658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,195500,659498830,11710,11710,11710,11710,13202
|
|
20240912,195400,659498830,11710,11710,11710,11710,0
|
|
20240912,195300,659498830,11710,11710,11710,11710,0
|
|
20240912,195200,659498830,11710,11710,11710,11710,0
|
|
20240912,195100,659498830,11710,11710,11710,11710,0
|
|
20240912,195000,659498830,11710,11710,11710,11710,0
|
|
20240912,194900,659498830,11710,11710,11710,11710,0
|
|
20240912,194800,659498830,11710,11710,11710,11710,0
|
|
20240912,194700,659498830,11710,11710,11710,11710,0
|
|
20240912,194600,659498830,11710,11710,11710,11710,0
|
|
20240912,194500,659498830,11710,11710,11710,11710,0
|
|
20240912,194400,659498830,11710,11710,11710,11710,0
|
|
20240912,194300,659498830,11710,11710,11710,11710,0
|
|
20240912,194200,659498830,11710,11710,11710,11710,0
|
|
20240912,194100,659498830,11710,11710,11710,11710,0
|
|
20240912,194000,659498830,11710,11710,11710,11710,0
|
|
20240912,193900,659498830,11710,11710,11710,11710,0
|
|
20240912,193800,659498830,11710,11710,11710,11710,0
|
|
20240912,193700,659498830,11710,11710,11710,11710,0
|
|
20240912,193600,659498830,11710,11710,11710,11710,0
|
|
20240912,193500,659498830,11710,11710,11710,11710,0
|
|
20240912,193400,659498830,11710,11710,11710,11710,0
|
|
20240912,193300,659498830,11710,11710,11710,11710,0
|
|
20240912,193200,659498830,11710,11710,11710,11710,0
|
|
20240912,193100,659498830,11710,11710,11710,11710,0
|
|
20240912,193000,659498830,11710,11710,11710,11710,0
|
|
20240912,192900,659498830,11710,11710,11710,11710,0
|
|
20240912,192800,659498830,11710,11710,11710,11710,0
|
|
20240912,192700,659498830,11710,11710,11710,11710,0
|
|
20240912,192600,659498830,11710,11710,11710,11710,0
|
|
20240912,192500,659498830,11710,11710,11710,11710,13202
|
|
20240912,192400,659498830,11710,11710,11710,11710,0
|
|
20240912,192300,659498830,11710,11710,11710,11710,0
|
|
20240912,192200,659498830,11710,11710,11710,11710,0
|
|
20240912,192100,659498830,11710,11710,11710,11710,0
|
|
20240912,192000,659498830,11710,11710,11710,11710,0
|
|
20240912,191900,659498830,11710,11710,11710,11710,0
|
|
20240912,191800,659498830,11710,11710,11710,11710,0
|
|
20240912,191700,659498830,11710,11710,11710,11710,0
|
|
20240912,191600,659498830,11710,11710,11710,11710,0
|
|
20240912,191500,659498830,11710,11710,11710,11710,0
|
|
20240912,191400,659498830,11710,11710,11710,11710,0
|
|
20240912,191300,659498830,11710,11710,11710,11710,0
|
|
20240912,191200,659498830,11710,11710,11710,11710,0
|
|
20240912,191100,659498830,11710,11710,11710,11710,0
|
|
20240912,191000,659498830,11710,11710,11710,11710,0
|
|
20240912,190900,659498830,11710,11710,11710,11710,0
|
|
20240912,190800,659498830,11710,11710,11710,11710,0
|
|
20240912,190700,659498830,11710,11710,11710,11710,0
|
|
20240912,190600,659498830,11710,11710,11710,11710,0
|
|
20240912,190500,659498830,11710,11710,11710,11710,0
|
|
20240912,190400,659498830,11710,11710,11710,11710,0
|
|
20240912,190300,659498830,11710,11710,11710,11710,0
|
|
20240912,190200,659498830,11710,11710,11710,11710,0
|
|
20240912,190100,659498830,11710,11710,11710,11710,0
|
|
20240912,190000,659498830,11710,11710,11710,11710,0
|
|
20240912,185900,659498830,11710,11710,11710,11710,0
|
|
20240912,185800,659498830,11710,11710,11710,11710,0
|
|
20240912,185700,659498830,11710,11710,11710,11710,0
|
|
20240912,185600,659498830,11710,11710,11710,11710,0
|
|
20240912,185500,659498830,11710,11710,11710,11710,13202
|
|
20240912,185400,659498830,11710,11710,11710,11710,0
|
|
20240912,185300,659498830,11710,11710,11710,11710,0
|
|
20240912,185200,659498830,11710,11710,11710,11710,0
|
|
20240912,185100,659498830,11710,11710,11710,11710,0
|
|
20240912,185000,659498830,11710,11710,11710,11710,0
|
|
20240912,184900,659498830,11710,11710,11710,11710,0
|
|
20240912,184800,659498830,11710,11710,11710,11710,0
|
|
20240912,184700,659498830,11710,11710,11710,11710,0
|
|
20240912,184600,659498830,11710,11710,11710,11710,0
|
|
20240912,184500,659498830,11710,11710,11710,11710,0
|
|
20240912,184400,659498830,11710,11710,11710,11710,0
|
|
20240912,184300,659498830,11710,11710,11710,11710,0
|
|
20240912,184200,659498830,11710,11710,11710,11710,0
|
|
20240912,184100,659498830,11710,11710,11710,11710,0
|
|
20240912,184000,659498830,11710,11710,11710,11710,0
|
|
20240912,183900,659498830,11710,11710,11710,11710,0
|
|
20240912,183800,659498830,11710,11710,11710,11710,0
|
|
20240912,183700,659498830,11710,11710,11710,11710,0
|
|
20240912,183600,659498830,11710,11710,11710,11710,0
|
|
20240912,183500,659498830,11710,11710,11710,11710,0
|
|
20240912,183400,659498830,11710,11710,11710,11710,0
|
|
20240912,183300,659498830,11710,11710,11710,11710,0
|
|
20240912,183200,659498830,11710,11710,11710,11710,0
|
|
20240912,183100,659498830,11710,11710,11710,11710,0
|
|
20240912,183000,659498830,11710,11710,11710,11710,0
|
|
20240912,182900,659498830,11710,11710,11710,11710,0
|
|
20240912,182800,659498830,11710,11710,11710,11710,0
|
|
20240912,182700,659498830,11710,11710,11710,11710,0
|
|
20240912,182600,659498830,11710,11710,11710,11710,0
|
|
20240912,182500,659498830,11710,11710,11710,11710,13202
|
|
20240912,182400,659498830,11710,11710,11710,11710,0
|
|
20240912,182300,659498830,11710,11710,11710,11710,0
|
|
20240912,182200,659498830,11710,11710,11710,11710,0
|
|
20240912,182100,659498830,11710,11710,11710,11710,0
|
|
20240912,182000,659498830,11710,11710,11710,11710,0
|
|
20240912,181900,659498830,11710,11710,11710,11710,0
|
|
20240912,181800,659498830,11710,11710,11710,11710,0
|
|
20240912,181700,659498830,11710,11710,11710,11710,0
|
|
20240912,181600,659498830,11710,11710,11710,11710,0
|
|
20240912,181500,659498830,11710,11710,11710,11710,0
|
|
20240912,181400,659498830,11710,11710,11710,11710,0
|
|
20240912,181300,659498830,11710,11710,11710,11710,0
|
|
20240912,181200,659498830,11710,11710,11710,11710,0
|
|
20240912,181100,659498830,11710,11710,11710,11710,0
|
|
20240912,181000,659498830,11710,11710,11710,11710,0
|
|
20240912,180900,659498830,11710,11710,11710,11710,0
|
|
20240912,180800,659498830,11710,11710,11710,11710,0
|
|
20240912,180700,659498830,11710,11710,11710,11710,0
|
|
20240912,180600,659498830,11710,11710,11710,11710,0
|
|
20240912,180500,659498830,11710,11710,11710,11710,0
|
|
20240912,180400,659498830,11710,11710,11710,11710,0
|
|
20240912,180300,659498830,11710,11710,11710,11710,0
|
|
20240912,180200,659498830,11710,11710,11710,11710,0
|
|
20240912,180100,659498830,11710,11710,11710,11710,0
|
|
20240912,180000,659498830,11710,11710,11710,11710,0
|
|
20240912,175900,659498830,11710,11710,11710,11710,0
|
|
20240912,175800,659498830,11710,11710,11710,11710,0
|
|
20240912,175700,659498830,11710,11710,11710,11710,0
|
|
20240912,175600,659498830,11710,11710,11710,11710,0
|
|
20240912,175500,659498830,11710,11710,11710,11710,13202
|
|
20240912,175400,659498830,11710,11710,11710,11710,0
|
|
20240912,175300,659498830,11710,11710,11710,11710,0
|
|
20240912,175200,659498830,11710,11710,11710,11710,0
|
|
20240912,175100,659498830,11710,11710,11710,11710,0
|
|
20240912,175000,659498830,11710,11710,11710,11710,0
|
|
20240912,174900,659498830,11710,11710,11710,11710,0
|
|
20240912,174800,659498830,11710,11710,11710,11710,0
|
|
20240912,174700,659498830,11710,11710,11710,11710,0
|
|
20240912,174600,659498830,11710,11710,11710,11710,0
|
|
20240912,174500,659498830,11710,11710,11710,11710,0
|
|
20240912,174400,659498830,11710,11710,11710,11710,0
|
|
20240912,174300,659498830,11710,11710,11710,11710,0
|
|
20240912,174200,659498830,11710,11710,11710,11710,0
|
|
20240912,174100,659498830,11710,11710,11710,11710,0
|
|
20240912,174000,659498830,11710,11710,11710,11710,0
|
|
20240912,173900,659498830,11710,11710,11710,11710,0
|
|
20240912,173800,659498830,11710,11710,11710,11710,0
|
|
20240912,173700,659498830,11710,11710,11710,11710,0
|
|
20240912,173600,659498830,11710,11710,11710,11710,0
|
|
20240912,173500,659498830,11710,11710,11710,11710,0
|
|
20240912,173400,659498830,11710,11710,11710,11710,0
|
|
20240912,173300,659498830,11710,11710,11710,11710,0
|
|
20240912,173200,659498830,11710,11710,11710,11710,0
|
|
20240912,173100,659498830,11710,11710,11710,11710,0
|
|
20240912,173000,659498830,11710,11710,11710,11710,0
|
|
20240912,172900,659498830,11710,11710,11710,11710,0
|
|
20240912,172800,659498830,11710,11710,11710,11710,0
|
|
20240912,172700,659498830,11710,11710,11710,11710,0
|
|
20240912,172600,659498830,11710,11710,11710,11710,0
|
|
20240912,172500,659498830,11710,11710,11710,11710,13202
|
|
20240912,172400,659498830,11710,11710,11710,11710,0
|
|
20240912,172300,659498830,11710,11710,11710,11710,0
|
|
20240912,172200,659498830,11710,11710,11710,11710,0
|
|
20240912,172100,659498830,11710,11710,11710,11710,0
|
|
20240912,172000,659498830,11710,11710,11710,11710,0
|
|
20240912,171900,659498830,11710,11710,11710,11710,0
|
|
20240912,171800,659498830,11710,11710,11710,11710,0
|
|
20240912,171700,659498830,11710,11710,11710,11710,0
|
|
20240912,171600,659498830,11710,11710,11710,11710,0
|
|
20240912,171500,659498830,11710,11710,11710,11710,0
|
|
20240912,171400,659498830,11710,11710,11710,11710,0
|
|
20240912,171300,659498830,11710,11710,11710,11710,0
|
|
20240912,171200,659498830,11710,11710,11710,11710,0
|
|
20240912,171100,659498830,11710,11710,11710,11710,0
|
|
20240912,171000,659498830,11710,11710,11710,11710,0
|
|
20240912,170900,659498830,11710,11710,11710,11710,0
|
|
20240912,170800,659498830,11710,11710,11710,11710,0
|
|
20240912,170700,659498830,11710,11710,11710,11710,0
|
|
20240912,170600,659498830,11710,11710,11710,11710,0
|
|
20240912,170500,659498830,11710,11710,11710,11710,0
|
|
20240912,170400,659498830,11710,11710,11710,11710,0
|
|
20240912,170300,659498830,11710,11710,11710,11710,0
|
|
20240912,170200,659498830,11710,11710,11710,11710,0
|
|
20240912,170100,659498830,11710,11710,11710,11710,0
|
|
20240912,170000,659498830,11710,11710,11710,11710,0
|
|
20240912,165900,659498830,11710,11710,11710,11710,0
|
|
20240912,165800,659498830,11710,11710,11710,11710,0
|
|
20240912,165700,659498830,11710,11710,11710,11710,0
|
|
20240912,165600,659498830,11710,11710,11710,11710,0
|
|
20240912,165500,659498830,11710,11710,11710,11710,13202
|
|
20240912,165400,659498830,11710,11710,11710,11710,0
|
|
20240912,165300,659498830,11710,11710,11710,11710,0
|
|
20240912,165200,659498830,11710,11710,11710,11710,0
|
|
20240912,165100,659498830,11710,11710,11710,11710,0
|
|
20240912,165000,659498830,11710,11710,11710,11710,0
|
|
20240912,164900,659498830,11710,11710,11710,11710,0
|
|
20240912,164800,659498830,11710,11710,11710,11710,0
|
|
20240912,164700,659498830,11710,11710,11710,11710,0
|
|
20240912,164600,659498830,11710,11710,11710,11710,0
|
|
20240912,164500,659498830,11710,11710,11710,11710,0
|
|
20240912,164400,659498830,11710,11710,11710,11710,0
|
|
20240912,164300,659498830,11710,11710,11710,11710,0
|
|
20240912,164200,659498830,11710,11710,11710,11710,0
|
|
20240912,164100,659498830,11710,11710,11710,11710,0
|
|
20240912,164000,659498830,11710,11710,11710,11710,0
|
|
20240912,163900,659498830,11710,11710,11710,11710,0
|
|
20240912,163800,659498830,11710,11710,11710,11710,0
|
|
20240912,163700,659498830,11710,11710,11710,11710,0
|
|
20240912,163600,659498830,11710,11710,11710,11710,0
|
|
20240912,163500,659498830,11710,11710,11710,11710,0
|
|
20240912,163400,659498830,11710,11710,11710,11710,0
|
|
20240912,163300,659498830,11710,11710,11710,11710,0
|
|
20240912,163200,659498830,11710,11710,11710,11710,0
|
|
20240912,163100,659498830,11710,11710,11710,11710,0
|
|
20240912,163000,659498830,11710,11710,11710,11710,0
|
|
20240912,162900,659498830,11710,11710,11710,11710,0
|
|
20240912,162800,659498830,11710,11710,11710,11710,0
|
|
20240912,162700,659498830,11710,11710,11710,11710,0
|
|
20240912,162600,659498830,11710,11710,11710,11710,0
|
|
20240912,162500,659498830,11710,11710,11710,11710,13202
|
|
20240912,162400,659498830,11710,11710,11710,11710,0
|
|
20240912,162300,659498830,11710,11710,11710,11710,0
|
|
20240912,162200,659498830,11710,11710,11710,11710,0
|
|
20240912,162100,659498830,11710,11710,11710,11710,0
|
|
20240912,162000,659498830,11710,11710,11710,11710,0
|
|
20240912,161900,659498830,11710,11710,11710,11710,0
|
|
20240912,161800,659498830,11710,11710,11710,11710,0
|
|
20240912,161700,659498830,11710,11710,11710,11710,0
|
|
20240912,161600,659498830,11710,11710,11710,11710,0
|
|
20240912,161500,659498830,11710,11710,11710,11710,0
|
|
20240912,161400,659498830,11710,11710,11710,11710,0
|
|
20240912,161300,659498830,11710,11710,11710,11710,0
|
|
20240912,161200,659498830,11710,11710,11710,11710,0
|
|
20240912,161100,659498830,11710,11710,11710,11710,0
|
|
20240912,161000,659498830,11710,11710,11710,11710,0
|
|
20240912,160900,659498830,11710,11710,11710,11710,0
|
|
20240912,160800,659498830,11710,11710,11710,11710,0
|
|
20240912,160700,659498830,11710,11710,11710,11710,0
|
|
20240912,160600,659498830,11710,11710,11710,11710,0
|
|
20240912,160500,659498830,11710,11710,11710,11710,0
|
|
20240912,160400,659498830,11710,11710,11710,11710,0
|
|
20240912,160300,659498830,11710,11710,11710,11710,0
|
|
20240912,160200,659498830,11710,11710,11710,11710,0
|
|
20240912,160100,659498830,11710,11710,11710,11710,0
|
|
20240912,160000,659498830,11710,11710,11710,11710,0
|
|
20240912,155900,659498830,11710,11710,11710,11710,0
|
|
20240912,155800,659498830,11710,11710,11710,11710,0
|
|
20240912,155700,659498830,11710,11710,11710,11710,0
|
|
20240912,155600,659498830,11710,11710,11710,11710,0
|
|
20240912,155500,659498830,11710,11710,11710,11710,13202
|
|
20240912,155400,659498830,11710,11710,11710,11710,0
|
|
20240912,155300,659498830,11710,11710,11710,11710,0
|
|
20240912,155200,659498830,11710,11710,11710,11710,0
|
|
20240912,155100,659498830,11710,11710,11710,11710,0
|
|
20240912,155000,659498830,11710,11710,11710,11710,0
|
|
20240912,154900,659498830,11710,11710,11710,11710,0
|
|
20240912,154800,659498830,11710,11710,11710,11710,0
|
|
20240912,154700,659498830,11710,11710,11710,11710,0
|
|
20240912,154600,659498830,11710,11710,11710,11710,0
|
|
20240912,154500,659498830,11710,11710,11710,11710,0
|
|
20240912,154400,659498830,11710,11710,11710,11710,0
|
|
20240912,154300,659498830,11710,11710,11710,11710,0
|
|
20240912,154200,659498830,11710,11710,11710,11710,0
|
|
20240912,154100,659498830,11710,11710,11710,11710,0
|
|
20240912,154000,659498830,11710,11710,11710,11710,0
|
|
20240912,153900,659498830,11710,11710,11710,11710,0
|
|
20240912,153800,659498830,11710,11710,11710,11710,0
|
|
20240912,153700,659498830,11710,11710,11710,11710,0
|
|
20240912,153600,659498830,11710,11710,11710,11710,0
|
|
20240912,153500,659498830,11710,11710,11710,11710,0
|
|
20240912,153400,659498830,11710,11710,11710,11710,0
|
|
20240912,153300,659498830,11710,11710,11710,11710,0
|
|
20240912,153200,659498830,11710,11710,11710,11710,0
|
|
20240912,153100,659498830,11710,11710,11710,11710,0
|
|
20240912,153000,659498830,11710,11710,11710,11710,13202
|
|
20240912,152900,504903410,11930,11930,11930,11930,0
|
|
20240912,152800,504903410,11930,11930,11930,11930,0
|
|
20240912,152700,504903410,11930,11930,11930,11930,0
|
|
20240912,152600,504903410,11930,11930,11930,11930,0
|
|
20240912,152500,504903410,11930,11930,11930,11930,0
|
|
20240912,152400,504903410,11930,11930,11930,11930,0
|
|
20240912,152300,504903410,11930,11930,11930,11930,0
|
|
20240912,152200,504903410,11930,11930,11930,11930,0
|
|
20240912,152100,504903410,11930,11930,11930,11930,0
|
|
20240912,152000,504903410,11930,11930,11930,11930,0
|
|
20240912,151900,504903410,11930,11910,11930,11800,161
|
|
20240912,151800,502994000,11930,11850,11930,11840,74
|
|
20240912,151700,502114710,11840,11900,11930,11840,173
|
|
20240912,151600,500058820,11810,11920,11930,11800,548
|
|
20240912,151500,493557250,11920,11910,11920,11830,197
|
|
20240912,151400,491219420,11920,11810,11930,11810,181
|
|
20240912,151300,489077010,11810,11840,11930,11800,209
|
|
20240912,151200,486603870,11860,11870,11950,11860,267
|
|
20240912,151100,483431990,11900,11900,11950,11900,141
|
|
20240912,151000,481753600,11950,11860,11950,11850,276
|
|
20240912,150900,478472440,11860,11870,11920,11860,180
|
|
20240912,150800,476336480,11920,11900,11920,11870,257
|
|
20240912,150700,473278230,11840,11840,11900,11840,54
|
|
20240912,150600,472638450,11900,11850,11900,11850,201
|
|
20240912,150500,470253390,11900,11900,11900,11860,127
|
|
20240912,150400,468745810,11860,11890,11900,11840,123
|
|
20240912,150300,467284520,11850,11860,11920,11850,282
|
|
20240912,150200,463940430,11870,11870,11900,11850,174
|
|
20240912,150100,461874760,11890,11870,11940,11870,153
|
|
20240912,150000,460055170,11890,11960,11960,11880,231
|
|
20240912,145900,457304090,11920,11870,11920,11870,110
|
|
20240912,145800,455994840,11900,11840,11900,11810,529
|
|
20240912,145700,449717390,11850,11850,11850,11820,140
|
|
20240912,145600,448061600,11850,11860,11880,11830,202
|
|
20240912,145500,445667680,11860,11860,11860,11820,202
|
|
20240912,145400,443277010,11820,11840,11860,11800,240
|
|
20240912,145300,440438250,11840,11770,11840,11770,197
|
|
20240912,145200,438110070,11770,11770,11850,11770,63
|
|
20240912,145100,437368480,11800,11800,11800,11770,175
|
|
20240912,145000,435305070,11780,11770,11880,11770,236
|
|
20240912,144900,432516720,11770,11780,11800,11750,254
|
|
20240912,144800,429524190,11790,11750,11790,11750,231
|
|
20240912,144700,426807050,11750,11750,11790,11750,165
|
|
20240912,144600,424866500,11750,11750,11790,11750,135
|
|
20240912,144500,423276890,11770,11760,11880,11760,128
|
|
20240912,144400,421771030,11880,11790,11890,11760,124
|
|
20240912,144300,420308620,11790,11790,11790,11740,346
|
|
20240912,144200,416234610,11740,11740,11790,11740,67
|
|
20240912,144100,415447730,11790,11750,11790,11740,315
|
|
20240912,144000,411741040,11800,11800,11800,11740,95
|
|
20240912,143900,410624730,11800,11790,11800,11740,88
|
|
20240912,143800,409590920,11790,11770,11790,11740,316
|
|
20240912,143700,405874960,11750,11750,11800,11750,97
|
|
20240912,143600,404734310,11800,11750,11800,11750,187
|
|
20240912,143500,402535860,11730,11740,11740,11730,181
|
|
20240912,143400,400411540,11740,11740,11800,11740,188
|
|
20240912,143300,398202660,11740,11780,11800,11740,146
|
|
20240912,143200,396486620,11780,11740,11780,11740,163
|
|
20240912,143100,394569040,11740,11780,11780,11740,166
|
|
20240912,143000,392616630,11780,11750,11780,11740,440
|
|
20240912,142900,387447380,11780,11780,11780,11750,554
|
|
20240912,142800,380934370,11780,11760,11780,11750,155
|
|
20240912,142700,379111690,11760,11780,11800,11760,88
|
|
20240912,142600,378076330,11800,11750,11800,11750,288
|
|
20240912,142500,374687410,11780,11750,11780,11750,195
|
|
20240912,142400,372392470,11780,11760,11780,11750,158
|
|
20240912,142300,370534810,11760,11760,11800,11750,441
|
|
20240912,142200,365349330,11800,11760,11800,11760,223
|
|
20240912,142100,362718850,11760,11800,11800,11760,26
|
|
20240912,142000,362413010,11770,11760,11790,11760,517
|
|
20240912,141900,356322670,11760,11760,11760,11760,91
|
|
20240912,141800,355252510,11790,11760,11790,11760,73
|
|
20240912,141700,354393310,11800,11810,11810,11760,111
|
|
20240912,141600,353086050,11800,11760,11800,11760,472
|
|
20240912,141500,347532550,11770,11770,11810,11770,104
|
|
20240912,141400,346307980,11820,11820,11820,11770,315
|
|
20240912,141300,342597370,11820,11840,11840,11780,109
|
|
20240912,141200,341310910,11830,11820,11830,11770,308
|
|
20240912,141100,337681130,11780,11780,11820,11780,268
|
|
20240912,141000,334522060,11780,11800,11830,11780,579
|
|
20240912,140900,327696500,11800,11830,11830,11800,235
|
|
20240912,140800,324920850,11800,11810,11830,11800,169
|
|
20240912,140700,322925520,11810,11790,11810,11790,163
|
|
20240912,140600,321001070,11800,11810,11810,11790,368
|
|
20240912,140500,316659850,11800,11810,11810,11800,216
|
|
20240912,140400,314110690,11800,11810,11820,11800,206
|
|
20240912,140300,311678050,11810,11820,11830,11810,150
|
|
20240912,140200,309905450,11820,11830,11830,11820,190
|
|
20240912,140100,307658310,11830,11830,11830,11830,428
|
|
20240912,140000,302595070,11830,11830,11830,11830,74
|
|
20240912,135900,301719650,11840,11830,11840,11830,182
|
|
20240912,135800,299565160,11830,11830,11830,11830,60
|
|
20240912,135700,298855360,11830,11830,11830,11830,91
|
|
20240912,135600,297778830,11830,11830,11830,11830,51
|
|
20240912,135500,297175500,11840,11840,11840,11840,253
|
|
20240912,135400,294179980,11840,11840,11840,11840,101
|
|
20240912,135300,292984140,11850,11850,11850,11850,174
|
|
20240912,135200,290922240,11850,11850,11850,11850,119
|
|
20240912,135100,289512090,11860,11860,11860,11860,180
|
|
20240912,135000,287377290,11860,11860,11860,11860,89
|
|
20240912,134900,286321750,11860,11870,11870,11860,201
|
|
20240912,134800,283936420,11860,11870,11900,11860,206
|
|
20240912,134700,281490720,11860,11870,11870,11860,103
|
|
20240912,134600,280268440,11870,11880,11900,11870,282
|
|
20240912,134500,276918870,11900,11900,11960,11880,147
|
|
20240912,134400,275169630,11900,11900,11960,11880,270
|
|
20240912,134300,271959170,11900,11960,11960,11890,210
|
|
20240912,134200,269460600,11900,11890,11960,11890,37
|
|
20240912,134100,269020340,11960,11900,11960,11890,148
|
|
20240912,134000,267259140,11900,11900,11910,11900,209
|
|
20240912,133900,264771030,11950,11950,11950,11950,0
|
|
20240912,133800,264771030,11950,11880,11950,11880,248
|
|
20240912,133700,261812790,11930,11910,11930,11870,92
|
|
20240912,133600,260718450,11920,11870,11920,11870,99
|
|
20240912,133500,259541960,11870,11900,11900,11870,51
|
|
20240912,133400,258935510,11900,11900,11910,11870,138
|
|
20240912,133300,257293270,11870,11870,11870,11870,15
|
|
20240912,133200,257115220,11870,11900,11900,11870,2
|
|
20240912,133100,257091450,11900,11900,11900,11900,33
|
|
20240912,133000,256698750,11910,11920,11920,11910,2
|
|
20240912,132900,256674920,11940,11890,11940,11890,46
|
|
20240912,132800,256127930,11940,11920,11940,11900,116
|
|
20240912,132700,254745310,11920,11920,11920,11920,0
|
|
20240912,132600,254745310,11920,11880,11920,11880,83
|
|
20240912,132500,253758350,11930,11930,11930,11930,0
|
|
20240912,132400,253758350,11930,11880,11930,11880,19
|
|
20240912,132300,253532260,11900,11880,11930,11880,88
|
|
20240912,132200,252485870,11930,11930,11930,11920,34
|
|
20240912,132100,252080570,11940,11920,11950,11850,155
|
|
20240912,132000,250236900,11940,11840,11940,11840,71
|
|
20240912,131900,249392350,11840,11910,11910,11840,88
|
|
20240912,131800,248346510,11840,11910,11910,11840,17
|
|
20240912,131700,248145090,11840,11840,11840,11840,18
|
|
20240912,131600,247931970,11840,11840,11840,11840,15
|
|
20240912,131500,247754370,11840,11830,11840,11830,23
|
|
20240912,131400,247482090,11830,11870,11870,11830,74
|
|
20240912,131300,246604720,11920,11900,11920,11900,27
|
|
20240912,131200,246283380,11910,11910,11910,11910,61
|
|
20240912,131100,245556870,11900,11900,11900,11900,33
|
|
20240912,131000,245164170,11920,11910,11920,11910,3
|
|
20240912,130900,245128430,11910,11870,11910,11870,60
|
|
20240912,130800,244415310,11870,11900,11900,11870,78
|
|
20240912,130700,243487680,11870,11870,11870,11870,60
|
|
20240912,130600,242775480,11870,11870,11870,11870,0
|
|
20240912,130500,242775480,11870,11870,11870,11870,39
|
|
20240912,130400,242312550,11870,11870,11870,11870,15
|
|
20240912,130300,242134500,11900,11870,11900,11870,37
|
|
20240912,130200,241694740,11870,11870,11870,11870,39
|
|
20240912,130100,241231810,11870,11870,11870,11870,0
|
|
20240912,130000,241231810,11870,11890,11890,11870,63
|
|
20240912,125900,240483100,11890,11890,11890,11890,15
|
|
20240912,125800,240304750,11930,11860,11930,11860,85
|
|
20240912,125700,239292240,11920,11920,11920,11920,37
|
|
20240912,125600,238851200,11940,11940,11940,11940,0
|
|
20240912,125500,238851200,11940,11890,11940,11870,74
|
|
20240912,125400,237970720,11890,11890,11890,11890,40
|
|
20240912,125300,237495120,11890,11890,11890,11890,36
|
|
20240912,125200,237067080,11890,11940,11940,11890,82
|
|
20240912,125100,236091000,11920,11890,11920,11870,211
|
|
20240912,125000,233579710,11880,11810,11890,11810,159
|
|
20240912,124900,231691250,11880,11870,11880,11870,35
|
|
20240912,124800,231275780,11810,11810,11870,11810,72
|
|
20240912,124700,230423120,11870,11810,11870,11810,29
|
|
20240912,124600,230080210,11870,11870,11870,11870,44
|
|
20240912,124500,229557930,11810,11800,11810,11800,78
|
|
20240912,124400,228637350,11870,11870,11870,11870,0
|
|
20240912,124300,228637350,11870,11840,11870,11790,755
|
|
20240912,124200,219726150,11890,11890,11890,11890,1
|
|
20240912,124100,219714260,11890,11880,11890,11880,5
|
|
20240912,124000,219654840,11820,11820,11870,11820,113
|
|
20240912,123900,218316380,11880,11870,11880,11870,43
|
|
20240912,123800,217805820,11870,11820,11870,11820,65
|
|
20240912,123700,217037270,11820,11850,11860,11820,57
|
|
20240912,123600,216362150,11820,11820,11840,11820,63
|
|
20240912,123500,215616970,11850,11850,11850,11850,2
|
|
20240912,123400,215593270,11840,11840,11840,11840,64
|
|
20240912,123300,214835510,11820,11840,11840,11820,27
|
|
20240912,123200,214516130,11840,11840,11840,11840,19
|
|
20240912,123100,214291170,11850,11810,11850,11800,509
|
|
20240912,123000,208278410,11810,11820,11820,11810,37
|
|
20240912,122900,207841370,11820,11820,11820,11820,0
|
|
20240912,122800,207841370,11820,11830,11830,11820,71
|
|
20240912,122700,207001590,11830,11830,11830,11830,24
|
|
20240912,122600,206717670,11830,11830,11830,11830,58
|
|
20240912,122500,206031530,11830,11830,11830,11830,18
|
|
20240912,122400,205818590,11830,11830,11830,11830,15
|
|
20240912,122300,205641140,11840,11840,11840,11840,82
|
|
20240912,122200,204670260,11840,11840,11840,11840,40
|
|
20240912,122100,204196660,11840,11840,11840,11840,15
|
|
20240912,122000,204019060,11850,11840,11850,11840,28
|
|
20240912,121900,203687440,11840,11840,11840,11840,38
|
|
20240912,121800,203237520,11840,11840,11840,11840,20
|
|
20240912,121700,203000720,11840,11850,11850,11840,31
|
|
20240912,121600,202633630,11850,11850,11850,11850,82
|
|
20240912,121500,201661930,11840,11840,11840,11840,23
|
|
20240912,121400,201389610,11840,11840,11840,11840,33
|
|
20240912,121300,200998890,11880,11880,11880,11880,0
|
|
20240912,121200,200998890,11880,11870,11880,11840,35
|
|
20240912,121100,200583870,11870,11840,11870,11840,39
|
|
20240912,121000,200122050,11850,11850,11850,11850,89
|
|
20240912,120900,199067400,11840,11840,11840,11840,60
|
|
20240912,120800,198357000,11840,11840,11840,11840,43
|
|
20240912,120700,197847880,11840,11840,11840,11840,42
|
|
20240912,120600,197350600,11850,11850,11850,11850,2
|
|
20240912,120500,197326900,11850,11850,11850,11850,22
|
|
20240912,120400,197066200,11850,11900,11900,11850,34
|
|
20240912,120300,196662700,11850,11850,11850,11850,0
|
|
20240912,120200,196662700,11850,11860,11860,11850,177
|
|
20240912,120100,194564800,11910,11910,11910,11910,63
|
|
20240912,120000,193814470,11850,11850,11850,11850,54
|
|
20240912,115900,193174570,11940,11940,11940,11940,0
|
|
20240912,115800,193174570,11940,11850,11940,11850,48
|
|
20240912,115700,192605390,11890,11860,11890,11860,39
|
|
20240912,115600,192142410,11870,11870,11870,11870,0
|
|
20240912,115500,192142410,11870,11840,11870,11840,76
|
|
20240912,115400,191240740,11840,11870,11870,11840,64
|
|
20240912,115300,190482950,11840,11850,11850,11840,39
|
|
20240912,115200,190021170,11840,11840,11840,11840,0
|
|
20240912,115100,190021170,11840,11840,11840,11840,19
|
|
20240912,115000,189796210,11850,11840,11880,11840,102
|
|
20240912,114900,188586180,11840,11840,11840,11840,0
|
|
20240912,114800,188586180,11840,11840,11840,11840,32
|
|
20240912,114700,188207300,11850,11850,11850,11850,108
|
|
20240912,114600,186927500,11850,11850,11850,11850,15
|
|
20240912,114500,186749750,11850,11890,11890,11850,19
|
|
20240912,114400,186524560,11840,11840,11840,11840,0
|
|
20240912,114300,186524560,11840,11840,11840,11840,37
|
|
20240912,114200,186086480,11840,11860,11870,11840,109
|
|
20240912,114100,184793730,11830,11830,11830,11830,15
|
|
20240912,114000,184616280,11830,11830,11830,11830,45
|
|
20240912,113900,184083930,11830,11860,11860,11830,66
|
|
20240912,113800,183302340,11840,11840,11840,11840,15
|
|
20240912,113700,183124740,11870,11810,11870,11810,20
|
|
20240912,113600,182888480,11820,11810,11840,11810,612
|
|
20240912,113500,175644310,11810,11810,11810,11810,18
|
|
20240912,113400,175431730,11810,11820,11820,11780,94
|
|
20240912,113300,174321890,11790,11790,11790,11790,45
|
|
20240912,113200,173791340,11800,11800,11800,11800,22
|
|
20240912,113100,173531740,11780,11780,11780,11780,33
|
|
20240912,113000,173143000,11830,11810,11830,11810,433
|
|
20240912,112900,168028660,11760,11760,11760,11760,15
|
|
20240912,112800,167852260,11800,11780,11800,11760,122
|
|
20240912,112700,166414660,11790,11760,11790,11760,32
|
|
20240912,112600,166037830,11760,11760,11760,11760,45
|
|
20240912,112500,165508630,11760,11760,11760,11760,43
|
|
20240912,112400,165002950,11760,11760,11760,11760,15
|
|
20240912,112300,164826550,11790,11780,11790,11780,12
|
|
20240912,112200,164685150,11770,11750,11770,11750,93
|
|
20240912,112100,163591200,11750,11750,11750,11750,23
|
|
20240912,112000,163320950,11780,11780,11780,11780,17
|
|
20240912,111900,163120690,11750,11750,11750,11750,34
|
|
20240912,111800,162721190,11780,11780,11780,11750,87
|
|
20240912,111700,161698130,11760,11760,11760,11760,35
|
|
20240912,111600,161286530,11760,11790,11790,11760,30
|
|
20240912,111500,160933370,11760,11760,11760,11760,39
|
|
20240912,111400,160474730,11760,11760,11760,11760,18
|
|
20240912,111300,160263050,11800,11790,11800,11790,10
|
|
20240912,111200,160145140,11750,11790,11790,11750,65
|
|
20240912,111100,159380990,11790,11750,11790,11750,96
|
|
20240912,111000,158252670,11780,11750,11780,11750,80
|
|
20240912,110900,157311330,11770,11770,11770,11770,61
|
|
20240912,110800,156593360,11750,11750,11750,11750,18
|
|
20240912,110700,156381860,11750,11750,11750,11750,36
|
|
20240912,110600,155958860,11750,11750,11750,11750,0
|
|
20240912,110500,155958860,11750,11750,11750,11750,34
|
|
20240912,110400,155559360,11760,11760,11760,11760,108
|
|
20240912,110300,154289280,11780,11760,11780,11760,27
|
|
20240912,110200,153971520,11760,11760,11760,11760,18
|
|
20240912,110100,153759840,11760,11760,11760,11760,0
|
|
20240912,110000,153759840,11760,11760,11760,11760,37
|
|
20240912,105900,153324720,11760,11760,11760,11760,18
|
|
20240912,105800,153113040,11760,11760,11760,11760,15
|
|
20240912,105700,152936640,11760,11760,11760,11760,45
|
|
20240912,105600,152407440,11760,11760,11760,11760,53
|
|
20240912,105500,151784160,11770,11770,11770,11770,0
|
|
20240912,105400,151784160,11770,11770,11770,11770,55
|
|
20240912,105300,151136810,11770,11770,11770,11770,39
|
|
20240912,105200,150677780,11820,11820,11820,11820,0
|
|
20240912,105100,150677780,11820,11770,11820,11770,38
|
|
20240912,105000,150230320,11810,11810,11810,11810,66
|
|
20240912,104900,149450860,11770,11770,11770,11770,67
|
|
20240912,104800,148662270,11770,11770,11770,11770,33
|
|
20240912,104700,148273860,11770,11770,11770,11770,0
|
|
20240912,104600,148273860,11770,11770,11770,11770,15
|
|
20240912,104500,148097310,11770,11780,11780,11770,39
|
|
20240912,104400,147638100,11780,11780,11780,11780,14
|
|
20240912,104300,147473180,11780,11780,11780,11780,39
|
|
20240912,104200,147013760,11770,11770,11770,11770,86
|
|
20240912,104100,146001540,11800,11840,11840,11800,16
|
|
20240912,104000,145812700,11780,11770,11780,11770,57
|
|
20240912,103900,145141310,11760,11760,11760,11760,33
|
|
20240912,103800,144753230,11760,11760,11760,11760,42
|
|
20240912,103700,144259310,11760,11760,11760,11760,15
|
|
20240912,103600,144082910,11770,11770,11770,11770,104
|
|
20240912,103500,142858830,11760,11760,11760,11760,67
|
|
20240912,103400,142070910,11760,11760,11760,11760,41
|
|
20240912,103300,141588750,11760,11760,11760,11760,19
|
|
20240912,103200,141365310,11760,11760,11760,11760,15
|
|
20240912,103100,141188910,11760,11760,11760,11760,41
|
|
20240912,103000,140706750,11760,11760,11760,11760,0
|
|
20240912,102900,140706750,11760,11780,11780,11760,16
|
|
20240912,102800,140518570,11770,11760,11770,11760,218
|
|
20240912,102700,137953550,11780,11760,11780,11760,17
|
|
20240912,102600,137753590,11770,11770,11770,11770,6
|
|
20240912,102500,137682970,11770,11770,11770,11770,33
|
|
20240912,102400,137294560,11770,11770,11770,11770,101
|
|
20240912,102300,136105790,11770,11770,11770,11770,19
|
|
20240912,102200,135882160,11770,11770,11770,11770,33
|
|
20240912,102100,135493750,11770,11770,11770,11770,23
|
|
20240912,102000,135223040,11770,11790,11790,11770,85
|
|
20240912,101900,134222040,11790,11790,11790,11790,19
|
|
20240912,101800,133998030,11790,11790,11790,11790,0
|
|
20240912,101700,133998030,11790,11800,11800,11790,45
|
|
20240912,101600,133467410,11800,11800,11800,11800,18
|
|
20240912,101500,133255010,11800,11800,11800,11800,16
|
|
20240912,101400,133066210,11800,11800,11800,11800,0
|
|
20240912,101300,133066210,11800,11810,11810,11800,103
|
|
20240912,101200,131850170,11810,11810,11810,11810,0
|
|
20240912,101100,131850170,11810,11810,11810,11810,18
|
|
20240912,101000,131637590,11840,11810,11840,11810,42
|
|
20240912,100900,131141420,11830,11840,11840,11830,202
|
|
20240912,100800,128749960,11840,11870,11870,11840,25
|
|
20240912,100700,128453660,11940,11890,11940,11890,20
|
|
20240912,100600,128215560,11890,11800,11890,11800,139
|
|
20240912,100500,126572020,11860,11850,11860,11800,84
|
|
20240912,100400,125577420,11850,11850,11850,11850,1
|
|
20240912,100300,125565570,11800,11800,11800,11800,15
|
|
20240912,100200,125388570,11820,11710,11820,11710,813
|
|
20240912,100100,115787680,11710,11800,11840,11710,1635
|
|
20240912,100000,96598600,11810,11810,11810,11810,27
|
|
20240912,095900,96279730,11780,11860,11860,11780,110
|
|
20240912,095800,94981270,11860,11860,11860,11860,10
|
|
20240912,095700,94862670,11830,11830,11830,11830,0
|
|
20240912,095600,94862670,11830,11780,11830,11780,55
|
|
20240912,095500,94213670,11810,11810,11810,11810,175
|
|
20240912,095400,92146920,11810,11850,11850,11810,578
|
|
20240912,095300,85312200,11830,11830,11830,11830,18
|
|
20240912,095200,85099260,11820,11820,11820,11820,66
|
|
20240912,095100,84319140,11870,11870,11870,11870,12
|
|
20240912,095000,84176700,11870,11820,11870,11820,30
|
|
20240912,094900,83821500,11820,11820,11820,11820,42
|
|
20240912,094800,83325060,11820,11820,11820,11820,54
|
|
20240912,094700,82686780,11940,11820,11940,11820,20
|
|
20240912,094600,82449780,11950,11940,11950,11940,3
|
|
20240912,094500,82413940,11940,11790,11940,11790,68
|
|
20240912,094400,81607100,11870,11810,11870,11800,102
|
|
20240912,094300,80403000,11850,11880,11880,11850,277
|
|
20240912,094200,77118140,11880,11880,11880,11880,25
|
|
20240912,094100,76821140,11880,11910,11930,11880,359
|
|
20240912,094000,72549010,11950,11910,11950,11910,59
|
|
20240912,093900,71845260,11910,11910,11910,11910,14
|
|
20240912,093800,71678520,11930,11940,11940,11930,8
|
|
20240912,093700,71583050,11890,11980,11980,11890,65
|
|
20240912,093600,70808300,11980,11970,11980,11970,26
|
|
20240912,093500,70496870,11890,11920,11920,11890,135
|
|
20240912,093400,68889170,11940,11940,11940,11940,40
|
|
20240912,093300,68411570,11940,11940,11940,11940,0
|
|
20240912,093200,68411570,11940,11940,11940,11940,15
|
|
20240912,093100,68232470,11990,11990,11990,11990,15
|
|
20240912,093000,68052620,11990,12080,12090,11990,304
|
|
20240912,092900,64395130,12010,12010,12010,12010,0
|
|
20240912,092800,64395130,12010,12030,12030,12010,21
|
|
20240912,092700,64142900,12030,12080,12080,12000,45
|
|
20240912,092600,63601990,12080,12080,12080,12080,5
|
|
20240912,092500,63541590,12010,12020,12020,12010,48
|
|
20240912,092400,62964960,12100,11990,12100,11980,129
|
|
20240912,092300,61412510,11990,12090,12090,11990,193
|
|
20240912,092200,59085740,12110,12140,12140,12110,16
|
|
20240912,092100,58891660,12140,12140,12140,12140,4
|
|
20240912,092000,58843100,12130,12090,12130,12090,342
|
|
20240912,091900,54702960,12060,12060,12060,12060,0
|
|
20240912,091800,54702960,12060,12100,12100,12060,146
|
|
20240912,091700,52938160,12100,12050,12100,12050,1236
|
|
20240912,091600,38011400,12050,12040,12050,12040,808
|
|
20240912,091500,28275450,12040,12040,12040,12040,1
|
|
20240912,091400,28263410,12050,12040,12050,12040,16
|
|
20240912,091300,28070760,12050,12050,12050,12050,3
|
|
20240912,091200,28034610,12060,12050,12060,12000,28
|
|
20240912,091100,27697810,12050,12050,12050,12050,75
|
|
20240912,091000,26794060,12000,12000,12000,12000,99
|
|
20240912,090900,25606060,12060,12060,12060,12060,39
|
|
20240912,090800,25135720,12060,12050,12060,12050,345
|
|
20240912,090700,20977270,12050,12010,12050,12010,252
|
|
20240912,090600,17944550,12050,12050,12050,12050,2
|
|
20240912,090500,17920450,12000,11930,12000,11930,468
|
|
20240912,090400,12317120,11930,11910,11930,11910,203
|
|
20240912,090300,9897600,11920,11920,11920,11920,1
|
|
20240912,090200,9885680,11900,11880,11900,11880,145
|
|
20240912,090100,8161300,11900,11860,11900,11860,356
|
|
20240912,090000,3927820,11880,11620,11880,11620,338
|