
20240923,190500,657927360,15000,15000,15000,15000,599
|
|
20240923,190400,657927360,15000,15000,15000,15000,0
|
|
20240923,190300,657927360,15000,15000,15000,15000,0
|
|
20240923,190200,657927360,15000,15000,15000,15000,0
|
|
20240923,190100,657927360,15000,15000,15000,15000,0
|
|
20240923,190000,657927360,15000,15000,15000,15000,0
|
|
20240923,185900,657927360,15000,15000,15000,15000,0
|
|
20240923,185800,657927360,15000,15000,15000,15000,0
|
|
20240923,185700,657927360,15000,15000,15000,15000,0
|
|
20240923,185600,657927360,15000,15000,15000,15000,0
|
|
20240923,185500,657927360,15000,15000,15000,15000,0
|
|
20240923,185400,657927360,15000,15000,15000,15000,0
|
|
20240923,185300,657927360,15000,15000,15000,15000,0
|
|
20240923,185200,657927360,15000,15000,15000,15000,0
|
|
20240923,185100,657927360,15000,15000,15000,15000,0
|
|
20240923,185000,657927360,15000,15000,15000,15000,0
|
|
20240923,184900,657927360,15000,15000,15000,15000,0
|
|
20240923,184800,657927360,15000,15000,15000,15000,0
|
|
20240923,184700,657927360,15000,15000,15000,15000,0
|
|
20240923,184600,657927360,15000,15000,15000,15000,0
|
|
20240923,184500,657927360,15000,15000,15000,15000,0
|
|
20240923,184400,657927360,15000,15000,15000,15000,0
|
|
20240923,184300,657927360,15000,15000,15000,15000,0
|
|
20240923,184200,657927360,15000,15000,15000,15000,0
|
|
20240923,184100,657927360,15000,15000,15000,15000,0
|
|
20240923,184000,657927360,15000,15000,15000,15000,0
|
|
20240923,183900,657927360,15000,15000,15000,15000,0
|
|
20240923,183800,657927360,15000,15000,15000,15000,0
|
|
20240923,183700,657927360,15000,15000,15000,15000,0
|
|
20240923,183600,657927360,15000,15000,15000,15000,0
|
|
20240923,183500,657927360,15000,15000,15000,15000,599
|
|
20240923,183400,657927360,15000,15000,15000,15000,0
|
|
20240923,183300,657927360,15000,15000,15000,15000,0
|
|
20240923,183200,657927360,15000,15000,15000,15000,0
|
|
20240923,183100,657927360,15000,15000,15000,15000,0
|
|
20240923,183000,657927360,15000,15000,15000,15000,0
|
|
20240923,182900,657927360,15000,15000,15000,15000,0
|
|
20240923,182800,657927360,15000,15000,15000,15000,0
|
|
20240923,182700,657927360,15000,15000,15000,15000,0
|
|
20240923,182600,657927360,15000,15000,15000,15000,0
|
|
20240923,182500,657927360,15000,15000,15000,15000,0
|
|
20240923,182400,657927360,15000,15000,15000,15000,0
|
|
20240923,182300,657927360,15000,15000,15000,15000,0
|
|
20240923,182200,657927360,15000,15000,15000,15000,0
|
|
20240923,182100,657927360,15000,15000,15000,15000,0
|
|
20240923,182000,657927360,15000,15000,15000,15000,0
|
|
20240923,181900,657927360,15000,15000,15000,15000,0
|
|
20240923,181800,657927360,15000,15000,15000,15000,0
|
|
20240923,181700,657927360,15000,15000,15000,15000,0
|
|
20240923,181600,657927360,15000,15000,15000,15000,0
|
|
20240923,181500,657927360,15000,15000,15000,15000,0
|
|
20240923,181400,657927360,15000,15000,15000,15000,0
|
|
20240923,181300,657927360,15000,15000,15000,15000,0
|
|
20240923,181200,657927360,15000,15000,15000,15000,0
|
|
20240923,181100,657927360,15000,15000,15000,15000,0
|
|
20240923,181000,657927360,15000,15000,15000,15000,0
|
|
20240923,180900,657927360,15000,15000,15000,15000,0
|
|
20240923,180800,657927360,15000,15000,15000,15000,0
|
|
20240923,180700,657927360,15000,15000,15000,15000,0
|
|
20240923,180600,657927360,15000,15000,15000,15000,0
|
|
20240923,180500,657927360,15000,15000,15000,15000,599
|
|
20240923,180400,657927360,15000,15000,15000,15000,0
|
|
20240923,180300,657927360,15000,15000,15000,15000,0
|
|
20240923,180200,657927360,15000,15000,15000,15000,0
|
|
20240923,180100,657927360,15000,15000,15000,15000,0
|
|
20240923,180000,657927360,15000,15000,15000,15000,0
|
|
20240923,175900,657927360,15000,15000,15000,15000,0
|
|
20240923,175800,657927360,15000,15000,15000,15000,0
|
|
20240923,175700,657927360,15000,15000,15000,15000,0
|
|
20240923,175600,657927360,15000,15000,15000,15000,0
|
|
20240923,175500,657927360,15000,15000,15000,15000,0
|
|
20240923,175400,657927360,15000,15000,15000,15000,0
|
|
20240923,175300,657927360,15000,15000,15000,15000,0
|
|
20240923,175200,657927360,15000,15000,15000,15000,0
|
|
20240923,175100,657927360,15000,15000,15000,15000,0
|
|
20240923,175000,657927360,15000,15000,15000,15000,0
|
|
20240923,174900,657927360,15000,15000,15000,15000,0
|
|
20240923,174800,657927360,15000,15000,15000,15000,0
|
|
20240923,174700,657927360,15000,15000,15000,15000,0
|
|
20240923,174600,657927360,15000,15000,15000,15000,0
|
|
20240923,174500,657927360,15000,15000,15000,15000,0
|
|
20240923,174400,657927360,15000,15000,15000,15000,0
|
|
20240923,174300,657927360,15000,15000,15000,15000,0
|
|
20240923,174200,657927360,15000,15000,15000,15000,0
|
|
20240923,174100,657927360,15000,15000,15000,15000,0
|
|
20240923,174000,657927360,15000,15000,15000,15000,0
|
|
20240923,173900,657927360,15000,15000,15000,15000,0
|
|
20240923,173800,657927360,15000,15000,15000,15000,0
|
|
20240923,173700,657927360,15000,15000,15000,15000,0
|
|
20240923,173600,657927360,15000,15000,15000,15000,0
|
|
20240923,173500,657927360,15000,15000,15000,15000,599
|
|
20240923,173400,657927360,15000,15000,15000,15000,0
|
|
20240923,173300,657927360,15000,15000,15000,15000,0
|
|
20240923,173200,657927360,15000,15000,15000,15000,0
|
|
20240923,173100,657927360,15000,15000,15000,15000,0
|
|
20240923,173000,657927360,15000,15000,15000,15000,0
|
|
20240923,172900,657927360,15000,15000,15000,15000,0
|
|
20240923,172800,657927360,15000,15000,15000,15000,0
|
|
20240923,172700,657927360,15000,15000,15000,15000,0
|
|
20240923,172600,657927360,15000,15000,15000,15000,0
|
|
20240923,172500,657927360,15000,15000,15000,15000,0
|
|
20240923,172400,657927360,15000,15000,15000,15000,0
|
|
20240923,172300,657927360,15000,15000,15000,15000,0
|
|
20240923,172200,657927360,15000,15000,15000,15000,0
|
|
20240923,172100,657927360,15000,15000,15000,15000,0
|
|
20240923,172000,657927360,15000,15000,15000,15000,0
|
|
20240923,171900,657927360,15000,15000,15000,15000,0
|
|
20240923,171800,657927360,15000,15000,15000,15000,0
|
|
20240923,171700,657927360,15000,15000,15000,15000,0
|
|
20240923,171600,657927360,15000,15000,15000,15000,0
|
|
20240923,171500,657927360,15000,15000,15000,15000,0
|
|
20240923,171400,657927360,15000,15000,15000,15000,0
|
|
20240923,171300,657927360,15000,15000,15000,15000,0
|
|
20240923,171200,657927360,15000,15000,15000,15000,0
|
|
20240923,171100,657927360,15000,15000,15000,15000,0
|
|
20240923,171000,657927360,15000,15000,15000,15000,0
|
|
20240923,170900,657927360,15000,15000,15000,15000,0
|
|
20240923,170800,657927360,15000,15000,15000,15000,0
|
|
20240923,170700,657927360,15000,15000,15000,15000,0
|
|
20240923,170600,657927360,15000,15000,15000,15000,0
|
|
20240923,170500,657927360,15000,15000,15000,15000,599
|
|
20240923,170400,657927360,15000,15000,15000,15000,0
|
|
20240923,170300,657927360,15000,15000,15000,15000,0
|
|
20240923,170200,657927360,15000,15000,15000,15000,0
|
|
20240923,170100,657927360,15000,15000,15000,15000,0
|
|
20240923,170000,657927360,15000,15000,15000,15000,0
|
|
20240923,165900,657927360,15000,15000,15000,15000,0
|
|
20240923,165800,657927360,15000,15000,15000,15000,0
|
|
20240923,165700,657927360,15000,15000,15000,15000,0
|
|
20240923,165600,657927360,15000,15000,15000,15000,0
|
|
20240923,165500,657927360,15000,15000,15000,15000,0
|
|
20240923,165400,657927360,15000,15000,15000,15000,0
|
|
20240923,165300,657927360,15000,15000,15000,15000,0
|
|
20240923,165200,657927360,15000,15000,15000,15000,0
|
|
20240923,165100,657927360,15000,15000,15000,15000,0
|
|
20240923,165000,657927360,15000,15000,15000,15000,0
|
|
20240923,164900,657927360,15000,15000,15000,15000,0
|
|
20240923,164800,657927360,15000,15000,15000,15000,0
|
|
20240923,164700,657927360,15000,15000,15000,15000,0
|
|
20240923,164600,657927360,15000,15000,15000,15000,0
|
|
20240923,164500,657927360,15000,15000,15000,15000,0
|
|
20240923,164400,657927360,15000,15000,15000,15000,0
|
|
20240923,164300,657927360,15000,15000,15000,15000,0
|
|
20240923,164200,657927360,15000,15000,15000,15000,0
|
|
20240923,164100,657927360,15000,15000,15000,15000,0
|
|
20240923,164000,657927360,15000,15000,15000,15000,0
|
|
20240923,163900,657927360,15000,15000,15000,15000,0
|
|
20240923,163800,657927360,15000,15000,15000,15000,0
|
|
20240923,163700,657927360,15000,15000,15000,15000,0
|
|
20240923,163600,657927360,15000,15000,15000,15000,0
|
|
20240923,163500,657927360,15000,15000,15000,15000,599
|
|
20240923,163400,657927360,15000,15000,15000,15000,0
|
|
20240923,163300,657927360,15000,15000,15000,15000,0
|
|
20240923,163200,657927360,15000,15000,15000,15000,0
|
|
20240923,163100,657927360,15000,15000,15000,15000,0
|
|
20240923,163000,657927360,15000,15000,15000,15000,0
|
|
20240923,162900,657927360,15000,15000,15000,15000,0
|
|
20240923,162800,657927360,15000,15000,15000,15000,0
|
|
20240923,162700,657927360,15000,15000,15000,15000,0
|
|
20240923,162600,657927360,15000,15000,15000,15000,0
|
|
20240923,162500,657927360,15000,15000,15000,15000,0
|
|
20240923,162400,657927360,15000,15000,15000,15000,0
|
|
20240923,162300,657927360,15000,15000,15000,15000,0
|
|
20240923,162200,657927360,15000,15000,15000,15000,0
|
|
20240923,162100,657927360,15000,15000,15000,15000,0
|
|
20240923,162000,657927360,15000,15000,15000,15000,0
|
|
20240923,161900,657927360,15000,15000,15000,15000,0
|
|
20240923,161800,657927360,15000,15000,15000,15000,0
|
|
20240923,161700,657927360,15000,15000,15000,15000,0
|
|
20240923,161600,657927360,15000,15000,15000,15000,0
|
|
20240923,161500,657927360,15000,15000,15000,15000,0
|
|
20240923,161400,657927360,15000,15000,15000,15000,0
|
|
20240923,161300,657927360,15000,15000,15000,15000,0
|
|
20240923,161200,657927360,15000,15000,15000,15000,0
|
|
20240923,161100,657927360,15000,15000,15000,15000,0
|
|
20240923,161000,657927360,15000,15000,15000,15000,0
|
|
20240923,160900,657927360,15000,15000,15000,15000,0
|
|
20240923,160800,657927360,15000,15000,15000,15000,0
|
|
20240923,160700,657927360,15000,15000,15000,15000,0
|
|
20240923,160600,657927360,15000,15000,15000,15000,0
|
|
20240923,160500,657927360,15000,15000,15000,15000,599
|
|
20240923,160400,657927360,15000,15000,15000,15000,0
|
|
20240923,160300,657927360,15000,15000,15000,15000,0
|
|
20240923,160200,657927360,15000,15000,15000,15000,0
|
|
20240923,160100,657927360,15000,15000,15000,15000,0
|
|
20240923,160000,657927360,15000,15000,15000,15000,0
|
|
20240923,155900,657927360,15000,15000,15000,15000,0
|
|
20240923,155800,657927360,15000,15000,15000,15000,0
|
|
20240923,155700,657927360,15000,15000,15000,15000,0
|
|
20240923,155600,657927360,15000,15000,15000,15000,0
|
|
20240923,155500,657927360,15000,15000,15000,15000,0
|
|
20240923,155400,657927360,15000,15000,15000,15000,0
|
|
20240923,155300,657927360,15000,15000,15000,15000,0
|
|
20240923,155200,657927360,15000,15000,15000,15000,0
|
|
20240923,155100,657927360,15000,15000,15000,15000,0
|
|
20240923,155000,657927360,15000,15000,15000,15000,0
|
|
20240923,154900,657927360,15000,15000,15000,15000,0
|
|
20240923,154800,657927360,15000,15000,15000,15000,0
|
|
20240923,154700,657927360,15000,15000,15000,15000,0
|
|
20240923,154600,657927360,15000,15000,15000,15000,0
|
|
20240923,154500,657927360,15000,15000,15000,15000,0
|
|
20240923,154400,657927360,15000,15000,15000,15000,0
|
|
20240923,154300,657927360,15000,15000,15000,15000,0
|
|
20240923,154200,657927360,15000,15000,15000,15000,0
|
|
20240923,154100,657927360,15000,15000,15000,15000,0
|
|
20240923,154000,657927360,15000,15000,15000,15000,0
|
|
20240923,153900,657927360,15000,15000,15000,15000,0
|
|
20240923,153800,657927360,15000,15000,15000,15000,0
|
|
20240923,153700,657927360,15000,15000,15000,15000,0
|
|
20240923,153600,657927360,15000,15000,15000,15000,0
|
|
20240923,153500,657927360,15000,15000,15000,15000,599
|
|
20240923,153400,657927360,15000,15000,15000,15000,0
|
|
20240923,153300,657927360,15000,15000,15000,15000,0
|
|
20240923,153200,657927360,15000,15000,15000,15000,0
|
|
20240923,153100,657927360,15000,15000,15000,15000,0
|
|
20240923,153000,657927360,15000,15000,15000,15000,599
|
|
20240923,152900,648942360,14930,14930,14930,14930,0
|
|
20240923,152800,648942360,14930,14930,14930,14930,0
|
|
20240923,152700,648942360,14930,14930,14930,14930,0
|
|
20240923,152600,648942360,14930,14930,14930,14930,0
|
|
20240923,152500,648942360,14930,14930,14930,14930,0
|
|
20240923,152400,648942360,14930,14930,14930,14930,0
|
|
20240923,152300,648942360,14930,14930,14930,14930,0
|
|
20240923,152200,648942360,14930,14930,14930,14930,0
|
|
20240923,152100,648942360,14930,14930,14930,14930,0
|
|
20240923,152000,648942360,14930,14930,14930,14930,0
|
|
20240923,151900,648942360,14930,14970,14970,14930,466
|
|
20240923,151800,641977290,14970,14960,14970,14960,48
|
|
20240923,151700,641258990,14960,14960,14960,14960,34
|
|
20240923,151600,640750350,14960,14960,14960,14950,31
|
|
20240923,151500,640286640,14960,14960,14960,14960,22
|
|
20240923,151400,639957520,14960,14960,14960,14940,61
|
|
20240923,151300,639045100,14930,14960,14960,14930,20
|
|
20240923,151200,638745930,14960,14950,14960,14950,46
|
|
20240923,151100,638057810,14960,14960,14960,14960,6
|
|
20240923,151000,637968050,14960,14960,14960,14950,157
|
|
20240923,150900,635620320,14960,14960,14960,14960,19
|
|
20240923,150800,635336080,14960,14960,14960,14960,27
|
|
20240923,150700,634932160,14960,14950,14960,14950,255
|
|
20240923,150600,631119880,14950,14940,14950,14940,7
|
|
20240923,150500,631015290,14940,14930,14940,14930,253
|
|
20240923,150400,627237990,14930,14930,14930,14930,7
|
|
20240923,150300,627133480,14930,14930,14930,14930,0
|
|
20240923,150200,627133480,14930,14930,14930,14930,3
|
|
20240923,150100,627088690,14900,14940,14940,14900,151
|
|
20240923,150000,624837520,14920,14950,14950,14920,2
|
|
20240923,145900,624807650,14950,14930,14950,14920,1027
|
|
20240923,145800,609474810,14930,14930,14930,14930,3
|
|
20240923,145700,609430020,14960,14960,14960,14950,50
|
|
20240923,145600,608682460,14960,14960,14960,14960,0
|
|
20240923,145500,608682460,14960,14960,14960,14960,11
|
|
20240923,145400,608517900,14960,14960,14960,14960,0
|
|
20240923,145300,608517900,14960,14960,14960,14960,25
|
|
20240923,145200,608143900,14960,14960,14960,14960,0
|
|
20240923,145100,608143900,14960,14960,14960,14960,0
|
|
20240923,145000,608143900,14960,14930,14960,14930,162
|
|
20240923,144900,605725050,14930,14930,14930,14930,0
|
|
20240923,144800,605725050,14930,14930,14930,14930,0
|
|
20240923,144700,605725050,14930,14930,14930,14930,0
|
|
20240923,144600,605725050,14930,14930,14930,14930,0
|
|
20240923,144500,605725050,14930,14930,14930,14930,0
|
|
20240923,144400,605725050,14930,14930,14930,14930,1
|
|
20240923,144300,605710120,14920,14930,14930,14920,62
|
|
20240923,144200,604784830,14930,14930,14930,14930,0
|
|
20240923,144100,604784830,14930,14930,14930,14930,0
|
|
20240923,144000,604784830,14930,14920,14930,14920,43
|
|
20240923,143900,604143260,14930,14920,14930,14920,38
|
|
20240923,143800,603576290,14930,14910,14930,14910,110
|
|
20240923,143700,601935140,14920,14920,14920,14920,0
|
|
20240923,143600,601935140,14920,14920,14920,14920,0
|
|
20240923,143500,601935140,14920,14920,14920,14920,22
|
|
20240923,143400,601606900,14920,14920,14920,14920,0
|
|
20240923,143300,601606900,14920,14920,14920,14920,0
|
|
20240923,143200,601606900,14920,14920,14920,14920,0
|
|
20240923,143100,601606900,14920,14920,14920,14920,0
|
|
20240923,143000,601606900,14920,14920,14920,14920,0
|
|
20240923,142900,601606900,14920,14920,14920,14920,0
|
|
20240923,142800,601606900,14920,14920,14920,14920,0
|
|
20240923,142700,601606900,14920,14920,14920,14920,0
|
|
20240923,142600,601606900,14920,14920,14920,14920,23
|
|
20240923,142500,601263740,14920,14920,14920,14920,0
|
|
20240923,142400,601263740,14920,14920,14920,14920,0
|
|
20240923,142300,601263740,14920,14920,14920,14920,0
|
|
20240923,142200,601263740,14920,14920,14920,14920,0
|
|
20240923,142100,601263740,14920,14920,14920,14920,0
|
|
20240923,142000,601263740,14920,14920,14920,14920,1
|
|
20240923,141900,601248820,14920,14920,14920,14920,56
|
|
20240923,141800,600413300,14910,14910,14910,14910,22
|
|
20240923,141700,600085280,14910,14910,14910,14910,0
|
|
20240923,141600,600085280,14910,14910,14910,14910,0
|
|
20240923,141500,600085280,14910,14900,14910,14900,11
|
|
20240923,141400,599921370,14910,14910,14910,14910,0
|
|
20240923,141300,599921370,14910,14910,14910,14910,0
|
|
20240923,141200,599921370,14910,14910,14910,14910,0
|
|
20240923,141100,599921370,14910,14910,14910,14910,4
|
|
20240923,141000,599861730,14910,14910,14910,14910,0
|
|
20240923,140900,599861730,14910,14910,14910,14910,0
|
|
20240923,140800,599861730,14910,14910,14910,14910,0
|
|
20240923,140700,599861730,14910,14910,14910,14910,0
|
|
20240923,140600,599861730,14910,14890,14910,14890,26
|
|
20240923,140500,599474090,14910,14910,14910,14910,0
|
|
20240923,140400,599474090,14910,14910,14910,14910,0
|
|
20240923,140300,599474090,14910,14910,14910,14910,0
|
|
20240923,140200,599474090,14910,14910,14910,14910,0
|
|
20240923,140100,599474090,14910,14910,14910,14910,1
|
|
20240923,140000,599459180,14900,14900,14900,14900,12
|
|
20240923,135900,599280380,14910,14910,14910,14910,1
|
|
20240923,135800,599265470,14890,14890,14890,14890,0
|
|
20240923,135700,599265470,14890,14890,14890,14890,0
|
|
20240923,135600,599265470,14890,14890,14890,14890,0
|
|
20240923,135500,599265470,14890,14890,14890,14890,0
|
|
20240923,135400,599265470,14890,14890,14890,14890,0
|
|
20240923,135300,599265470,14890,14890,14890,14890,0
|
|
20240923,135200,599265470,14890,14890,14890,14890,4
|
|
20240923,135100,599205910,14890,14890,14890,14890,4
|
|
20240923,135000,599146350,14900,14900,14900,14900,0
|
|
20240923,134900,599146350,14900,14900,14900,14900,40
|
|
20240923,134800,598550350,14900,14910,14920,14900,397
|
|
20240923,134700,592632180,14930,14930,14930,14930,0
|
|
20240923,134600,592632180,14930,14930,14930,14930,0
|
|
20240923,134500,592632180,14930,14930,14930,14930,0
|
|
20240923,134400,592632180,14930,14930,14930,14930,0
|
|
20240923,134300,592632180,14930,14960,14960,14920,3419
|
|
20240923,134200,541576060,14970,14970,14970,14970,1997
|
|
20240923,134100,511680970,14970,14970,14970,14970,0
|
|
20240923,134000,511680970,14970,14970,14970,14970,0
|
|
20240923,133900,511680970,14970,14970,14970,14970,30
|
|
20240923,133800,511231870,14980,14980,14980,14980,0
|
|
20240923,133700,511231870,14980,14980,14980,14980,5
|
|
20240923,133600,511156970,14970,14970,14970,14970,0
|
|
20240923,133500,511156970,14970,14970,14970,14970,0
|
|
20240923,133400,511156970,14970,14970,14970,14970,0
|
|
20240923,133300,511156970,14970,14970,14970,14970,0
|
|
20240923,133200,511156970,14970,14990,14990,14970,1399
|
|
20240923,133100,490209190,15010,15010,15010,15010,0
|
|
20240923,133000,490209190,15010,15010,15010,15010,0
|
|
20240923,132900,490209190,15010,15010,15010,15010,0
|
|
20240923,132800,490209190,15010,15010,15010,15010,0
|
|
20240923,132700,490209190,15010,15010,15010,15010,0
|
|
20240923,132600,490209190,15010,15010,15010,15010,0
|
|
20240923,132500,490209190,15010,15010,15010,15010,0
|
|
20240923,132400,490209190,15010,14990,15010,14990,281
|
|
20240923,132300,485993290,15000,15000,15000,15000,23
|
|
20240923,132200,485648290,15000,15000,15000,15000,0
|
|
20240923,132100,485648290,15000,15000,15000,15000,43
|
|
20240923,132000,485003290,15000,15000,15000,15000,557
|
|
20240923,131900,476648290,15000,15000,15000,15000,0
|
|
20240923,131800,476648290,15000,15000,15000,15000,0
|
|
20240923,131700,476648290,15000,15000,15000,15000,23
|
|
20240923,131600,476303290,14990,14990,14990,14990,0
|
|
20240923,131500,476303290,14990,14990,14990,14990,0
|
|
20240923,131400,476303290,14990,14990,14990,14990,0
|
|
20240923,131300,476303290,14990,14990,14990,14990,0
|
|
20240923,131200,476303290,14990,14990,14990,14990,0
|
|
20240923,131100,476303290,14990,14990,14990,14990,0
|
|
20240923,131000,476303290,14990,14980,14990,14980,44
|
|
20240923,130900,475643880,14970,14970,14970,14970,5
|
|
20240923,130800,475569030,14970,14970,14970,14970,0
|
|
20240923,130700,475569030,14970,14970,14970,14970,0
|
|
20240923,130600,475569030,14970,14970,14970,14970,5
|
|
20240923,130500,475494180,14980,14980,14980,14980,0
|
|
20240923,130400,475494180,14980,14980,14980,14980,150
|
|
20240923,130300,473247180,14980,14980,14980,14980,5
|
|
20240923,130200,473172280,14980,14980,14980,14980,0
|
|
20240923,130100,473172280,14980,14980,14980,14980,0
|
|
20240923,130000,473172280,14980,14980,14980,14980,3
|
|
20240923,125900,473127340,14980,14980,14980,14980,0
|
|
20240923,125800,473127340,14980,14980,14980,14980,0
|
|
20240923,125700,473127340,14980,14980,14980,14980,0
|
|
20240923,125600,473127340,14980,14980,14980,14980,1
|
|
20240923,125500,473112360,14980,14980,14980,14980,0
|
|
20240923,125400,473112360,14980,14980,14980,14980,1598
|
|
20240923,125300,449174320,15000,15000,15000,15000,198
|
|
20240923,125200,446204320,15000,15000,15000,15000,0
|
|
20240923,125100,446204320,15000,15000,15000,15000,1
|
|
20240923,125000,446189320,15010,15010,15010,15010,0
|
|
20240923,124900,446189320,15010,15010,15010,15010,0
|
|
20240923,124800,446189320,15010,15010,15010,15010,24
|
|
20240923,124700,445829080,15000,14990,15000,14990,642
|
|
20240923,124600,436199200,14990,14990,14990,14990,0
|
|
20240923,124500,436199200,14990,14990,14990,14990,0
|
|
20240923,124400,436199200,14990,14990,14990,14990,0
|
|
20240923,124300,436199200,14990,14990,14990,14990,0
|
|
20240923,124200,436199200,14990,14990,14990,14990,0
|
|
20240923,124100,436199200,14990,14990,14990,14990,0
|
|
20240923,124000,436199200,14990,14990,14990,14990,0
|
|
20240923,123900,436199200,14990,14990,14990,14990,0
|
|
20240923,123800,436199200,14990,14990,14990,14990,0
|
|
20240923,123700,436199200,14990,15000,15000,14990,23
|
|
20240923,123600,435854210,14990,14990,14990,14990,0
|
|
20240923,123500,435854210,14990,14990,14990,14990,0
|
|
20240923,123400,435854210,14990,14990,14990,14990,0
|
|
20240923,123300,435854210,14990,14990,14990,14990,0
|
|
20240923,123200,435854210,14990,14990,14990,14990,10
|
|
20240923,123100,435704310,14980,14980,14980,14980,0
|
|
20240923,123000,435704310,14980,14980,14980,14980,0
|
|
20240923,122900,435704310,14980,14980,14980,14980,0
|
|
20240923,122800,435704310,14980,14980,14980,14980,1
|
|
20240923,122700,435689330,14990,14990,14990,14990,0
|
|
20240923,122600,435689330,14990,14990,14990,14990,0
|
|
20240923,122500,435689330,14990,14990,14990,14990,0
|
|
20240923,122400,435689330,14990,14990,14990,14990,0
|
|
20240923,122300,435689330,14990,14990,14990,14990,4
|
|
20240923,122200,435629370,14980,14980,14980,14980,5
|
|
20240923,122100,435554470,14990,15000,15000,14990,7
|
|
20240923,122000,435449530,15000,15000,15000,15000,43
|
|
20240923,121900,434804530,15010,15010,15010,15010,0
|
|
20240923,121800,434804530,15010,15010,15010,15010,0
|
|
20240923,121700,434804530,15010,15010,15010,15010,0
|
|
20240923,121600,434804530,15010,15010,15010,15010,0
|
|
20240923,121500,434804530,15010,15010,15010,15010,0
|
|
20240923,121400,434804530,15010,15010,15010,15010,1
|
|
20240923,121300,434789520,15010,15010,15010,15010,0
|
|
20240923,121200,434789520,15010,15010,15010,15010,60
|
|
20240923,121100,433888920,15000,15010,15010,15000,620
|
|
20240923,121000,424588900,15010,15020,15020,15010,347
|
|
20240923,120900,419377920,15010,15010,15010,15010,0
|
|
20240923,120800,419377920,15010,15000,15010,14990,4052
|
|
20240923,120700,358598540,15010,15010,15010,15010,0
|
|
20240923,120600,358598540,15010,15010,15010,15010,200
|
|
20240923,120500,355596540,15010,15010,15010,15010,54
|
|
20240923,120400,354786000,15010,15010,15010,15010,489
|
|
20240923,120300,347446110,15000,15000,15000,15000,0
|
|
20240923,120200,347446110,15000,15000,15000,15000,0
|
|
20240923,120100,347446110,15000,15000,15000,15000,1
|
|
20240923,120000,347431110,15000,14990,15000,14990,1347
|
|
20240923,115900,327230570,14990,14990,14990,14990,730
|
|
20240923,115800,316287870,14990,14990,14990,14990,22
|
|
20240923,115700,315958090,14980,14980,14980,14980,0
|
|
20240923,115600,315958090,14980,14980,14980,14980,5
|
|
20240923,115500,315883190,14980,14980,14980,14980,1
|
|
20240923,115400,315868210,14990,14990,14990,14990,0
|
|
20240923,115300,315868210,14990,14990,14990,14990,313
|
|
20240923,115200,311176340,14990,14990,14990,14990,2
|
|
20240923,115100,311146360,15000,15000,15000,15000,0
|
|
20240923,115000,311146360,15000,15000,15000,15000,0
|
|
20240923,114900,311146360,15000,15000,15000,15000,0
|
|
20240923,114800,311146360,15000,15000,15010,15000,312
|
|
20240923,114700,306466330,15000,15000,15000,15000,156
|
|
20240923,114600,304126330,15000,15000,15000,15000,0
|
|
20240923,114500,304126330,15000,14980,15000,14980,3680
|
|
20240923,114400,248961950,14970,14970,14970,14970,1567
|
|
20240923,114300,225503960,14960,14960,14960,14960,278
|
|
20240923,114200,221345080,14960,14960,14960,14960,0
|
|
20240923,114100,221345080,14960,14960,14960,14960,100
|
|
20240923,114000,219849080,14960,14960,14960,14960,100
|
|
20240923,113900,218353080,14960,14960,14960,14960,100
|
|
20240923,113800,216857080,14950,14950,14950,14950,21
|
|
20240923,113700,216543130,14940,14940,14940,14940,0
|
|
20240923,113600,216543130,14940,14940,14940,14940,0
|
|
20240923,113500,216543130,14940,14940,14940,14940,5
|
|
20240923,113400,216468430,14950,14950,14950,14950,0
|
|
20240923,113300,216468430,14950,14950,14950,14950,0
|
|
20240923,113200,216468430,14950,14950,14950,14950,0
|
|
20240923,113100,216468430,14950,14950,14950,14950,0
|
|
20240923,113000,216468430,14950,14950,14950,14950,0
|
|
20240923,112900,216468430,14950,14950,14950,14950,297
|
|
20240923,112800,212028280,14950,14950,14950,14950,300
|
|
20240923,112700,207543280,14950,14950,14950,14950,0
|
|
20240923,112600,207543280,14950,14940,14950,14940,305
|
|
20240923,112500,202983580,14940,14940,14940,14940,420
|
|
20240923,112400,196708780,14940,14950,14950,14940,105
|
|
20240923,112300,195139080,14950,14940,14950,14940,429
|
|
20240923,112200,188727580,14940,14950,14950,14940,7
|
|
20240923,112100,188622980,14950,14940,14950,14940,36
|
|
20240923,112000,188084880,14940,14940,14940,14940,5
|
|
20240923,111900,188010180,14940,14940,14940,14940,0
|
|
20240923,111800,188010180,14940,14940,14940,14940,4
|
|
20240923,111700,187950420,14940,14940,14940,14940,15
|
|
20240923,111600,187726320,14940,14940,14940,14940,0
|
|
20240923,111500,187726320,14940,14940,14940,14940,0
|
|
20240923,111400,187726320,14940,14940,14940,14940,5
|
|
20240923,111300,187651620,14950,14950,14950,14950,0
|
|
20240923,111200,187651620,14950,14950,14950,14950,0
|
|
20240923,111100,187651620,14950,14950,14950,14950,262
|
|
20240923,111000,183734720,14950,14950,14950,14950,1
|
|
20240923,110900,183719770,14960,14960,14960,14960,0
|
|
20240923,110800,183719770,14960,14960,14960,14960,0
|
|
20240923,110700,183719770,14960,14930,14960,14930,45
|
|
20240923,110600,183047140,14940,14940,14940,14940,0
|
|
20240923,110500,183047140,14940,14940,14940,14940,0
|
|
20240923,110400,183047140,14940,14940,14940,14940,0
|
|
20240923,110300,183047140,14940,14940,14940,14940,42
|
|
20240923,110200,182419660,14940,14940,14940,14940,0
|
|
20240923,110100,182419660,14940,14940,14940,14940,3
|
|
20240923,110000,182374840,14950,14950,14950,14950,25
|
|
20240923,105900,182001090,14940,14940,14940,14940,0
|
|
20240923,105800,182001090,14940,14940,14940,14940,10
|
|
20240923,105700,181851690,14940,14940,14940,14940,0
|
|
20240923,105600,181851690,14940,14940,14940,14940,0
|
|
20240923,105500,181851690,14940,14940,14940,14940,1
|
|
20240923,105400,181836750,14950,14950,14950,14950,17
|
|
20240923,105300,181582600,14940,14940,14940,14940,5
|
|
20240923,105200,181507900,14940,14940,14940,14940,0
|
|
20240923,105100,181507900,14940,14940,14940,14940,5
|
|
20240923,105000,181433200,14940,14940,14940,14940,4
|
|
20240923,104900,181373440,14940,14940,14940,14940,0
|
|
20240923,104800,181373440,14940,14940,14940,14940,7
|
|
20240923,104700,181268860,14950,14950,14950,14950,5
|
|
20240923,104600,181194110,14950,14950,14950,14950,10
|
|
20240923,104500,181044610,14950,14950,14950,14950,1
|
|
20240923,104400,181029660,14950,14950,14950,14950,6
|
|
20240923,104300,180939960,14950,14950,14950,14950,10
|
|
20240923,104200,180790460,14950,14950,14950,14950,5
|
|
20240923,104100,180715710,14960,14960,14960,14960,3
|
|
20240923,104000,180670830,14960,14960,14960,14960,3
|
|
20240923,103900,180625950,14950,14960,14960,14950,34
|
|
20240923,103800,180117360,14960,14960,14960,14960,3
|
|
20240923,103700,180072480,14960,14960,14960,14960,9
|
|
20240923,103600,179937840,14960,14960,14960,14960,16
|
|
20240923,103500,179698480,14950,14950,14950,14950,5
|
|
20240923,103400,179623730,14960,14950,14960,14950,469
|
|
20240923,103300,172612120,14950,14950,14950,14950,29
|
|
20240923,103200,172178570,14950,14940,14950,14940,313
|
|
20240923,103100,167499230,14940,14940,14940,14940,0
|
|
20240923,103000,167499230,14940,14940,14940,14940,220
|
|
20240923,102900,164212430,14950,14940,14950,14940,505
|
|
20240923,102800,156662730,14950,14950,14950,14950,3
|
|
20240923,102700,156617880,14950,14950,14950,14950,0
|
|
20240923,102600,156617880,14950,14940,14950,14940,11
|
|
20240923,102500,156453470,14950,14950,14950,14950,67
|
|
20240923,102400,155451820,14950,14950,14950,14950,7
|
|
20240923,102300,155347170,14950,14950,14950,14950,0
|
|
20240923,102200,155347170,14950,14940,14950,14940,36
|
|
20240923,102100,154809320,14920,14920,14950,14920,530
|
|
20240923,102000,146891350,14930,14930,14940,14930,234
|
|
20240923,101900,143397670,14930,14930,14930,14930,182
|
|
20240923,101800,140680410,14920,14930,14930,14920,72
|
|
20240923,101700,139605500,14920,14920,14920,14920,0
|
|
20240923,101600,139605500,14920,14920,14920,14920,90
|
|
20240923,101500,138262700,14920,14930,14930,14920,7
|
|
20240923,101400,138158200,14920,14920,14920,14920,5
|
|
20240923,101300,138083600,14920,14920,14930,14920,389
|
|
20240923,101200,132277830,14920,14920,14920,14920,8
|
|
20240923,101100,132158470,14930,14920,14930,14920,11
|
|
20240923,101000,131994320,14920,14930,14930,14920,291
|
|
20240923,100900,127652310,14920,14920,14920,14920,0
|
|
20240923,100800,127652310,14920,14920,14920,14920,4
|
|
20240923,100700,127592630,14920,14920,14920,14920,0
|
|
20240923,100600,127592630,14920,14920,14920,14920,4
|
|
20240923,100500,127532950,14920,14900,14920,14900,57
|
|
20240923,100400,126683070,14920,14920,14920,14920,0
|
|
20240923,100300,126683070,14920,14910,14920,14910,22
|
|
20240923,100200,126354890,14910,14910,14910,14910,0
|
|
20240923,100100,126354890,14910,14910,14910,14890,120
|
|
20240923,100000,124566090,14910,14890,14910,14890,240
|
|
20240923,095900,120989670,14900,14900,14900,14900,0
|
|
20240923,095800,120989670,14900,14890,14900,14890,236
|
|
20240923,095700,117475580,14890,14890,14890,14890,0
|
|
20240923,095600,117475580,14890,14890,14890,14890,0
|
|
20240923,095500,117475580,14890,14890,14890,14890,0
|
|
20240923,095400,117475580,14890,14900,14900,14890,800
|
|
20240923,095300,105563500,14930,14930,14930,14930,3
|
|
20240923,095200,105518710,14930,14910,14930,14910,32
|
|
20240923,095100,105041420,14890,14890,14890,14890,7
|
|
20240923,095000,104937190,14880,14870,14880,14860,462
|
|
20240923,094900,98067680,14860,14910,14930,14860,1028
|
|
20240923,094800,82770350,14910,14910,14910,14910,10
|
|
20240923,094700,82621250,14910,14910,14910,14910,6
|
|
20240923,094600,82531790,14910,14900,14910,14900,74
|
|
20240923,094500,81429170,14900,14900,14900,14890,39
|
|
20240923,094400,80848120,14880,14880,14880,14880,4
|
|
20240923,094300,80788600,14870,14870,14870,14870,238
|
|
20240923,094200,77249540,14870,14890,14890,14860,1773
|
|
20240923,094100,50865530,14890,14890,14890,14890,1
|
|
20240923,094000,50850640,14880,14910,14910,14870,318
|
|
20240923,093900,46120250,14900,14900,14900,14900,8
|
|
20240923,093800,46001050,14950,14890,14950,14890,603
|
|
20240923,093700,37015660,14860,14870,14900,14860,77
|
|
20240923,093600,35869660,14900,14900,14900,14900,0
|
|
20240923,093500,35869660,14900,14900,14900,14900,0
|
|
20240923,093400,35869660,14900,14900,14900,14900,1
|
|
20240923,093300,35854760,14900,14840,14900,14840,384
|
|
20240923,093200,30149910,14840,14860,14860,14840,92
|
|
20240923,093100,28783570,14850,14850,14850,14850,0
|
|
20240923,093000,28783570,14850,14850,14850,14850,5
|
|
20240923,092900,28709320,14850,14850,14850,14850,0
|
|
20240923,092800,28709320,14850,14860,14860,14850,37
|
|
20240923,092700,28159550,14870,14870,14870,14870,0
|
|
20240923,092600,28159550,14870,14890,14890,14870,656
|
|
20240923,092500,18392800,14880,14880,14880,14880,0
|
|
20240923,092400,18392800,14880,14880,14880,14880,0
|
|
20240923,092300,18392800,14880,14880,14880,14880,87
|
|
20240923,092200,17098240,14880,14870,14920,14870,610
|
|
20240923,092100,8009170,14850,14850,14850,14850,10
|
|
20240923,092000,7860670,14850,14850,14850,14850,12
|
|
20240923,091900,7682470,14840,14860,14860,14840,234
|
|
20240923,091800,4207610,14860,14860,14860,14860,0
|
|
20240923,091700,4207610,14860,14860,14860,14860,0
|
|
20240923,091600,4207610,14860,14860,14860,14860,3
|
|
20240923,091500,4163030,14870,14870,14870,14870,0
|
|
20240923,091400,4163030,14870,14870,14870,14870,1
|
|
20240923,091300,4148160,14860,14860,14860,14860,0
|
|
20240923,091200,4148160,14860,14860,14860,14860,30
|
|
20240923,091100,3702360,14860,14860,14860,14860,0
|
|
20240923,091000,3702360,14860,14850,14860,14850,44
|
|
20240923,090900,3048920,14830,14830,14830,14830,5
|
|
20240923,090800,2974770,14850,14830,14850,14830,108
|
|
20240923,090700,1372130,14890,14890,14890,14890,0
|
|
20240923,090600,1372130,14890,14890,14890,14890,1
|
|
20240923,090500,1357240,14830,14830,14830,14830,0
|
|
20240923,090400,1357240,14830,14830,14830,14830,10
|
|
20240923,090300,1208940,14910,14910,14910,14910,0
|
|
20240923,090200,1208940,14910,14910,14910,14910,1
|
|
20240923,090100,1194030,14910,14910,14910,14910,1
|
|
20240923,090000,1179120,14910,14980,14980,14820,79
|