600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185700,347026130,18680,18680,18680,18680,210
|
|
20240923,185600,347026130,18680,18680,18680,18680,0
|
|
20240923,185500,347026130,18680,18680,18680,18680,0
|
|
20240923,185400,347026130,18680,18680,18680,18680,0
|
|
20240923,185300,347026130,18680,18680,18680,18680,0
|
|
20240923,185200,347026130,18680,18680,18680,18680,0
|
|
20240923,185100,347026130,18680,18680,18680,18680,0
|
|
20240923,185000,347026130,18680,18680,18680,18680,0
|
|
20240923,184900,347026130,18680,18680,18680,18680,0
|
|
20240923,184800,347026130,18680,18680,18680,18680,0
|
|
20240923,184700,347026130,18680,18680,18680,18680,0
|
|
20240923,184600,347026130,18680,18680,18680,18680,0
|
|
20240923,184500,347026130,18680,18680,18680,18680,0
|
|
20240923,184400,347026130,18680,18680,18680,18680,0
|
|
20240923,184300,347026130,18680,18680,18680,18680,0
|
|
20240923,184200,347026130,18680,18680,18680,18680,0
|
|
20240923,184100,347026130,18680,18680,18680,18680,0
|
|
20240923,184000,347026130,18680,18680,18680,18680,0
|
|
20240923,183900,347026130,18680,18680,18680,18680,0
|
|
20240923,183800,347026130,18680,18680,18680,18680,0
|
|
20240923,183700,347026130,18680,18680,18680,18680,0
|
|
20240923,183600,347026130,18680,18680,18680,18680,0
|
|
20240923,183500,347026130,18680,18680,18680,18680,0
|
|
20240923,183400,347026130,18680,18680,18680,18680,0
|
|
20240923,183300,347026130,18680,18680,18680,18680,0
|
|
20240923,183200,347026130,18680,18680,18680,18680,0
|
|
20240923,183100,347026130,18680,18680,18680,18680,0
|
|
20240923,183000,347026130,18680,18680,18680,18680,0
|
|
20240923,182900,347026130,18680,18680,18680,18680,0
|
|
20240923,182800,347026130,18680,18680,18680,18680,0
|
|
20240923,182700,347026130,18680,18680,18680,18680,210
|
|
20240923,182600,347026130,18680,18680,18680,18680,0
|
|
20240923,182500,347026130,18680,18680,18680,18680,0
|
|
20240923,182400,347026130,18680,18680,18680,18680,0
|
|
20240923,182300,347026130,18680,18680,18680,18680,0
|
|
20240923,182200,347026130,18680,18680,18680,18680,0
|
|
20240923,182100,347026130,18680,18680,18680,18680,0
|
|
20240923,182000,347026130,18680,18680,18680,18680,0
|
|
20240923,181900,347026130,18680,18680,18680,18680,0
|
|
20240923,181800,347026130,18680,18680,18680,18680,0
|
|
20240923,181700,347026130,18680,18680,18680,18680,0
|
|
20240923,181600,347026130,18680,18680,18680,18680,0
|
|
20240923,181500,347026130,18680,18680,18680,18680,0
|
|
20240923,181400,347026130,18680,18680,18680,18680,0
|
|
20240923,181300,347026130,18680,18680,18680,18680,0
|
|
20240923,181200,347026130,18680,18680,18680,18680,0
|
|
20240923,181100,347026130,18680,18680,18680,18680,0
|
|
20240923,181000,347026130,18680,18680,18680,18680,0
|
|
20240923,180900,347026130,18680,18680,18680,18680,0
|
|
20240923,180800,347026130,18680,18680,18680,18680,0
|
|
20240923,180700,347026130,18680,18680,18680,18680,0
|
|
20240923,180600,347026130,18680,18680,18680,18680,0
|
|
20240923,180500,347026130,18680,18680,18680,18680,0
|
|
20240923,180400,347026130,18680,18680,18680,18680,0
|
|
20240923,180300,347026130,18680,18680,18680,18680,0
|
|
20240923,180200,347026130,18680,18680,18680,18680,0
|
|
20240923,180100,347026130,18680,18680,18680,18680,0
|
|
20240923,180000,347026130,18680,18680,18680,18680,0
|
|
20240923,175900,347026130,18680,18680,18680,18680,0
|
|
20240923,175800,347026130,18680,18680,18680,18680,0
|
|
20240923,175700,347026130,18680,18680,18680,18680,210
|
|
20240923,175600,347026130,18680,18680,18680,18680,0
|
|
20240923,175500,347026130,18680,18680,18680,18680,0
|
|
20240923,175400,347026130,18680,18680,18680,18680,0
|
|
20240923,175300,347026130,18680,18680,18680,18680,0
|
|
20240923,175200,347026130,18680,18680,18680,18680,0
|
|
20240923,175100,347026130,18680,18680,18680,18680,0
|
|
20240923,175000,347026130,18680,18680,18680,18680,0
|
|
20240923,174900,347026130,18680,18680,18680,18680,0
|
|
20240923,174800,347026130,18680,18680,18680,18680,0
|
|
20240923,174700,347026130,18680,18680,18680,18680,0
|
|
20240923,174600,347026130,18680,18680,18680,18680,0
|
|
20240923,174500,347026130,18680,18680,18680,18680,0
|
|
20240923,174400,347026130,18680,18680,18680,18680,0
|
|
20240923,174300,347026130,18680,18680,18680,18680,0
|
|
20240923,174200,347026130,18680,18680,18680,18680,0
|
|
20240923,174100,347026130,18680,18680,18680,18680,0
|
|
20240923,174000,347026130,18680,18680,18680,18680,0
|
|
20240923,173900,347026130,18680,18680,18680,18680,0
|
|
20240923,173800,347026130,18680,18680,18680,18680,0
|
|
20240923,173700,347026130,18680,18680,18680,18680,0
|
|
20240923,173600,347026130,18680,18680,18680,18680,0
|
|
20240923,173500,347026130,18680,18680,18680,18680,0
|
|
20240923,173400,347026130,18680,18680,18680,18680,0
|
|
20240923,173300,347026130,18680,18680,18680,18680,0
|
|
20240923,173200,347026130,18680,18680,18680,18680,0
|
|
20240923,173100,347026130,18680,18680,18680,18680,0
|
|
20240923,173000,347026130,18680,18680,18680,18680,0
|
|
20240923,172900,347026130,18680,18680,18680,18680,0
|
|
20240923,172800,347026130,18680,18680,18680,18680,0
|
|
20240923,172700,347026130,18680,18680,18680,18680,210
|
|
20240923,172600,347026130,18680,18680,18680,18680,0
|
|
20240923,172500,347026130,18680,18680,18680,18680,0
|
|
20240923,172400,347026130,18680,18680,18680,18680,0
|
|
20240923,172300,347026130,18680,18680,18680,18680,0
|
|
20240923,172200,347026130,18680,18680,18680,18680,0
|
|
20240923,172100,347026130,18680,18680,18680,18680,0
|
|
20240923,172000,347026130,18680,18680,18680,18680,0
|
|
20240923,171900,347026130,18680,18680,18680,18680,0
|
|
20240923,171800,347026130,18680,18680,18680,18680,0
|
|
20240923,171700,347026130,18680,18680,18680,18680,0
|
|
20240923,171600,347026130,18680,18680,18680,18680,0
|
|
20240923,171500,347026130,18680,18680,18680,18680,0
|
|
20240923,171400,347026130,18680,18680,18680,18680,0
|
|
20240923,171300,347026130,18680,18680,18680,18680,0
|
|
20240923,171200,347026130,18680,18680,18680,18680,0
|
|
20240923,171100,347026130,18680,18680,18680,18680,0
|
|
20240923,171000,347026130,18680,18680,18680,18680,0
|
|
20240923,170900,347026130,18680,18680,18680,18680,0
|
|
20240923,170800,347026130,18680,18680,18680,18680,0
|
|
20240923,170700,347026130,18680,18680,18680,18680,0
|
|
20240923,170600,347026130,18680,18680,18680,18680,0
|
|
20240923,170500,347026130,18680,18680,18680,18680,0
|
|
20240923,170400,347026130,18680,18680,18680,18680,0
|
|
20240923,170300,347026130,18680,18680,18680,18680,0
|
|
20240923,170200,347026130,18680,18680,18680,18680,0
|
|
20240923,170100,347026130,18680,18680,18680,18680,0
|
|
20240923,170000,347026130,18680,18680,18680,18680,0
|
|
20240923,165900,347026130,18680,18680,18680,18680,0
|
|
20240923,165800,347026130,18680,18680,18680,18680,0
|
|
20240923,165700,347026130,18680,18680,18680,18680,210
|
|
20240923,165600,347026130,18680,18680,18680,18680,0
|
|
20240923,165500,347026130,18680,18680,18680,18680,0
|
|
20240923,165400,347026130,18680,18680,18680,18680,0
|
|
20240923,165300,347026130,18680,18680,18680,18680,0
|
|
20240923,165200,347026130,18680,18680,18680,18680,0
|
|
20240923,165100,347026130,18680,18680,18680,18680,0
|
|
20240923,165000,347026130,18680,18680,18680,18680,0
|
|
20240923,164900,347026130,18680,18680,18680,18680,0
|
|
20240923,164800,347026130,18680,18680,18680,18680,0
|
|
20240923,164700,347026130,18680,18680,18680,18680,0
|
|
20240923,164600,347026130,18680,18680,18680,18680,0
|
|
20240923,164500,347026130,18680,18680,18680,18680,0
|
|
20240923,164400,347026130,18680,18680,18680,18680,0
|
|
20240923,164300,347026130,18680,18680,18680,18680,0
|
|
20240923,164200,347026130,18680,18680,18680,18680,0
|
|
20240923,164100,347026130,18680,18680,18680,18680,0
|
|
20240923,164000,347026130,18680,18680,18680,18680,0
|
|
20240923,163900,347026130,18680,18680,18680,18680,0
|
|
20240923,163800,347026130,18680,18680,18680,18680,0
|
|
20240923,163700,347026130,18680,18680,18680,18680,0
|
|
20240923,163600,347026130,18680,18680,18680,18680,0
|
|
20240923,163500,347026130,18680,18680,18680,18680,0
|
|
20240923,163400,347026130,18680,18680,18680,18680,0
|
|
20240923,163300,347026130,18680,18680,18680,18680,0
|
|
20240923,163200,347026130,18680,18680,18680,18680,0
|
|
20240923,163100,347026130,18680,18680,18680,18680,0
|
|
20240923,163000,347026130,18680,18680,18680,18680,0
|
|
20240923,162900,347026130,18680,18680,18680,18680,0
|
|
20240923,162800,347026130,18680,18680,18680,18680,0
|
|
20240923,162700,347026130,18680,18680,18680,18680,210
|
|
20240923,162600,347026130,18680,18680,18680,18680,0
|
|
20240923,162500,347026130,18680,18680,18680,18680,0
|
|
20240923,162400,347026130,18680,18680,18680,18680,0
|
|
20240923,162300,347026130,18680,18680,18680,18680,0
|
|
20240923,162200,347026130,18680,18680,18680,18680,0
|
|
20240923,162100,347026130,18680,18680,18680,18680,0
|
|
20240923,162000,347026130,18680,18680,18680,18680,0
|
|
20240923,161900,347026130,18680,18680,18680,18680,0
|
|
20240923,161800,347026130,18680,18680,18680,18680,0
|
|
20240923,161700,347026130,18680,18680,18680,18680,0
|
|
20240923,161600,347026130,18680,18680,18680,18680,0
|
|
20240923,161500,347026130,18680,18680,18680,18680,0
|
|
20240923,161400,347026130,18680,18680,18680,18680,0
|
|
20240923,161300,347026130,18680,18680,18680,18680,0
|
|
20240923,161200,347026130,18680,18680,18680,18680,0
|
|
20240923,161100,347026130,18680,18680,18680,18680,0
|
|
20240923,161000,347026130,18680,18680,18680,18680,0
|
|
20240923,160900,347026130,18680,18680,18680,18680,0
|
|
20240923,160800,347026130,18680,18680,18680,18680,0
|
|
20240923,160700,347026130,18680,18680,18680,18680,0
|
|
20240923,160600,347026130,18680,18680,18680,18680,0
|
|
20240923,160500,347026130,18680,18680,18680,18680,0
|
|
20240923,160400,347026130,18680,18680,18680,18680,0
|
|
20240923,160300,347026130,18680,18680,18680,18680,0
|
|
20240923,160200,347026130,18680,18680,18680,18680,0
|
|
20240923,160100,347026130,18680,18680,18680,18680,0
|
|
20240923,160000,347026130,18680,18680,18680,18680,0
|
|
20240923,155900,347026130,18680,18680,18680,18680,0
|
|
20240923,155800,347026130,18680,18680,18680,18680,0
|
|
20240923,155700,347026130,18680,18680,18680,18680,210
|
|
20240923,155600,347026130,18680,18680,18680,18680,0
|
|
20240923,155500,347026130,18680,18680,18680,18680,0
|
|
20240923,155400,347026130,18680,18680,18680,18680,0
|
|
20240923,155300,347026130,18680,18680,18680,18680,0
|
|
20240923,155200,347026130,18680,18680,18680,18680,0
|
|
20240923,155100,347026130,18680,18680,18680,18680,0
|
|
20240923,155000,347026130,18680,18680,18680,18680,0
|
|
20240923,154900,347026130,18680,18680,18680,18680,0
|
|
20240923,154800,347026130,18680,18680,18680,18680,0
|
|
20240923,154700,347026130,18680,18680,18680,18680,0
|
|
20240923,154600,347026130,18680,18680,18680,18680,0
|
|
20240923,154500,347026130,18680,18680,18680,18680,0
|
|
20240923,154400,347026130,18680,18680,18680,18680,0
|
|
20240923,154300,347026130,18680,18680,18680,18680,0
|
|
20240923,154200,347026130,18680,18680,18680,18680,0
|
|
20240923,154100,347026130,18680,18680,18680,18680,0
|
|
20240923,154000,347026130,18680,18680,18680,18680,0
|
|
20240923,153900,347026130,18680,18680,18680,18680,0
|
|
20240923,153800,347026130,18680,18680,18680,18680,0
|
|
20240923,153700,347026130,18680,18680,18680,18680,0
|
|
20240923,153600,347026130,18680,18680,18680,18680,0
|
|
20240923,153500,347026130,18680,18680,18680,18680,0
|
|
20240923,153400,347026130,18680,18680,18680,18680,0
|
|
20240923,153300,347026130,18680,18680,18680,18680,0
|
|
20240923,153200,347026130,18680,18680,18680,18680,0
|
|
20240923,153100,347026130,18680,18680,18680,18680,0
|
|
20240923,153000,347026130,18680,18680,18680,18680,210
|
|
20240923,152900,343103330,18660,18660,18660,18660,0
|
|
20240923,152800,343103330,18660,18660,18660,18660,0
|
|
20240923,152700,343103330,18660,18660,18660,18660,0
|
|
20240923,152600,343103330,18660,18660,18660,18660,0
|
|
20240923,152500,343103330,18660,18660,18660,18660,0
|
|
20240923,152400,343103330,18660,18660,18660,18660,0
|
|
20240923,152300,343103330,18660,18660,18660,18660,0
|
|
20240923,152200,343103330,18660,18660,18660,18660,0
|
|
20240923,152100,343103330,18660,18660,18660,18660,0
|
|
20240923,152000,343103330,18660,18660,18660,18660,0
|
|
20240923,151900,343103330,18660,18650,18660,18650,25
|
|
20240923,151800,342637040,18660,18660,18660,18660,18
|
|
20240923,151700,342301160,18660,18660,18660,18660,0
|
|
20240923,151600,342301160,18660,18660,18660,18660,0
|
|
20240923,151500,342301160,18660,18660,18660,18660,1
|
|
20240923,151400,342282500,18660,18660,18660,18660,0
|
|
20240923,151300,342282500,18660,18660,18660,18660,0
|
|
20240923,151200,342282500,18660,18660,18660,18660,0
|
|
20240923,151100,342282500,18660,18660,18660,18660,0
|
|
20240923,151000,342282500,18660,18660,18660,18660,612
|
|
20240923,150900,330862580,18660,18680,18680,18660,31
|
|
20240923,150800,330283820,18700,18700,18700,18700,2
|
|
20240923,150700,330246420,18700,18700,18700,18700,10
|
|
20240923,150600,330059420,18700,18700,18700,18700,1
|
|
20240923,150500,330040720,18700,18700,18700,18700,0
|
|
20240923,150400,330040720,18700,18700,18700,18700,0
|
|
20240923,150300,330040720,18700,18700,18700,18700,0
|
|
20240923,150200,330040720,18700,18700,18700,18700,0
|
|
20240923,150100,330040720,18700,18700,18700,18700,0
|
|
20240923,150000,330040720,18700,18690,18700,18690,65
|
|
20240923,145900,328825860,18680,18680,18680,18680,87
|
|
20240923,145800,327200700,18680,18680,18680,18680,88
|
|
20240923,145700,325556860,18680,18680,18680,18680,0
|
|
20240923,145600,325556860,18680,18670,18680,18670,90
|
|
20240923,145500,323876120,18660,18660,18660,18660,0
|
|
20240923,145400,323876120,18660,18660,18660,18660,0
|
|
20240923,145300,323876120,18660,18660,18660,18660,12
|
|
20240923,145200,323652200,18660,18660,18660,18660,100
|
|
20240923,145100,321786200,18690,18690,18690,18690,0
|
|
20240923,145000,321786200,18690,18690,18690,18690,0
|
|
20240923,144900,321786200,18690,18690,18690,18690,0
|
|
20240923,144800,321786200,18690,18690,18690,18690,0
|
|
20240923,144700,321786200,18690,18690,18690,18690,1
|
|
20240923,144600,321767510,18690,18690,18690,18690,0
|
|
20240923,144500,321767510,18690,18690,18690,18690,0
|
|
20240923,144400,321767510,18690,18690,18690,18690,1
|
|
20240923,144300,321748820,18690,18690,18690,18690,0
|
|
20240923,144200,321748820,18690,18690,18690,18690,1
|
|
20240923,144100,321730130,18660,18660,18660,18660,0
|
|
20240923,144000,321730130,18660,18660,18660,18660,0
|
|
20240923,143900,321730130,18660,18660,18660,18660,0
|
|
20240923,143800,321730130,18660,18660,18660,18660,0
|
|
20240923,143700,321730130,18660,18660,18660,18660,0
|
|
20240923,143600,321730130,18660,18660,18660,18660,0
|
|
20240923,143500,321730130,18660,18660,18660,18660,0
|
|
20240923,143400,321730130,18660,18660,18660,18660,0
|
|
20240923,143300,321730130,18660,18660,18660,18660,50
|
|
20240923,143200,320797130,18660,18660,18660,18660,0
|
|
20240923,143100,320797130,18660,18660,18660,18660,0
|
|
20240923,143000,320797130,18660,18660,18660,18660,0
|
|
20240923,142900,320797130,18660,18660,18660,18660,0
|
|
20240923,142800,320797130,18660,18660,18660,18660,0
|
|
20240923,142700,320797130,18660,18660,18660,18660,0
|
|
20240923,142600,320797130,18660,18660,18660,18660,0
|
|
20240923,142500,320797130,18660,18660,18660,18660,200
|
|
20240923,142400,317065130,18660,18660,18670,18660,206
|
|
20240923,142300,313220060,18660,18660,18660,18660,0
|
|
20240923,142200,313220060,18660,18660,18660,18660,0
|
|
20240923,142100,313220060,18660,18660,18660,18660,0
|
|
20240923,142000,313220060,18660,18660,18660,18660,0
|
|
20240923,141900,313220060,18660,18660,18660,18660,0
|
|
20240923,141800,313220060,18660,18660,18660,18660,28
|
|
20240923,141700,312697580,18670,18670,18670,18670,0
|
|
20240923,141600,312697580,18670,18670,18670,18670,0
|
|
20240923,141500,312697580,18670,18670,18670,18670,0
|
|
20240923,141400,312697580,18670,18670,18670,18670,0
|
|
20240923,141300,312697580,18670,18670,18670,18670,0
|
|
20240923,141200,312697580,18670,18670,18670,18670,0
|
|
20240923,141100,312697580,18670,18670,18670,18670,0
|
|
20240923,141000,312697580,18670,18670,18670,18670,6
|
|
20240923,140900,312585560,18670,18670,18670,18670,0
|
|
20240923,140800,312585560,18670,18670,18670,18670,0
|
|
20240923,140700,312585560,18670,18670,18670,18670,3
|
|
20240923,140600,312529550,18670,18670,18670,18670,941
|
|
20240923,140500,294961080,18700,18670,18700,18670,21
|
|
20240923,140400,294568980,18670,18670,18670,18670,0
|
|
20240923,140300,294568980,18670,18670,18670,18670,1
|
|
20240923,140200,294550310,18670,18670,18670,18670,0
|
|
20240923,140100,294550310,18670,18670,18670,18670,0
|
|
20240923,140000,294550310,18670,18670,18670,18670,0
|
|
20240923,135900,294550310,18670,18670,18670,18670,0
|
|
20240923,135800,294550310,18670,18680,18680,18670,113
|
|
20240923,135700,292440460,18680,18680,18680,18680,0
|
|
20240923,135600,292440460,18680,18680,18680,18680,0
|
|
20240923,135500,292440460,18680,18680,18680,18680,54
|
|
20240923,135400,291431740,18700,18700,18700,18700,0
|
|
20240923,135300,291431740,18700,18700,18700,18700,0
|
|
20240923,135200,291431740,18700,18690,18700,18690,14
|
|
20240923,135100,291170010,18690,18690,18690,18690,0
|
|
20240923,135000,291170010,18690,18690,18690,18690,0
|
|
20240923,134900,291170010,18690,18690,18690,18690,0
|
|
20240923,134800,291170010,18690,18690,18690,18690,40
|
|
20240923,134700,290422410,18690,18690,18690,18690,0
|
|
20240923,134600,290422410,18690,18690,18690,18690,0
|
|
20240923,134500,290422410,18690,18690,18690,18690,0
|
|
20240923,134400,290422410,18690,18690,18690,18690,0
|
|
20240923,134300,290422410,18690,18690,18690,18690,0
|
|
20240923,134200,290422410,18690,18690,18690,18690,0
|
|
20240923,134100,290422410,18690,18690,18690,18690,216
|
|
20240923,134000,286385370,18690,18700,18700,18690,500
|
|
20240923,133900,277039330,18710,18710,18710,18710,9
|
|
20240923,133800,276870940,18710,18710,18710,18710,0
|
|
20240923,133700,276870940,18710,18710,18710,18710,0
|
|
20240923,133600,276870940,18710,18710,18710,18710,2
|
|
20240923,133500,276833520,18710,18710,18710,18710,0
|
|
20240923,133400,276833520,18710,18710,18710,18710,1
|
|
20240923,133300,276814810,18710,18700,18710,18700,4
|
|
20240923,133200,276739980,18710,18710,18710,18710,0
|
|
20240923,133100,276739980,18710,18710,18710,18710,0
|
|
20240923,133000,276739980,18710,18710,18710,18710,0
|
|
20240923,132900,276739980,18710,18710,18710,18710,0
|
|
20240923,132800,276739980,18710,18710,18710,18710,0
|
|
20240923,132700,276739980,18710,18710,18710,18710,0
|
|
20240923,132600,276739980,18710,18710,18710,18710,0
|
|
20240923,132500,276739980,18710,18710,18710,18710,0
|
|
20240923,132400,276739980,18710,18710,18710,18710,0
|
|
20240923,132300,276739980,18710,18710,18710,18710,0
|
|
20240923,132200,276739980,18710,18710,18710,18710,0
|
|
20240923,132100,276739980,18710,18710,18710,18710,0
|
|
20240923,132000,276739980,18710,18710,18710,18710,0
|
|
20240923,131900,276739980,18710,18710,18710,18710,13
|
|
20240923,131800,276496750,18690,18690,18690,18690,59
|
|
20240923,131700,275394040,18710,18710,18710,18710,0
|
|
20240923,131600,275394040,18710,18710,18710,18710,446
|
|
20240923,131500,267049380,18710,18710,18710,18710,1
|
|
20240923,131400,267030670,18710,18710,18710,18710,0
|
|
20240923,131300,267030670,18710,18710,18710,18710,0
|
|
20240923,131200,267030670,18710,18710,18710,18710,0
|
|
20240923,131100,267030670,18710,18710,18710,18710,0
|
|
20240923,131000,267030670,18710,18710,18710,18710,0
|
|
20240923,130900,267030670,18710,18710,18710,18710,0
|
|
20240923,130800,267030670,18710,18710,18710,18710,0
|
|
20240923,130700,267030670,18710,18710,18710,18710,0
|
|
20240923,130600,267030670,18710,18710,18710,18710,0
|
|
20240923,130500,267030670,18710,18710,18710,18710,0
|
|
20240923,130400,267030670,18710,18710,18710,18710,0
|
|
20240923,130300,267030670,18710,18710,18710,18710,57
|
|
20240923,130200,265964200,18710,18710,18710,18710,0
|
|
20240923,130100,265964200,18710,18710,18710,18710,0
|
|
20240923,130000,265964200,18710,18710,18710,18710,0
|
|
20240923,125900,265964200,18710,18710,18710,18710,0
|
|
20240923,125800,265964200,18710,18710,18710,18710,0
|
|
20240923,125700,265964200,18710,18710,18710,18710,0
|
|
20240923,125600,265964200,18710,18710,18710,18710,11
|
|
20240923,125500,265758390,18710,18710,18710,18710,0
|
|
20240923,125400,265758390,18710,18710,18710,18710,0
|
|
20240923,125300,265758390,18710,18710,18710,18710,0
|
|
20240923,125200,265758390,18710,18710,18710,18710,0
|
|
20240923,125100,265758390,18710,18710,18710,18710,1
|
|
20240923,125000,265739680,18710,18710,18710,18710,0
|
|
20240923,124900,265739680,18710,18710,18710,18710,1
|
|
20240923,124800,265720970,18690,18690,18690,18690,5
|
|
20240923,124700,265627520,18690,18690,18690,18690,91
|
|
20240923,124600,263926730,18690,18690,18690,18690,0
|
|
20240923,124500,263926730,18690,18690,18690,18690,0
|
|
20240923,124400,263926730,18690,18690,18690,18690,20
|
|
20240923,124300,263552930,18710,18710,18710,18710,0
|
|
20240923,124200,263552930,18710,18710,18710,18710,0
|
|
20240923,124100,263552930,18710,18710,18710,18710,0
|
|
20240923,124000,263552930,18710,18710,18710,18710,0
|
|
20240923,123900,263552930,18710,18710,18710,18710,0
|
|
20240923,123800,263552930,18710,18710,18710,18710,0
|
|
20240923,123700,263552930,18710,18710,18710,18710,0
|
|
20240923,123600,263552930,18710,18710,18710,18710,0
|
|
20240923,123500,263552930,18710,18710,18710,18710,0
|
|
20240923,123400,263552930,18710,18710,18710,18710,0
|
|
20240923,123300,263552930,18710,18710,18710,18710,0
|
|
20240923,123200,263552930,18710,18710,18710,18710,0
|
|
20240923,123100,263552930,18710,18710,18710,18710,0
|
|
20240923,123000,263552930,18710,18710,18710,18710,0
|
|
20240923,122900,263552930,18710,18710,18710,18710,0
|
|
20240923,122800,263552930,18710,18710,18710,18710,0
|
|
20240923,122700,263552930,18710,18710,18710,18710,0
|
|
20240923,122600,263552930,18710,18710,18710,18710,0
|
|
20240923,122500,263552930,18710,18710,18710,18710,0
|
|
20240923,122400,263552930,18710,18710,18710,18710,7
|
|
20240923,122300,263421960,18710,18710,18710,18710,12
|
|
20240923,122200,263197440,18710,18710,18710,18710,3
|
|
20240923,122100,263141310,18710,18710,18710,18710,6
|
|
20240923,122000,263029050,18710,18710,18710,18710,0
|
|
20240923,121900,263029050,18710,18710,18710,18710,0
|
|
20240923,121800,263029050,18710,18710,18710,18710,0
|
|
20240923,121700,263029050,18710,18710,18710,18710,0
|
|
20240923,121600,263029050,18710,18710,18710,18710,8
|
|
20240923,121500,262879370,18710,18710,18710,18710,0
|
|
20240923,121400,262879370,18710,18710,18710,18710,0
|
|
20240923,121300,262879370,18710,18710,18710,18710,0
|
|
20240923,121200,262879370,18710,18710,18710,18710,2
|
|
20240923,121100,262841950,18710,18710,18710,18710,0
|
|
20240923,121000,262841950,18710,18710,18710,18710,0
|
|
20240923,120900,262841950,18710,18710,18710,18710,0
|
|
20240923,120800,262841950,18710,18710,18710,18710,0
|
|
20240923,120700,262841950,18710,18710,18710,18710,5
|
|
20240923,120600,262748400,18690,18720,18720,18690,32
|
|
20240923,120500,262150260,18720,18720,18720,18720,0
|
|
20240923,120400,262150260,18720,18720,18720,18720,0
|
|
20240923,120300,262150260,18720,18720,18720,18720,0
|
|
20240923,120200,262150260,18720,18720,18720,18720,0
|
|
20240923,120100,262150260,18720,18720,18720,18720,0
|
|
20240923,120000,262150260,18720,18720,18720,18720,1
|
|
20240923,115900,262131540,18650,18650,18650,18650,123
|
|
20240923,115800,259837590,18730,18730,18730,18730,0
|
|
20240923,115700,259837590,18730,18730,18730,18730,22
|
|
20240923,115600,259425530,18730,18690,18730,18690,421
|
|
20240923,115500,251555510,18700,18650,18700,18650,2
|
|
20240923,115400,251518160,18660,18660,18660,18660,0
|
|
20240923,115300,251518160,18660,18660,18660,18660,0
|
|
20240923,115200,251518160,18660,18660,18660,18660,0
|
|
20240923,115100,251518160,18660,18660,18660,18660,0
|
|
20240923,115000,251518160,18660,18660,18660,18660,0
|
|
20240923,114900,251518160,18660,18660,18660,18660,0
|
|
20240923,114800,251518160,18660,18660,18660,18660,0
|
|
20240923,114700,251518160,18660,18660,18660,18660,700
|
|
20240923,114600,238456160,18700,18700,18700,18700,0
|
|
20240923,114500,238456160,18700,18700,18700,18700,0
|
|
20240923,114400,238456160,18700,18700,18700,18700,0
|
|
20240923,114300,238456160,18700,18700,18700,18700,0
|
|
20240923,114200,238456160,18700,18700,18700,18700,3
|
|
20240923,114100,238400060,18700,18700,18700,18700,0
|
|
20240923,114000,238400060,18700,18700,18700,18700,0
|
|
20240923,113900,238400060,18700,18700,18700,18700,0
|
|
20240923,113800,238400060,18700,18700,18700,18700,0
|
|
20240923,113700,238400060,18700,18700,18700,18700,0
|
|
20240923,113600,238400060,18700,18700,18700,18700,0
|
|
20240923,113500,238400060,18700,18700,18700,18700,1
|
|
20240923,113400,238381360,18660,18660,18660,18660,0
|
|
20240923,113300,238381360,18660,18660,18660,18660,0
|
|
20240923,113200,238381360,18660,18660,18660,18660,0
|
|
20240923,113100,238381360,18660,18660,18660,18660,0
|
|
20240923,113000,238381360,18660,18660,18660,18660,0
|
|
20240923,112900,238381360,18660,18660,18660,18660,0
|
|
20240923,112800,238381360,18660,18660,18660,18660,20
|
|
20240923,112700,238008160,18660,18660,18660,18660,0
|
|
20240923,112600,238008160,18660,18660,18660,18660,0
|
|
20240923,112500,238008160,18660,18660,18660,18660,0
|
|
20240923,112400,238008160,18660,18660,18660,18660,69
|
|
20240923,112300,236720620,18700,18700,18700,18700,0
|
|
20240923,112200,236720620,18700,18700,18700,18700,191
|
|
20240923,112100,233148920,18700,18710,18710,18700,200
|
|
20240923,112000,229408350,18720,18720,18720,18720,329
|
|
20240923,111900,223249470,18720,18720,18720,18720,0
|
|
20240923,111800,223249470,18720,18720,18720,18720,0
|
|
20240923,111700,223249470,18720,18720,18720,18720,0
|
|
20240923,111600,223249470,18720,18730,18730,18720,170
|
|
20240923,111500,220066070,18740,18750,18750,18720,220
|
|
20240923,111400,215945160,18780,18780,18780,18780,0
|
|
20240923,111300,215945160,18780,18780,18780,18780,0
|
|
20240923,111200,215945160,18780,18780,18780,18780,1
|
|
20240923,111100,215926380,18780,18790,18790,18780,7
|
|
20240923,111000,215794860,18790,18790,18790,18790,0
|
|
20240923,110900,215794860,18790,18790,18790,18790,5
|
|
20240923,110800,215700910,18790,18790,18790,18790,13
|
|
20240923,110700,215456640,18790,18790,18790,18790,9
|
|
20240923,110600,215287530,18790,18790,18790,18790,23
|
|
20240923,110500,214855360,18790,18790,18790,18790,28
|
|
20240923,110400,214329240,18790,18780,18790,18780,21
|
|
20240923,110300,213934720,18760,18790,18790,18760,92
|
|
20240923,110200,212207630,18790,18790,18790,18780,48
|
|
20240923,110100,211305970,18780,18780,18780,18780,60
|
|
20240923,110000,210179170,18790,18790,18790,18790,20
|
|
20240923,105900,209803370,18790,18800,18800,18790,74
|
|
20240923,105800,208412840,18800,18790,18800,18790,17
|
|
20240923,105700,208093260,18790,18790,18790,18790,21
|
|
20240923,105600,207698670,18790,18800,18800,18790,48
|
|
20240923,105500,206796550,18800,18800,18800,18800,19
|
|
20240923,105400,206439350,18800,18790,18800,18790,22
|
|
20240923,105300,206025760,18800,18800,18800,18800,23
|
|
20240923,105200,205593360,18790,18790,18790,18790,37
|
|
20240923,105100,204898130,18790,18790,18790,18790,20
|
|
20240923,105000,204522330,18790,18790,18790,18790,22
|
|
20240923,104900,204108950,18790,18790,18790,18790,20
|
|
20240923,104800,203733150,18790,18790,18790,18790,75
|
|
20240923,104700,202323900,18790,18790,18800,18790,24
|
|
20240923,104600,201872810,18800,18760,18800,18760,991
|
|
20240923,104500,183261290,18760,18760,18760,18760,19
|
|
20240923,104400,182904850,18770,18750,18770,18750,207
|
|
20240923,104300,179023580,18750,18740,18750,18740,23
|
|
20240923,104200,178592530,18750,18710,18750,18710,899
|
|
20240923,104100,161748640,18700,18700,18700,18700,0
|
|
20240923,104000,161748640,18700,18690,18700,18690,1148
|
|
20240923,103900,140281520,18690,18690,18690,18690,7
|
|
20240923,103800,140150690,18700,18700,18700,18700,0
|
|
20240923,103700,140150690,18700,18700,18700,18700,0
|
|
20240923,103600,140150690,18700,18700,18700,18700,0
|
|
20240923,103500,140150690,18700,18700,18700,18700,500
|
|
20240923,103400,130800690,18700,18700,18700,18700,0
|
|
20240923,103300,130800690,18700,18700,18700,18700,162
|
|
20240923,103200,127771290,18700,18700,18700,18700,48
|
|
20240923,103100,126873690,18670,18670,18670,18670,1
|
|
20240923,103000,126855020,18670,18670,18670,18670,28
|
|
20240923,102900,126332260,18670,18670,18670,18670,0
|
|
20240923,102800,126332260,18670,18670,18670,18670,0
|
|
20240923,102700,126332260,18670,18670,18670,18670,1
|
|
20240923,102600,126313590,18700,18700,18700,18700,0
|
|
20240923,102500,126313590,18700,18700,18700,18700,0
|
|
20240923,102400,126313590,18700,18700,18700,18700,0
|
|
20240923,102300,126313590,18700,18700,18700,18700,0
|
|
20240923,102200,126313590,18700,18700,18700,18700,270
|
|
20240923,102100,121264590,18700,18700,18700,18700,1
|
|
20240923,102000,121245890,18700,18700,18700,18700,1
|
|
20240923,101900,121227190,18700,18700,18700,18700,0
|
|
20240923,101800,121227190,18700,18700,18700,18700,127
|
|
20240923,101700,118852290,18700,18710,18730,18700,51
|
|
20240923,101600,117898250,18730,18730,18730,18730,1
|
|
20240923,101500,117879520,18730,18730,18730,18730,1
|
|
20240923,101400,117860790,18730,18730,18730,18700,134
|
|
20240923,101300,115353970,18730,18710,18730,18710,117
|
|
20240923,101200,113163700,18710,18700,18710,18700,189
|
|
20240923,101100,109627860,18690,18690,18690,18690,0
|
|
20240923,101000,109627860,18690,18690,18690,18690,20
|
|
20240923,100900,109254060,18690,18700,18700,18690,22
|
|
20240923,100800,108842860,18690,18690,18690,18690,0
|
|
20240923,100700,108842860,18690,18690,18690,18690,21
|
|
20240923,100600,108450370,18700,18690,18700,18690,80
|
|
20240923,100500,106954440,18690,18690,18690,18690,1
|
|
20240923,100400,106935750,18690,18690,18690,18690,2
|
|
20240923,100300,106898370,18650,18650,18650,18650,0
|
|
20240923,100200,106898370,18650,18650,18650,18650,0
|
|
20240923,100100,106898370,18650,18680,18680,18650,56
|
|
20240923,100000,105853520,18680,18680,18680,18680,1
|
|
20240923,095900,105834840,18680,18680,18680,18680,2
|
|
20240923,095800,105797480,18680,18680,18680,18680,3
|
|
20240923,095700,105741440,18680,18680,18680,18680,0
|
|
20240923,095600,105741440,18680,18680,18680,18680,47
|
|
20240923,095500,104863480,18680,18680,18680,18680,61
|
|
20240923,095400,103724000,18680,18680,18680,18680,4
|
|
20240923,095300,103649280,18690,18690,18690,18690,2
|
|
20240923,095200,103611900,18600,18600,18600,18600,10
|
|
20240923,095100,103425900,18600,18600,18600,18600,1
|
|
20240923,095000,103407300,18600,18640,18640,18600,530
|
|
20240923,094900,93546660,18640,18640,18640,18640,11
|
|
20240923,094800,93341620,18700,18700,18700,18700,0
|
|
20240923,094700,93341620,18700,18700,18700,18700,0
|
|
20240923,094600,93341620,18700,18700,18700,18700,0
|
|
20240923,094500,93341620,18700,18700,18700,18700,0
|
|
20240923,094400,93341620,18700,18700,18700,18700,0
|
|
20240923,094300,93341620,18700,18700,18700,18700,0
|
|
20240923,094200,93341620,18700,18700,18700,18700,0
|
|
20240923,094100,93341620,18700,18700,18700,18700,20
|
|
20240923,094000,92967620,18700,18700,18700,18700,0
|
|
20240923,093900,92967620,18700,18700,18700,18700,0
|
|
20240923,093800,92967620,18700,18700,18700,18700,0
|
|
20240923,093700,92967620,18700,18700,18700,18700,2
|
|
20240923,093600,92930220,18710,18660,18710,18650,384
|
|
20240923,093500,85768350,18650,18650,18650,18650,0
|
|
20240923,093400,85768350,18650,18650,18650,18650,0
|
|
20240923,093300,85768350,18650,18650,18650,18650,5
|
|
20240923,093200,85675100,18730,18730,18730,18730,0
|
|
20240923,093100,85675100,18730,18730,18730,18730,3
|
|
20240923,093000,85618910,18730,18730,18730,18730,0
|
|
20240923,092900,85618910,18730,18730,18730,18730,0
|
|
20240923,092800,85618910,18730,18730,18730,18730,0
|
|
20240923,092700,85618910,18730,18730,18730,18730,0
|
|
20240923,092600,85618910,18730,18730,18730,18730,0
|
|
20240923,092500,85618910,18730,18730,18730,18730,1
|
|
20240923,092400,85600180,18730,18680,18730,18680,1298
|
|
20240923,092300,61331250,18690,18690,18690,18690,0
|
|
20240923,092200,61331250,18690,18670,18690,18670,655
|
|
20240923,092100,49095660,18600,18600,18600,18600,0
|
|
20240923,092000,49095660,18600,18600,18600,18600,0
|
|
20240923,091900,49095660,18600,18610,18610,18600,121
|
|
20240923,091800,46844560,18690,18690,18690,18690,0
|
|
20240923,091700,46844560,18690,18680,18690,18680,97
|
|
20240923,091600,45031650,18690,18680,18690,18680,310
|
|
20240923,091500,39238090,18690,18650,18690,18650,101
|
|
20240923,091400,37353440,18630,18630,18630,18630,2
|
|
20240923,091300,37316180,18600,18570,18600,18570,1695
|
|
20240923,091200,5799960,18570,18570,18570,18570,0
|
|
20240923,091100,5799960,18570,18570,18570,18570,0
|
|
20240923,091000,5799960,18570,18570,18570,18570,0
|
|
20240923,090900,5799960,18570,18560,18570,18560,26
|
|
20240923,090800,5317200,18560,18560,18560,18560,1
|
|
20240923,090700,5298640,18450,18450,18450,18450,0
|
|
20240923,090600,5298640,18450,18450,18450,18450,10
|
|
20240923,090500,5114140,18440,18440,18440,18440,1
|
|
20240923,090400,5095700,18580,18580,18580,18580,0
|
|
20240923,090300,5095700,18580,18580,18580,18580,0
|
|
20240923,090200,5095700,18580,18580,18580,18580,0
|
|
20240923,090100,5095700,18580,18580,18580,18580,0
|
|
20240923,090000,5095700,18580,18390,18580,18390,267
|