670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,200700,686861080,14500,14500,14500,14500,1584
|
|
20240911,200600,686861080,14500,14500,14500,14500,0
|
|
20240911,200500,686861080,14500,14500,14500,14500,0
|
|
20240911,200400,686861080,14500,14500,14500,14500,0
|
|
20240911,200300,686861080,14500,14500,14500,14500,0
|
|
20240911,200200,686861080,14500,14500,14500,14500,0
|
|
20240911,200100,686861080,14500,14500,14500,14500,0
|
|
20240911,200000,686861080,14500,14500,14500,14500,0
|
|
20240911,195900,686861080,14500,14500,14500,14500,0
|
|
20240911,195800,686861080,14500,14500,14500,14500,0
|
|
20240911,195700,686861080,14500,14500,14500,14500,0
|
|
20240911,195600,686861080,14500,14500,14500,14500,0
|
|
20240911,195500,686861080,14500,14500,14500,14500,0
|
|
20240911,195400,686861080,14500,14500,14500,14500,0
|
|
20240911,195300,686861080,14500,14500,14500,14500,0
|
|
20240911,195200,686861080,14500,14500,14500,14500,0
|
|
20240911,195100,686861080,14500,14500,14500,14500,0
|
|
20240911,195000,686861080,14500,14500,14500,14500,0
|
|
20240911,194900,686861080,14500,14500,14500,14500,0
|
|
20240911,194800,686861080,14500,14500,14500,14500,0
|
|
20240911,194700,686861080,14500,14500,14500,14500,0
|
|
20240911,194600,686861080,14500,14500,14500,14500,0
|
|
20240911,194500,686861080,14500,14500,14500,14500,0
|
|
20240911,194400,686861080,14500,14500,14500,14500,0
|
|
20240911,194300,686861080,14500,14500,14500,14500,0
|
|
20240911,194200,686861080,14500,14500,14500,14500,0
|
|
20240911,194100,686861080,14500,14500,14500,14500,0
|
|
20240911,194000,686861080,14500,14500,14500,14500,0
|
|
20240911,193900,686861080,14500,14500,14500,14500,0
|
|
20240911,193800,686861080,14500,14500,14500,14500,0
|
|
20240911,193700,686861080,14500,14500,14500,14500,1584
|
|
20240911,193600,686861080,14500,14500,14500,14500,0
|
|
20240911,193500,686861080,14500,14500,14500,14500,0
|
|
20240911,193400,686861080,14500,14500,14500,14500,0
|
|
20240911,193300,686861080,14500,14500,14500,14500,0
|
|
20240911,193200,686861080,14500,14500,14500,14500,0
|
|
20240911,193100,686861080,14500,14500,14500,14500,0
|
|
20240911,193000,686861080,14500,14500,14500,14500,0
|
|
20240911,192900,686861080,14500,14500,14500,14500,0
|
|
20240911,192800,686861080,14500,14500,14500,14500,0
|
|
20240911,192700,686861080,14500,14500,14500,14500,0
|
|
20240911,192600,686861080,14500,14500,14500,14500,0
|
|
20240911,192500,686861080,14500,14500,14500,14500,0
|
|
20240911,192400,686861080,14500,14500,14500,14500,0
|
|
20240911,192300,686861080,14500,14500,14500,14500,0
|
|
20240911,192200,686861080,14500,14500,14500,14500,0
|
|
20240911,192100,686861080,14500,14500,14500,14500,0
|
|
20240911,192000,686861080,14500,14500,14500,14500,0
|
|
20240911,191900,686861080,14500,14500,14500,14500,0
|
|
20240911,191800,686861080,14500,14500,14500,14500,0
|
|
20240911,191700,686861080,14500,14500,14500,14500,0
|
|
20240911,191600,686861080,14500,14500,14500,14500,0
|
|
20240911,191500,686861080,14500,14500,14500,14500,0
|
|
20240911,191400,686861080,14500,14500,14500,14500,0
|
|
20240911,191300,686861080,14500,14500,14500,14500,0
|
|
20240911,191200,686861080,14500,14500,14500,14500,0
|
|
20240911,191100,686861080,14500,14500,14500,14500,0
|
|
20240911,191000,686861080,14500,14500,14500,14500,0
|
|
20240911,190900,686861080,14500,14500,14500,14500,0
|
|
20240911,190800,686861080,14500,14500,14500,14500,0
|
|
20240911,190700,686861080,14500,14500,14500,14500,1584
|
|
20240911,190600,686861080,14500,14500,14500,14500,0
|
|
20240911,190500,686861080,14500,14500,14500,14500,0
|
|
20240911,190400,686861080,14500,14500,14500,14500,0
|
|
20240911,190300,686861080,14500,14500,14500,14500,0
|
|
20240911,190200,686861080,14500,14500,14500,14500,0
|
|
20240911,190100,686861080,14500,14500,14500,14500,0
|
|
20240911,190000,686861080,14500,14500,14500,14500,0
|
|
20240911,185900,686861080,14500,14500,14500,14500,0
|
|
20240911,185800,686861080,14500,14500,14500,14500,0
|
|
20240911,185700,686861080,14500,14500,14500,14500,0
|
|
20240911,185600,686861080,14500,14500,14500,14500,0
|
|
20240911,185500,686861080,14500,14500,14500,14500,0
|
|
20240911,185400,686861080,14500,14500,14500,14500,0
|
|
20240911,185300,686861080,14500,14500,14500,14500,0
|
|
20240911,185200,686861080,14500,14500,14500,14500,0
|
|
20240911,185100,686861080,14500,14500,14500,14500,0
|
|
20240911,185000,686861080,14500,14500,14500,14500,0
|
|
20240911,184900,686861080,14500,14500,14500,14500,0
|
|
20240911,184800,686861080,14500,14500,14500,14500,0
|
|
20240911,184700,686861080,14500,14500,14500,14500,0
|
|
20240911,184600,686861080,14500,14500,14500,14500,0
|
|
20240911,184500,686861080,14500,14500,14500,14500,0
|
|
20240911,184400,686861080,14500,14500,14500,14500,0
|
|
20240911,184300,686861080,14500,14500,14500,14500,0
|
|
20240911,184200,686861080,14500,14500,14500,14500,0
|
|
20240911,184100,686861080,14500,14500,14500,14500,0
|
|
20240911,184000,686861080,14500,14500,14500,14500,0
|
|
20240911,183900,686861080,14500,14500,14500,14500,0
|
|
20240911,183800,686861080,14500,14500,14500,14500,0
|
|
20240911,183700,686861080,14500,14500,14500,14500,1584
|
|
20240911,183600,686861080,14500,14500,14500,14500,0
|
|
20240911,183500,686861080,14500,14500,14500,14500,0
|
|
20240911,183400,686861080,14500,14500,14500,14500,0
|
|
20240911,183300,686861080,14500,14500,14500,14500,0
|
|
20240911,183200,686861080,14500,14500,14500,14500,0
|
|
20240911,183100,686861080,14500,14500,14500,14500,0
|
|
20240911,183000,686861080,14500,14500,14500,14500,0
|
|
20240911,182900,686861080,14500,14500,14500,14500,0
|
|
20240911,182800,686861080,14500,14500,14500,14500,0
|
|
20240911,182700,686861080,14500,14500,14500,14500,0
|
|
20240911,182600,686861080,14500,14500,14500,14500,0
|
|
20240911,182500,686861080,14500,14500,14500,14500,0
|
|
20240911,182400,686861080,14500,14500,14500,14500,0
|
|
20240911,182300,686861080,14500,14500,14500,14500,0
|
|
20240911,182200,686861080,14500,14500,14500,14500,0
|
|
20240911,182100,686861080,14500,14500,14500,14500,0
|
|
20240911,182000,686861080,14500,14500,14500,14500,0
|
|
20240911,181900,686861080,14500,14500,14500,14500,0
|
|
20240911,181800,686861080,14500,14500,14500,14500,0
|
|
20240911,181700,686861080,14500,14500,14500,14500,0
|
|
20240911,181600,686861080,14500,14500,14500,14500,0
|
|
20240911,181500,686861080,14500,14500,14500,14500,0
|
|
20240911,181400,686861080,14500,14500,14500,14500,0
|
|
20240911,181300,686861080,14500,14500,14500,14500,0
|
|
20240911,181200,686861080,14500,14500,14500,14500,0
|
|
20240911,181100,686861080,14500,14500,14500,14500,0
|
|
20240911,181000,686861080,14500,14500,14500,14500,0
|
|
20240911,180900,686861080,14500,14500,14500,14500,0
|
|
20240911,180800,686861080,14500,14500,14500,14500,0
|
|
20240911,180700,686861080,14500,14500,14500,14500,1584
|
|
20240911,180600,686861080,14500,14500,14500,14500,0
|
|
20240911,180500,686861080,14500,14500,14500,14500,0
|
|
20240911,180400,686861080,14500,14500,14500,14500,0
|
|
20240911,180300,686861080,14500,14500,14500,14500,0
|
|
20240911,180200,686861080,14500,14500,14500,14500,0
|
|
20240911,180100,686861080,14500,14500,14500,14500,0
|
|
20240911,180000,686861080,14500,14500,14500,14500,0
|
|
20240911,175900,686861080,14500,14500,14500,14500,0
|
|
20240911,175800,686861080,14500,14500,14500,14500,0
|
|
20240911,175700,686861080,14500,14500,14500,14500,0
|
|
20240911,175600,686861080,14500,14500,14500,14500,0
|
|
20240911,175500,686861080,14500,14500,14500,14500,0
|
|
20240911,175400,686861080,14500,14500,14500,14500,0
|
|
20240911,175300,686861080,14500,14500,14500,14500,0
|
|
20240911,175200,686861080,14500,14500,14500,14500,0
|
|
20240911,175100,686861080,14500,14500,14500,14500,0
|
|
20240911,175000,686861080,14500,14500,14500,14500,0
|
|
20240911,174900,686861080,14500,14500,14500,14500,0
|
|
20240911,174800,686861080,14500,14500,14500,14500,0
|
|
20240911,174700,686861080,14500,14500,14500,14500,0
|
|
20240911,174600,686861080,14500,14500,14500,14500,0
|
|
20240911,174500,686861080,14500,14500,14500,14500,0
|
|
20240911,174400,686861080,14500,14500,14500,14500,0
|
|
20240911,174300,686861080,14500,14500,14500,14500,0
|
|
20240911,174200,686861080,14500,14500,14500,14500,0
|
|
20240911,174100,686861080,14500,14500,14500,14500,0
|
|
20240911,174000,686861080,14500,14500,14500,14500,0
|
|
20240911,173900,686861080,14500,14500,14500,14500,0
|
|
20240911,173800,686861080,14500,14500,14500,14500,0
|
|
20240911,173700,686861080,14500,14500,14500,14500,1584
|
|
20240911,173600,686861080,14500,14500,14500,14500,0
|
|
20240911,173500,686861080,14500,14500,14500,14500,0
|
|
20240911,173400,686861080,14500,14500,14500,14500,0
|
|
20240911,173300,686861080,14500,14500,14500,14500,0
|
|
20240911,173200,686861080,14500,14500,14500,14500,0
|
|
20240911,173100,686861080,14500,14500,14500,14500,0
|
|
20240911,173000,686861080,14500,14500,14500,14500,0
|
|
20240911,172900,686861080,14500,14500,14500,14500,0
|
|
20240911,172800,686861080,14500,14500,14500,14500,0
|
|
20240911,172700,686861080,14500,14500,14500,14500,0
|
|
20240911,172600,686861080,14500,14500,14500,14500,0
|
|
20240911,172500,686861080,14500,14500,14500,14500,0
|
|
20240911,172400,686861080,14500,14500,14500,14500,0
|
|
20240911,172300,686861080,14500,14500,14500,14500,0
|
|
20240911,172200,686861080,14500,14500,14500,14500,0
|
|
20240911,172100,686861080,14500,14500,14500,14500,0
|
|
20240911,172000,686861080,14500,14500,14500,14500,0
|
|
20240911,171900,686861080,14500,14500,14500,14500,0
|
|
20240911,171800,686861080,14500,14500,14500,14500,0
|
|
20240911,171700,686861080,14500,14500,14500,14500,0
|
|
20240911,171600,686861080,14500,14500,14500,14500,0
|
|
20240911,171500,686861080,14500,14500,14500,14500,0
|
|
20240911,171400,686861080,14500,14500,14500,14500,0
|
|
20240911,171300,686861080,14500,14500,14500,14500,0
|
|
20240911,171200,686861080,14500,14500,14500,14500,0
|
|
20240911,171100,686861080,14500,14500,14500,14500,0
|
|
20240911,171000,686861080,14500,14500,14500,14500,0
|
|
20240911,170900,686861080,14500,14500,14500,14500,0
|
|
20240911,170800,686861080,14500,14500,14500,14500,0
|
|
20240911,170700,686861080,14500,14500,14500,14500,1584
|
|
20240911,170600,686861080,14500,14500,14500,14500,0
|
|
20240911,170500,686861080,14500,14500,14500,14500,0
|
|
20240911,170400,686861080,14500,14500,14500,14500,0
|
|
20240911,170300,686861080,14500,14500,14500,14500,0
|
|
20240911,170200,686861080,14500,14500,14500,14500,0
|
|
20240911,170100,686861080,14500,14500,14500,14500,0
|
|
20240911,170000,686861080,14500,14500,14500,14500,0
|
|
20240911,165900,686861080,14500,14500,14500,14500,0
|
|
20240911,165800,686861080,14500,14500,14500,14500,0
|
|
20240911,165700,686861080,14500,14500,14500,14500,0
|
|
20240911,165600,686861080,14500,14500,14500,14500,0
|
|
20240911,165500,686861080,14500,14500,14500,14500,0
|
|
20240911,165400,686861080,14500,14500,14500,14500,0
|
|
20240911,165300,686861080,14500,14500,14500,14500,0
|
|
20240911,165200,686861080,14500,14500,14500,14500,0
|
|
20240911,165100,686861080,14500,14500,14500,14500,0
|
|
20240911,165000,686861080,14500,14500,14500,14500,0
|
|
20240911,164900,686861080,14500,14500,14500,14500,0
|
|
20240911,164800,686861080,14500,14500,14500,14500,0
|
|
20240911,164700,686861080,14500,14500,14500,14500,0
|
|
20240911,164600,686861080,14500,14500,14500,14500,0
|
|
20240911,164500,686861080,14500,14500,14500,14500,0
|
|
20240911,164400,686861080,14500,14500,14500,14500,0
|
|
20240911,164300,686861080,14500,14500,14500,14500,0
|
|
20240911,164200,686861080,14500,14500,14500,14500,0
|
|
20240911,164100,686861080,14500,14500,14500,14500,0
|
|
20240911,164000,686861080,14500,14500,14500,14500,0
|
|
20240911,163900,686861080,14500,14500,14500,14500,0
|
|
20240911,163800,686861080,14500,14500,14500,14500,0
|
|
20240911,163700,686861080,14500,14500,14500,14500,1584
|
|
20240911,163600,686861080,14500,14500,14500,14500,0
|
|
20240911,163500,686861080,14500,14500,14500,14500,0
|
|
20240911,163400,686861080,14500,14500,14500,14500,0
|
|
20240911,163300,686861080,14500,14500,14500,14500,0
|
|
20240911,163200,686861080,14500,14500,14500,14500,0
|
|
20240911,163100,686861080,14500,14500,14500,14500,0
|
|
20240911,163000,686861080,14500,14500,14500,14500,0
|
|
20240911,162900,686861080,14500,14500,14500,14500,0
|
|
20240911,162800,686861080,14500,14500,14500,14500,0
|
|
20240911,162700,686861080,14500,14500,14500,14500,0
|
|
20240911,162600,686861080,14500,14500,14500,14500,0
|
|
20240911,162500,686861080,14500,14500,14500,14500,0
|
|
20240911,162400,686861080,14500,14500,14500,14500,0
|
|
20240911,162300,686861080,14500,14500,14500,14500,0
|
|
20240911,162200,686861080,14500,14500,14500,14500,0
|
|
20240911,162100,686861080,14500,14500,14500,14500,0
|
|
20240911,162000,686861080,14500,14500,14500,14500,0
|
|
20240911,161900,686861080,14500,14500,14500,14500,0
|
|
20240911,161800,686861080,14500,14500,14500,14500,0
|
|
20240911,161700,686861080,14500,14500,14500,14500,0
|
|
20240911,161600,686861080,14500,14500,14500,14500,0
|
|
20240911,161500,686861080,14500,14500,14500,14500,0
|
|
20240911,161400,686861080,14500,14500,14500,14500,0
|
|
20240911,161300,686861080,14500,14500,14500,14500,0
|
|
20240911,161200,686861080,14500,14500,14500,14500,0
|
|
20240911,161100,686861080,14500,14500,14500,14500,0
|
|
20240911,161000,686861080,14500,14500,14500,14500,0
|
|
20240911,160900,686861080,14500,14500,14500,14500,0
|
|
20240911,160800,686861080,14500,14500,14500,14500,0
|
|
20240911,160700,686861080,14500,14500,14500,14500,1584
|
|
20240911,160600,686861080,14500,14500,14500,14500,0
|
|
20240911,160500,686861080,14500,14500,14500,14500,0
|
|
20240911,160400,686861080,14500,14500,14500,14500,0
|
|
20240911,160300,686861080,14500,14500,14500,14500,0
|
|
20240911,160200,686861080,14500,14500,14500,14500,0
|
|
20240911,160100,686861080,14500,14500,14500,14500,0
|
|
20240911,160000,686861080,14500,14500,14500,14500,0
|
|
20240911,155900,686861080,14500,14500,14500,14500,0
|
|
20240911,155800,686861080,14500,14500,14500,14500,0
|
|
20240911,155700,686861080,14500,14500,14500,14500,0
|
|
20240911,155600,686861080,14500,14500,14500,14500,0
|
|
20240911,155500,686861080,14500,14500,14500,14500,0
|
|
20240911,155400,686861080,14500,14500,14500,14500,0
|
|
20240911,155300,686861080,14500,14500,14500,14500,0
|
|
20240911,155200,686861080,14500,14500,14500,14500,0
|
|
20240911,155100,686861080,14500,14500,14500,14500,0
|
|
20240911,155000,686861080,14500,14500,14500,14500,0
|
|
20240911,154900,686861080,14500,14500,14500,14500,0
|
|
20240911,154800,686861080,14500,14500,14500,14500,0
|
|
20240911,154700,686861080,14500,14500,14500,14500,0
|
|
20240911,154600,686861080,14500,14500,14500,14500,0
|
|
20240911,154500,686861080,14500,14500,14500,14500,0
|
|
20240911,154400,686861080,14500,14500,14500,14500,0
|
|
20240911,154300,686861080,14500,14500,14500,14500,0
|
|
20240911,154200,686861080,14500,14500,14500,14500,0
|
|
20240911,154100,686861080,14500,14500,14500,14500,0
|
|
20240911,154000,686861080,14500,14500,14500,14500,0
|
|
20240911,153900,686861080,14500,14500,14500,14500,0
|
|
20240911,153800,686861080,14500,14500,14500,14500,0
|
|
20240911,153700,686861080,14500,14500,14500,14500,1584
|
|
20240911,153600,686861080,14500,14500,14500,14500,0
|
|
20240911,153500,686861080,14500,14500,14500,14500,0
|
|
20240911,153400,686861080,14500,14500,14500,14500,0
|
|
20240911,153300,686861080,14500,14500,14500,14500,0
|
|
20240911,153200,686861080,14500,14500,14500,14500,0
|
|
20240911,153100,686861080,14500,14500,14500,14500,0
|
|
20240911,153000,686861080,14500,14500,14500,14500,1584
|
|
20240911,152900,663893080,14450,14450,14450,14450,0
|
|
20240911,152800,663893080,14450,14450,14450,14450,0
|
|
20240911,152700,663893080,14450,14450,14450,14450,0
|
|
20240911,152600,663893080,14450,14450,14450,14450,0
|
|
20240911,152500,663893080,14450,14450,14450,14450,0
|
|
20240911,152400,663893080,14450,14450,14450,14450,0
|
|
20240911,152300,663893080,14450,14450,14450,14450,0
|
|
20240911,152200,663893080,14450,14450,14450,14450,0
|
|
20240911,152100,663893080,14450,14450,14450,14450,0
|
|
20240911,152000,663893080,14450,14450,14450,14450,0
|
|
20240911,151900,663893080,14450,14450,14480,14450,215
|
|
20240911,151800,660782100,14440,14440,14460,14440,222
|
|
20240911,151700,657574870,14440,14450,14480,14440,231
|
|
20240911,151600,654236040,14460,14470,14490,14450,692
|
|
20240911,151500,644230460,14490,14480,14490,14460,424
|
|
20240911,151400,638094080,14480,14470,14490,14470,167
|
|
20240911,151300,635677460,14490,14450,14500,14450,100
|
|
20240911,151200,634229710,14490,14480,14490,14450,307
|
|
20240911,151100,629783590,14480,14450,14480,14450,118
|
|
20240911,151000,628076620,14470,14470,14470,14450,41
|
|
20240911,150900,627483700,14470,14450,14470,14450,123
|
|
20240911,150800,625705250,14460,14460,14460,14450,38
|
|
20240911,150700,625156060,14460,14460,14470,14450,194
|
|
20240911,150600,622350970,14470,14470,14480,14460,118
|
|
20240911,150500,620643550,14470,14460,14470,14460,80
|
|
20240911,150400,619486540,14470,14470,14470,14460,49
|
|
20240911,150300,618777790,14460,14460,14470,14460,34
|
|
20240911,150200,618286140,14470,14470,14470,14460,38
|
|
20240911,150100,617736290,14480,14460,14480,14460,32
|
|
20240911,150000,617273460,14470,14460,14470,14460,207
|
|
20240911,145900,614278630,14460,14460,14470,14460,191
|
|
20240911,145800,611516530,14460,14450,14480,14450,143
|
|
20240911,145700,609447600,14470,14450,14470,14450,70
|
|
20240911,145600,608435630,14460,14460,14460,14450,79
|
|
20240911,145500,607293300,14450,14490,14490,14450,584
|
|
20240911,145400,598838800,14470,14470,14480,14450,320
|
|
20240911,145300,594206310,14480,14470,14480,14470,110
|
|
20240911,145200,592613940,14480,14510,14510,14470,137
|
|
20240911,145100,590629430,14520,14460,14520,14450,59
|
|
20240911,145000,589776320,14450,14440,14470,14430,686
|
|
20240911,144900,579860270,14430,14430,14440,14430,88
|
|
20240911,144800,578590070,14430,14430,14440,14430,277
|
|
20240911,144700,574590740,14430,14430,14430,14430,43
|
|
20240911,144600,573970250,14430,14430,14440,14430,91
|
|
20240911,144500,572656920,14430,14430,14440,14430,1199
|
|
20240911,144400,555355320,14430,14440,14440,14430,139
|
|
20240911,144300,553349370,14440,14440,14440,14430,63
|
|
20240911,144200,552440200,14440,14440,14450,14440,39
|
|
20240911,144100,551877030,14430,14450,14450,14430,1245
|
|
20240911,144000,533899060,14450,14450,14450,14440,118
|
|
20240911,143900,532194200,14450,14450,14460,14440,375
|
|
20240911,143800,526772950,14440,14440,14440,14440,35
|
|
20240911,143700,526267550,14440,14440,14440,14440,57
|
|
20240911,143600,525444470,14440,14440,14450,14440,148
|
|
20240911,143500,523307330,14450,14440,14450,14440,253
|
|
20240911,143400,519652090,14440,14440,14450,14440,301
|
|
20240911,143300,515304430,14440,14440,14450,14440,67
|
|
20240911,143200,514336940,14440,14450,14450,14430,695
|
|
20240911,143100,504296290,14440,14440,14450,14430,463
|
|
20240911,143000,497609850,14440,14450,14460,14440,315
|
|
20240911,142900,493058150,14460,14500,14500,14450,1746
|
|
20240911,142800,467755300,14500,14510,14510,14500,50
|
|
20240911,142700,467029930,14500,14510,14510,14500,183
|
|
20240911,142600,464374780,14520,14510,14520,14510,49
|
|
20240911,142500,463663770,14510,14510,14540,14510,90
|
|
20240911,142400,462357190,14510,14510,14510,14510,28
|
|
20240911,142300,461950910,14510,14550,14580,14510,105
|
|
20240911,142200,460424090,14550,14510,14550,14510,89
|
|
20240911,142100,459130970,14510,14510,14520,14510,100
|
|
20240911,142000,457679570,14510,14510,14530,14510,165
|
|
20240911,141900,455284720,14520,14510,14520,14510,170
|
|
20240911,141800,452817410,14520,14520,14530,14520,236
|
|
20240911,141700,449390130,14530,14520,14530,14520,61
|
|
20240911,141600,448503960,14540,14520,14540,14520,60
|
|
20240911,141500,447632000,14520,14520,14520,14520,30
|
|
20240911,141400,447196400,14530,14520,14540,14520,21
|
|
20240911,141300,446891310,14520,14560,14560,14520,1663
|
|
20240911,141200,422702120,14560,14550,14560,14550,57
|
|
20240911,141100,421872500,14550,14580,14580,14550,136
|
|
20240911,141000,419890520,14550,14560,14560,14550,117
|
|
20240911,140900,418187130,14560,14560,14560,14560,46
|
|
20240911,140800,417517370,14560,14570,14580,14560,256
|
|
20240911,140700,413788790,14560,14570,14570,14560,78
|
|
20240911,140600,412652560,14560,14560,14580,14560,34
|
|
20240911,140500,412157500,14560,14560,14600,14560,119
|
|
20240911,140400,410421320,14560,14580,14580,14560,16
|
|
20240911,140300,410188250,14560,14560,14580,14560,37
|
|
20240911,140200,409649510,14580,14570,14580,14560,75
|
|
20240911,140100,408556620,14560,14560,14570,14560,32
|
|
20240911,140000,408090660,14560,14570,14580,14560,66
|
|
20240911,135900,407129230,14570,14570,14580,14570,22
|
|
20240911,135800,406808670,14570,14570,14580,14570,25
|
|
20240911,135700,406444370,14580,14560,14580,14560,40
|
|
20240911,135600,405861840,14560,14560,14580,14560,22
|
|
20240911,135500,405541470,14560,14570,14580,14560,87
|
|
20240911,135400,404274000,14560,14560,14570,14550,53
|
|
20240911,135300,403502390,14560,14550,14580,14550,47
|
|
20240911,135200,402818000,14550,14570,14570,14550,364
|
|
20240911,135100,397517750,14600,14560,14600,14560,70
|
|
20240911,135000,396497810,14560,14570,14570,14560,18
|
|
20240911,134900,396235700,14560,14560,14570,14560,23
|
|
20240911,134800,395900790,14570,14580,14580,14560,17
|
|
20240911,134700,395653150,14560,14570,14580,14560,184
|
|
20240911,134600,392972370,14570,14590,14600,14570,50
|
|
20240911,134500,392243360,14580,14590,14590,14580,20
|
|
20240911,134400,391951740,14580,14600,14600,14580,6
|
|
20240911,134300,391864220,14590,14570,14590,14570,104
|
|
20240911,134200,390347730,14580,14570,14580,14570,15
|
|
20240911,134100,390129130,14580,14570,14580,14570,21
|
|
20240911,134000,389823140,14570,14570,14590,14570,22
|
|
20240911,133900,389502550,14570,14590,14590,14570,1169
|
|
20240911,133800,372451030,14600,14600,14600,14600,4
|
|
20240911,133700,372392630,14600,14610,14610,14600,11
|
|
20240911,133600,372231980,14630,14630,14630,14600,30
|
|
20240911,133500,371793380,14610,14590,14610,14590,77
|
|
20240911,133400,370668430,14600,14600,14600,14600,33
|
|
20240911,133300,370186630,14600,14600,14600,14600,8
|
|
20240911,133200,370069830,14600,14600,14600,14590,25
|
|
20240911,133100,369704900,14590,14600,14600,14590,28
|
|
20240911,133000,369296140,14610,14600,14610,14600,9
|
|
20240911,132900,369164730,14610,14610,14610,14610,18
|
|
20240911,132800,368901750,14630,14610,14630,14610,35
|
|
20240911,132700,368390090,14630,14590,14630,14590,7
|
|
20240911,132600,368287880,14590,14600,14610,14590,102
|
|
20240911,132500,366798090,14600,14600,14600,14600,8
|
|
20240911,132400,366681290,14610,14610,14610,14610,2
|
|
20240911,132300,366652070,14590,14600,14600,14590,22
|
|
20240911,132200,366331080,14590,14590,14590,14590,107
|
|
20240911,132100,364769950,14590,14600,14600,14590,54
|
|
20240911,132000,363981850,14600,14600,14600,14600,4
|
|
20240911,131900,363923450,14590,14600,14600,14590,16
|
|
20240911,131800,363689920,14630,14600,14630,14600,133
|
|
20240911,131700,361744520,14600,14610,14620,14600,72
|
|
20240911,131600,360692790,14610,14610,14610,14610,6
|
|
20240911,131500,360605130,14610,14610,14610,14610,14
|
|
20240911,131400,360400590,14620,14610,14620,14610,33
|
|
20240911,131300,359918430,14610,14610,14620,14610,31
|
|
20240911,131200,359465360,14610,14610,14610,14610,3
|
|
20240911,131100,359421530,14610,14620,14620,14610,12
|
|
20240911,131000,359246100,14610,14610,14620,14610,128
|
|
20240911,130900,357374920,14590,14590,14590,14590,0
|
|
20240911,130800,357374920,14590,14610,14610,14590,130
|
|
20240911,130700,355476080,14600,14590,14600,14590,13
|
|
20240911,130600,355286350,14600,14590,14600,14590,5
|
|
20240911,130500,355213370,14600,14600,14600,14600,17
|
|
20240911,130400,354965170,14610,14610,14610,14610,5
|
|
20240911,130300,354892120,14590,14590,14610,14590,72
|
|
20240911,130200,353840440,14600,14610,14610,14600,2
|
|
20240911,130100,353811230,14600,14600,14610,14590,53
|
|
20240911,130000,353037460,14590,14590,14600,14590,37
|
|
20240911,125900,352497360,14600,14600,14600,14600,7
|
|
20240911,125800,352395160,14600,14600,14600,14600,3
|
|
20240911,125700,352351360,14610,14610,14610,14590,17
|
|
20240911,125600,352103220,14600,14600,14600,14590,66
|
|
20240911,125500,351139730,14610,14590,14610,14590,137
|
|
20240911,125400,349139740,14600,14600,14600,14600,11
|
|
20240911,125300,348979140,14590,14590,14590,14590,40
|
|
20240911,125200,348395540,14600,14590,14600,14590,8
|
|
20240911,125100,348278810,14600,14590,14600,14590,21
|
|
20240911,125000,347972410,14590,14590,14590,14590,0
|
|
20240911,124900,347972410,14590,14600,14610,14590,208
|
|
20240911,124800,344935650,14600,14590,14600,14590,24
|
|
20240911,124700,344585340,14580,14580,14580,14580,0
|
|
20240911,124600,344585340,14580,14580,14600,14580,10
|
|
20240911,124500,344439460,14580,14580,14600,14580,25
|
|
20240911,124400,344074660,14600,14600,14600,14600,0
|
|
20240911,124300,344074660,14600,14580,14600,14580,23
|
|
20240911,124200,343739100,14580,14580,14590,14580,39
|
|
20240911,124100,343170270,14580,14580,14580,14580,7
|
|
20240911,124000,343068210,14580,14580,14600,14580,25
|
|
20240911,123900,342703250,14590,14580,14590,14580,16
|
|
20240911,123800,342469910,14580,14580,14590,14580,131
|
|
20240911,123700,340559920,14600,14600,14600,14600,1
|
|
20240911,123600,340545320,14580,14590,14590,14580,79
|
|
20240911,123500,339392770,14580,14620,14620,14580,512
|
|
20240911,123400,331922170,14600,14600,14600,14590,225
|
|
20240911,123300,328637250,14600,14600,14600,14600,0
|
|
20240911,123200,328637250,14600,14590,14600,14590,11
|
|
20240911,123100,328476700,14600,14600,14600,14590,127
|
|
20240911,123000,326622510,14600,14610,14610,14600,21
|
|
20240911,122900,326315780,14610,14610,14610,14610,2
|
|
20240911,122800,326286560,14620,14620,14620,14620,15
|
|
20240911,122700,326067260,14620,14590,14620,14590,109
|
|
20240911,122600,324475200,14600,14590,14600,14590,2
|
|
20240911,122500,324446010,14600,14600,14600,14600,10
|
|
20240911,122400,324300010,14610,14600,14610,14590,55
|
|
20240911,122300,323497040,14600,14600,14600,14600,8
|
|
20240911,122200,323380240,14600,14610,14610,14600,20
|
|
20240911,122100,323088230,14610,14610,14610,14600,23
|
|
20240911,122000,322752240,14600,14600,14610,14600,55
|
|
20240911,121900,321949230,14600,14590,14610,14590,39
|
|
20240911,121800,321379890,14590,14610,14610,14590,35
|
|
20240911,121700,320868610,14590,14600,14610,14590,81
|
|
20240911,121600,319685440,14600,14600,14600,14590,9
|
|
20240911,121500,319554060,14600,14620,14620,14600,20
|
|
20240911,121400,319262020,14590,14610,14610,14590,252
|
|
20240911,121300,315582690,14590,14590,14590,14590,0
|
|
20240911,121200,315582690,14590,14630,14630,14590,28
|
|
20240911,121100,315173920,14590,14600,14600,14590,325
|
|
20240911,121000,310429170,14600,14600,14600,14600,1
|
|
20240911,120900,310414570,14600,14600,14600,14600,25
|
|
20240911,120800,310049570,14630,14610,14630,14610,2
|
|
20240911,120700,310020330,14610,14610,14610,14610,0
|
|
20240911,120600,310020330,14610,14610,14610,14610,31
|
|
20240911,120500,309567420,14610,14610,14630,14610,31
|
|
20240911,120400,309114470,14630,14630,14630,14630,0
|
|
20240911,120300,309114470,14630,14630,14630,14630,0
|
|
20240911,120200,309114470,14630,14620,14630,14610,8
|
|
20240911,120100,308997540,14600,14630,14630,14600,17
|
|
20240911,120000,308749310,14630,14600,14630,14600,101
|
|
20240911,115900,307271710,14600,14620,14630,14600,68
|
|
20240911,115800,306278160,14620,14620,14620,14620,12
|
|
20240911,115700,306102720,14630,14630,14630,14630,0
|
|
20240911,115600,306102720,14630,14630,14630,14620,25
|
|
20240911,115500,305736990,14600,14600,14600,14600,0
|
|
20240911,115400,305736990,14600,14640,14640,14600,303
|
|
20240911,115300,301303410,14640,14640,14640,14640,2
|
|
20240911,115200,301274130,14640,14640,14640,14640,0
|
|
20240911,115100,301274130,14640,14640,14640,14640,19
|
|
20240911,115000,300995970,14630,14640,14640,14630,30
|
|
20240911,114900,300557060,14640,14640,14640,14640,20
|
|
20240911,114800,300264260,14610,14610,14610,14610,0
|
|
20240911,114700,300264260,14610,14610,14610,14610,9
|
|
20240911,114600,300132770,14640,14600,14640,14600,20
|
|
20240911,114500,299840680,14600,14600,14600,14600,0
|
|
20240911,114400,299840680,14600,14620,14630,14600,203
|
|
20240911,114300,296873190,14620,14610,14620,14610,316
|
|
20240911,114200,292256390,14610,14620,14630,14610,62
|
|
20240911,114100,291349830,14610,14610,14620,14610,45
|
|
20240911,114000,290691960,14620,14610,14620,14610,22
|
|
20240911,113900,290370420,14620,14620,14620,14620,1
|
|
20240911,113800,290355800,14610,14610,14610,14610,0
|
|
20240911,113700,290355800,14610,14620,14630,14610,59
|
|
20240911,113600,289493250,14620,14610,14620,14610,33
|
|
20240911,113500,289011090,14620,14620,14620,14620,0
|
|
20240911,113400,289011090,14620,14610,14620,14600,77
|
|
20240911,113300,287885450,14600,14600,14610,14600,39
|
|
20240911,113200,287315850,14600,14600,14600,14600,8
|
|
20240911,113100,287199050,14600,14620,14620,14600,47
|
|
20240911,113000,286512430,14590,14600,14600,14590,34
|
|
20240911,112900,286016110,14600,14600,14600,14600,186
|
|
20240911,112800,283300510,14620,14620,14620,14620,2
|
|
20240911,112700,283271270,14600,14600,14600,14600,2
|
|
20240911,112600,283242070,14600,14610,14610,14600,38
|
|
20240911,112500,282686900,14600,14630,14630,14600,14
|
|
20240911,112400,282482420,14620,14600,14620,14600,37
|
|
20240911,112300,281941500,14610,14610,14610,14610,17
|
|
20240911,112200,281693130,14630,14630,14630,14630,1
|
|
20240911,112100,281678500,14630,14630,14630,14610,385
|
|
20240911,112000,276047020,14640,14640,14640,14640,29
|
|
20240911,111900,275622460,14640,14640,14640,14640,1
|
|
20240911,111800,275607820,14640,14630,14640,14630,11
|
|
20240911,111700,275446860,14630,14640,14640,14630,162
|
|
20240911,111600,273075350,14630,14630,14630,14630,17
|
|
20240911,111500,272826640,14630,14610,14630,14610,12
|
|
20240911,111400,272651100,14620,14610,14620,14610,48
|
|
20240911,111300,271949350,14620,14610,14620,14610,13
|
|
20240911,111200,271759310,14620,14620,14620,14610,23
|
|
20240911,111100,271423060,14620,14620,14620,14620,10
|
|
20240911,111000,271276860,14610,14620,14620,14610,86
|
|
20240911,110900,270020380,14630,14650,14650,14630,7
|
|
20240911,110800,269917930,14600,14620,14620,14600,43
|
|
20240911,110700,269289590,14620,14620,14620,14620,25
|
|
20240911,110600,268924090,14630,14610,14630,14610,2
|
|
20240911,110500,268894850,14600,14600,14600,14600,0
|
|
20240911,110400,268894850,14600,14610,14610,14600,236
|
|
20240911,110300,265447080,14610,14630,14630,14610,233
|
|
20240911,110200,262040900,14620,14620,14620,14620,5
|
|
20240911,110100,261967800,14620,14660,14660,14620,21
|
|
20240911,110000,261659980,14630,14630,14660,14630,41
|
|
20240911,105900,261060090,14660,14630,14660,14630,26
|
|
20240911,105800,260679650,14660,14660,14660,14660,0
|
|
20240911,105700,260679650,14660,14660,14660,14660,22
|
|
20240911,105600,260357130,14660,14630,14660,14630,11
|
|
20240911,105500,260196170,14640,14630,14640,14630,28
|
|
20240911,105400,259786260,14630,14630,14630,14630,1
|
|
20240911,105300,259771630,14660,14660,14660,14660,2
|
|
20240911,105200,259742310,14630,14650,14650,14630,86
|
|
20240911,105100,258482690,14640,14640,14640,14640,14
|
|
20240911,105000,258277730,14640,14650,14670,14640,33
|
|
20240911,104900,257794530,14650,14640,14690,14620,116
|
|
20240911,104800,256095620,14610,14680,14680,14610,81
|
|
20240911,104700,254906890,14680,14680,14680,14680,1
|
|
20240911,104600,254892210,14610,14610,14610,14610,140
|
|
20240911,104500,252846810,14690,14690,14690,14610,52
|
|
20240911,104400,252083880,14640,14620,14640,14620,27
|
|
20240911,104300,251688760,14620,14620,14690,14620,23
|
|
20240911,104200,251351100,14690,14680,14690,14590,1301
|
|
20240911,104100,232317310,14680,14690,14690,14670,68
|
|
20240911,104000,231319520,14690,14690,14690,14690,49
|
|
20240911,103900,230599710,14690,14650,14690,14650,84
|
|
20240911,103800,229368590,14660,14690,14690,14640,13
|
|
20240911,103700,229178200,14640,14670,14670,14630,75
|
|
20240911,103600,228080730,14670,14670,14670,14670,0
|
|
20240911,103500,228080730,14670,14630,14670,14630,21
|
|
20240911,103400,227773460,14690,14690,14700,14630,735
|
|
20240911,103300,216978290,14700,14690,14700,14690,465
|
|
20240911,103200,210145410,14680,14670,14680,14670,11
|
|
20240911,103100,209983970,14670,14650,14670,14650,19
|
|
20240911,103000,209705580,14650,14670,14670,14650,210
|
|
20240911,102900,206625040,14670,14670,14670,14670,12
|
|
20240911,102800,206449000,14660,14660,14670,14660,37
|
|
20240911,102700,205906570,14660,14660,14660,14660,28
|
|
20240911,102600,205496090,14670,14660,14670,14660,21
|
|
20240911,102500,205188110,14660,14660,14660,14660,28
|
|
20240911,102400,204777630,14660,14660,14660,14660,20
|
|
20240911,102300,204484430,14640,14660,14660,14640,20
|
|
20240911,102200,204191430,14660,14660,14660,14640,31
|
|
20240911,102100,203737030,14650,14640,14650,14640,19
|
|
20240911,102000,203458700,14630,14630,14630,14630,9
|
|
20240911,101900,203327030,14630,14630,14630,14630,3
|
|
20240911,101800,203283140,14630,14630,14630,14630,14
|
|
20240911,101700,203078320,14630,14630,14630,14620,32
|
|
20240911,101600,202610170,14620,14630,14630,14620,36
|
|
20240911,101500,202083830,14620,14640,14640,14620,218
|
|
20240911,101400,198894320,14640,14640,14640,14640,1
|
|
20240911,101300,198879680,14660,14660,14660,14660,8
|
|
20240911,101200,198762400,14660,14650,14660,14640,44
|
|
20240911,101100,198117820,14650,14650,14650,14650,53
|
|
20240911,101000,197341370,14640,14640,14640,14640,298
|
|
20240911,100900,192978650,14650,14640,14650,14640,27
|
|
20240911,100800,192583200,14650,14650,14650,14650,0
|
|
20240911,100700,192583200,14650,14650,14660,14650,24
|
|
20240911,100600,192231400,14660,14640,14660,14640,29
|
|
20240911,100500,191806400,14640,14660,14660,14640,237
|
|
20240911,100400,188334950,14660,14660,14660,14660,0
|
|
20240911,100300,188334950,14660,14660,14660,14660,0
|
|
20240911,100200,188334950,14660,14660,14660,14660,12
|
|
20240911,100100,188159030,14650,14660,14660,14650,26
|
|
20240911,100000,187778120,14660,14660,14660,14660,1
|
|
20240911,095900,187763460,14660,14660,14660,14660,1
|
|
20240911,095800,187748800,14650,14660,14660,14650,615
|
|
20240911,095700,178733310,14670,14670,14670,14670,2
|
|
20240911,095600,178703970,14670,14670,14670,14670,23
|
|
20240911,095500,178366560,14670,14660,14670,14660,4
|
|
20240911,095400,178307910,14660,14690,14690,14660,307
|
|
20240911,095300,173802050,14690,14700,14700,14690,427
|
|
20240911,095200,167525270,14700,14700,14700,14700,22
|
|
20240911,095100,167201870,14700,14700,14700,14700,0
|
|
20240911,095000,167201870,14700,14700,14700,14700,8
|
|
20240911,094900,167084270,14700,14710,14710,14700,7
|
|
20240911,094800,166981350,14700,14700,14700,14700,72
|
|
20240911,094700,165922950,14710,14720,14720,14710,1632
|
|
20240911,094600,141912930,14730,14770,14770,14730,1102
|
|
20240911,094500,125654970,14760,14760,14760,14760,2
|
|
20240911,094400,125625450,14760,14770,14770,14760,63
|
|
20240911,094300,124694970,14760,14760,14760,14760,8
|
|
20240911,094200,124576890,14790,14790,14790,14790,1
|
|
20240911,094100,124562100,14790,14760,14790,14760,43
|
|
20240911,094000,123926160,14780,14760,14780,14760,120
|
|
20240911,093900,122152960,14770,14780,14780,14770,300
|
|
20240911,093800,117721500,14770,14770,14780,14770,216
|
|
20240911,093700,114530980,14760,14760,14760,14760,0
|
|
20240911,093600,114530980,14760,14770,14770,14760,16
|
|
20240911,093500,114294740,14770,14770,14770,14770,12
|
|
20240911,093400,114117500,14740,14750,14770,14740,17
|
|
20240911,093300,113866460,14740,14740,14740,14740,2
|
|
20240911,093200,113836980,14740,14750,14750,14740,15
|
|
20240911,093100,113615830,14740,14750,14750,14740,14
|
|
20240911,093000,113409380,14740,14740,14740,14740,0
|
|
20240911,092900,113409380,14740,14750,14750,14740,17
|
|
20240911,092800,113158650,14750,14770,14770,14750,10
|
|
20240911,092700,113010990,14740,14740,14770,14740,101
|
|
20240911,092600,111519420,14740,14720,14740,14720,5
|
|
20240911,092500,111445800,14720,14720,14720,14720,33
|
|
20240911,092400,110960040,14720,14730,14730,14720,3379
|
|
20240911,092300,61189840,14730,14760,14760,14730,25
|
|
20240911,092200,60820980,14750,14760,14770,14750,36
|
|
20240911,092100,60289630,14760,14740,14770,14740,84
|
|
20240911,092000,59051050,14740,14730,14760,14730,105
|
|
20240911,091900,57501380,14760,14740,14760,14740,186
|
|
20240911,091800,54759210,14740,14780,14780,14740,15
|
|
20240911,091700,54537710,14740,14760,14760,14740,54
|
|
20240911,091600,53741200,14760,14760,14760,14760,8
|
|
20240911,091500,53623120,14760,14800,14810,14760,26
|
|
20240911,091400,53238430,14750,14750,14750,14750,8
|
|
20240911,091300,53120430,14800,14760,14820,14760,590
|
|
20240911,091200,44388790,14730,14730,14730,14730,0
|
|
20240911,091100,44388790,14730,14730,14760,14720,37
|
|
20240911,091000,43843290,14740,14740,14740,14740,19
|
|
20240911,090900,43563230,14740,14740,14780,14740,107
|
|
20240911,090800,41983160,14740,14770,14770,14740,45
|
|
20240911,090700,41318600,14790,14790,14790,14700,24
|
|
20240911,090600,40964380,14790,14790,14810,14710,381
|
|
20240911,090500,35328560,14790,14740,14790,14740,635
|
|
20240911,090400,25940150,14740,14730,14740,14730,55
|
|
20240911,090300,25129500,14680,14710,14740,14680,406
|
|
20240911,090200,19153160,14710,14710,14710,14710,18
|
|
20240911,090100,18888380,14710,14690,14710,14670,196
|
|
20240911,090000,16007460,14700,14630,14710,14630,1093
|