632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192900,1158476210,12380,12380,12380,12380,1192
|
|
20240902,192800,1158476210,12380,12380,12380,12380,0
|
|
20240902,192700,1158476210,12380,12380,12380,12380,0
|
|
20240902,192600,1158476210,12380,12380,12380,12380,0
|
|
20240902,192500,1158476210,12380,12380,12380,12380,0
|
|
20240902,192400,1158476210,12380,12380,12380,12380,0
|
|
20240902,192300,1158476210,12380,12380,12380,12380,0
|
|
20240902,192200,1158476210,12380,12380,12380,12380,0
|
|
20240902,192100,1158476210,12380,12380,12380,12380,0
|
|
20240902,192000,1158476210,12380,12380,12380,12380,0
|
|
20240902,191900,1158476210,12380,12380,12380,12380,0
|
|
20240902,191800,1158476210,12380,12380,12380,12380,0
|
|
20240902,191700,1158476210,12380,12380,12380,12380,0
|
|
20240902,191600,1158476210,12380,12380,12380,12380,0
|
|
20240902,191500,1158476210,12380,12380,12380,12380,0
|
|
20240902,191400,1158476210,12380,12380,12380,12380,0
|
|
20240902,191300,1158476210,12380,12380,12380,12380,0
|
|
20240902,191200,1158476210,12380,12380,12380,12380,0
|
|
20240902,191100,1158476210,12380,12380,12380,12380,0
|
|
20240902,191000,1158476210,12380,12380,12380,12380,0
|
|
20240902,190900,1158476210,12380,12380,12380,12380,0
|
|
20240902,190800,1158476210,12380,12380,12380,12380,0
|
|
20240902,190700,1158476210,12380,12380,12380,12380,0
|
|
20240902,190600,1158476210,12380,12380,12380,12380,0
|
|
20240902,190500,1158476210,12380,12380,12380,12380,0
|
|
20240902,190400,1158476210,12380,12380,12380,12380,0
|
|
20240902,190300,1158476210,12380,12380,12380,12380,0
|
|
20240902,190200,1158476210,12380,12380,12380,12380,0
|
|
20240902,190100,1158476210,12380,12380,12380,12380,0
|
|
20240902,190000,1158476210,12380,12380,12380,12380,0
|
|
20240902,185900,1158476210,12380,12380,12380,12380,1192
|
|
20240902,185800,1158476210,12380,12380,12380,12380,0
|
|
20240902,185700,1158476210,12380,12380,12380,12380,0
|
|
20240902,185600,1158476210,12380,12380,12380,12380,0
|
|
20240902,185500,1158476210,12380,12380,12380,12380,0
|
|
20240902,185400,1158476210,12380,12380,12380,12380,0
|
|
20240902,185300,1158476210,12380,12380,12380,12380,0
|
|
20240902,185200,1158476210,12380,12380,12380,12380,0
|
|
20240902,185100,1158476210,12380,12380,12380,12380,0
|
|
20240902,185000,1158476210,12380,12380,12380,12380,0
|
|
20240902,184900,1158476210,12380,12380,12380,12380,0
|
|
20240902,184800,1158476210,12380,12380,12380,12380,0
|
|
20240902,184700,1158476210,12380,12380,12380,12380,0
|
|
20240902,184600,1158476210,12380,12380,12380,12380,0
|
|
20240902,184500,1158476210,12380,12380,12380,12380,0
|
|
20240902,184400,1158476210,12380,12380,12380,12380,0
|
|
20240902,184300,1158476210,12380,12380,12380,12380,0
|
|
20240902,184200,1158476210,12380,12380,12380,12380,0
|
|
20240902,184100,1158476210,12380,12380,12380,12380,0
|
|
20240902,184000,1158476210,12380,12380,12380,12380,0
|
|
20240902,183900,1158476210,12380,12380,12380,12380,0
|
|
20240902,183800,1158476210,12380,12380,12380,12380,0
|
|
20240902,183700,1158476210,12380,12380,12380,12380,0
|
|
20240902,183600,1158476210,12380,12380,12380,12380,0
|
|
20240902,183500,1158476210,12380,12380,12380,12380,0
|
|
20240902,183400,1158476210,12380,12380,12380,12380,0
|
|
20240902,183300,1158476210,12380,12380,12380,12380,0
|
|
20240902,183200,1158476210,12380,12380,12380,12380,0
|
|
20240902,183100,1158476210,12380,12380,12380,12380,0
|
|
20240902,183000,1158476210,12380,12380,12380,12380,0
|
|
20240902,182900,1158476210,12380,12380,12380,12380,1192
|
|
20240902,182800,1158476210,12380,12380,12380,12380,0
|
|
20240902,182700,1158476210,12380,12380,12380,12380,0
|
|
20240902,182600,1158476210,12380,12380,12380,12380,0
|
|
20240902,182500,1158476210,12380,12380,12380,12380,0
|
|
20240902,182400,1158476210,12380,12380,12380,12380,0
|
|
20240902,182300,1158476210,12380,12380,12380,12380,0
|
|
20240902,182200,1158476210,12380,12380,12380,12380,0
|
|
20240902,182100,1158476210,12380,12380,12380,12380,0
|
|
20240902,182000,1158476210,12380,12380,12380,12380,0
|
|
20240902,181900,1158476210,12380,12380,12380,12380,0
|
|
20240902,181800,1158476210,12380,12380,12380,12380,0
|
|
20240902,181700,1158476210,12380,12380,12380,12380,0
|
|
20240902,181600,1158476210,12380,12380,12380,12380,0
|
|
20240902,181500,1158476210,12380,12380,12380,12380,0
|
|
20240902,181400,1158476210,12380,12380,12380,12380,0
|
|
20240902,181300,1158476210,12380,12380,12380,12380,0
|
|
20240902,181200,1158476210,12380,12380,12380,12380,0
|
|
20240902,181100,1158476210,12380,12380,12380,12380,0
|
|
20240902,181000,1158476210,12380,12380,12380,12380,0
|
|
20240902,180900,1158476210,12380,12380,12380,12380,0
|
|
20240902,180800,1158476210,12380,12380,12380,12380,0
|
|
20240902,180700,1158476210,12380,12380,12380,12380,0
|
|
20240902,180600,1158476210,12380,12380,12380,12380,0
|
|
20240902,180500,1158476210,12380,12380,12380,12380,0
|
|
20240902,180400,1158476210,12380,12380,12380,12380,0
|
|
20240902,180300,1158476210,12380,12380,12380,12380,0
|
|
20240902,180200,1158476210,12380,12380,12380,12380,0
|
|
20240902,180100,1158476210,12380,12380,12380,12380,0
|
|
20240902,180000,1158476210,12380,12380,12380,12380,0
|
|
20240902,175900,1158476210,12380,12380,12380,12380,1192
|
|
20240902,175800,1158476210,12380,12380,12380,12380,0
|
|
20240902,175700,1158476210,12380,12380,12380,12380,0
|
|
20240902,175600,1158476210,12380,12380,12380,12380,0
|
|
20240902,175500,1158476210,12380,12380,12380,12380,0
|
|
20240902,175400,1158476210,12380,12380,12380,12380,0
|
|
20240902,175300,1158476210,12380,12380,12380,12380,0
|
|
20240902,175200,1158476210,12380,12380,12380,12380,0
|
|
20240902,175100,1158476210,12380,12380,12380,12380,0
|
|
20240902,175000,1158476210,12380,12380,12380,12380,0
|
|
20240902,174900,1158476210,12380,12380,12380,12380,0
|
|
20240902,174800,1158476210,12380,12380,12380,12380,0
|
|
20240902,174700,1158476210,12380,12380,12380,12380,0
|
|
20240902,174600,1158476210,12380,12380,12380,12380,0
|
|
20240902,174500,1158476210,12380,12380,12380,12380,0
|
|
20240902,174400,1158476210,12380,12380,12380,12380,0
|
|
20240902,174300,1158476210,12380,12380,12380,12380,0
|
|
20240902,174200,1158476210,12380,12380,12380,12380,0
|
|
20240902,174100,1158476210,12380,12380,12380,12380,0
|
|
20240902,174000,1158476210,12380,12380,12380,12380,0
|
|
20240902,173900,1158476210,12380,12380,12380,12380,0
|
|
20240902,173800,1158476210,12380,12380,12380,12380,0
|
|
20240902,173700,1158476210,12380,12380,12380,12380,0
|
|
20240902,173600,1158476210,12380,12380,12380,12380,0
|
|
20240902,173500,1158476210,12380,12380,12380,12380,0
|
|
20240902,173400,1158476210,12380,12380,12380,12380,0
|
|
20240902,173300,1158476210,12380,12380,12380,12380,0
|
|
20240902,173200,1158476210,12380,12380,12380,12380,0
|
|
20240902,173100,1158476210,12380,12380,12380,12380,0
|
|
20240902,173000,1158476210,12380,12380,12380,12380,0
|
|
20240902,172900,1158476210,12380,12380,12380,12380,1192
|
|
20240902,172800,1158476210,12380,12380,12380,12380,0
|
|
20240902,172700,1158476210,12380,12380,12380,12380,0
|
|
20240902,172600,1158476210,12380,12380,12380,12380,0
|
|
20240902,172500,1158476210,12380,12380,12380,12380,0
|
|
20240902,172400,1158476210,12380,12380,12380,12380,0
|
|
20240902,172300,1158476210,12380,12380,12380,12380,0
|
|
20240902,172200,1158476210,12380,12380,12380,12380,0
|
|
20240902,172100,1158476210,12380,12380,12380,12380,0
|
|
20240902,172000,1158476210,12380,12380,12380,12380,0
|
|
20240902,171900,1158476210,12380,12380,12380,12380,0
|
|
20240902,171800,1158476210,12380,12380,12380,12380,0
|
|
20240902,171700,1158476210,12380,12380,12380,12380,0
|
|
20240902,171600,1158476210,12380,12380,12380,12380,0
|
|
20240902,171500,1158476210,12380,12380,12380,12380,0
|
|
20240902,171400,1158476210,12380,12380,12380,12380,0
|
|
20240902,171300,1158476210,12380,12380,12380,12380,0
|
|
20240902,171200,1158476210,12380,12380,12380,12380,0
|
|
20240902,171100,1158476210,12380,12380,12380,12380,0
|
|
20240902,171000,1158476210,12380,12380,12380,12380,0
|
|
20240902,170900,1158476210,12380,12380,12380,12380,0
|
|
20240902,170800,1158476210,12380,12380,12380,12380,0
|
|
20240902,170700,1158476210,12380,12380,12380,12380,0
|
|
20240902,170600,1158476210,12380,12380,12380,12380,0
|
|
20240902,170500,1158476210,12380,12380,12380,12380,0
|
|
20240902,170400,1158476210,12380,12380,12380,12380,0
|
|
20240902,170300,1158476210,12380,12380,12380,12380,0
|
|
20240902,170200,1158476210,12380,12380,12380,12380,0
|
|
20240902,170100,1158476210,12380,12380,12380,12380,0
|
|
20240902,170000,1158476210,12380,12380,12380,12380,0
|
|
20240902,165900,1158476210,12380,12380,12380,12380,1192
|
|
20240902,165800,1158476210,12380,12380,12380,12380,0
|
|
20240902,165700,1158476210,12380,12380,12380,12380,0
|
|
20240902,165600,1158476210,12380,12380,12380,12380,0
|
|
20240902,165500,1158476210,12380,12380,12380,12380,0
|
|
20240902,165400,1158476210,12380,12380,12380,12380,0
|
|
20240902,165300,1158476210,12380,12380,12380,12380,0
|
|
20240902,165200,1158476210,12380,12380,12380,12380,0
|
|
20240902,165100,1158476210,12380,12380,12380,12380,0
|
|
20240902,165000,1158476210,12380,12380,12380,12380,0
|
|
20240902,164900,1158476210,12380,12380,12380,12380,0
|
|
20240902,164800,1158476210,12380,12380,12380,12380,0
|
|
20240902,164700,1158476210,12380,12380,12380,12380,0
|
|
20240902,164600,1158476210,12380,12380,12380,12380,0
|
|
20240902,164500,1158476210,12380,12380,12380,12380,0
|
|
20240902,164400,1158476210,12380,12380,12380,12380,0
|
|
20240902,164300,1158476210,12380,12380,12380,12380,0
|
|
20240902,164200,1158476210,12380,12380,12380,12380,0
|
|
20240902,164100,1158476210,12380,12380,12380,12380,0
|
|
20240902,164000,1158476210,12380,12380,12380,12380,0
|
|
20240902,163900,1158476210,12380,12380,12380,12380,0
|
|
20240902,163800,1158476210,12380,12380,12380,12380,0
|
|
20240902,163700,1158476210,12380,12380,12380,12380,0
|
|
20240902,163600,1158476210,12380,12380,12380,12380,0
|
|
20240902,163500,1158476210,12380,12380,12380,12380,0
|
|
20240902,163400,1158476210,12380,12380,12380,12380,0
|
|
20240902,163300,1158476210,12380,12380,12380,12380,0
|
|
20240902,163200,1158476210,12380,12380,12380,12380,0
|
|
20240902,163100,1158476210,12380,12380,12380,12380,0
|
|
20240902,163000,1158476210,12380,12380,12380,12380,0
|
|
20240902,162900,1158476210,12380,12380,12380,12380,1192
|
|
20240902,162800,1158476210,12380,12380,12380,12380,0
|
|
20240902,162700,1158476210,12380,12380,12380,12380,0
|
|
20240902,162600,1158476210,12380,12380,12380,12380,0
|
|
20240902,162500,1158476210,12380,12380,12380,12380,0
|
|
20240902,162400,1158476210,12380,12380,12380,12380,0
|
|
20240902,162300,1158476210,12380,12380,12380,12380,0
|
|
20240902,162200,1158476210,12380,12380,12380,12380,0
|
|
20240902,162100,1158476210,12380,12380,12380,12380,0
|
|
20240902,162000,1158476210,12380,12380,12380,12380,0
|
|
20240902,161900,1158476210,12380,12380,12380,12380,0
|
|
20240902,161800,1158476210,12380,12380,12380,12380,0
|
|
20240902,161700,1158476210,12380,12380,12380,12380,0
|
|
20240902,161600,1158476210,12380,12380,12380,12380,0
|
|
20240902,161500,1158476210,12380,12380,12380,12380,0
|
|
20240902,161400,1158476210,12380,12380,12380,12380,0
|
|
20240902,161300,1158476210,12380,12380,12380,12380,0
|
|
20240902,161200,1158476210,12380,12380,12380,12380,0
|
|
20240902,161100,1158476210,12380,12380,12380,12380,0
|
|
20240902,161000,1158476210,12380,12380,12380,12380,0
|
|
20240902,160900,1158476210,12380,12380,12380,12380,0
|
|
20240902,160800,1158476210,12380,12380,12380,12380,0
|
|
20240902,160700,1158476210,12380,12380,12380,12380,0
|
|
20240902,160600,1158476210,12380,12380,12380,12380,0
|
|
20240902,160500,1158476210,12380,12380,12380,12380,0
|
|
20240902,160400,1158476210,12380,12380,12380,12380,0
|
|
20240902,160300,1158476210,12380,12380,12380,12380,0
|
|
20240902,160200,1158476210,12380,12380,12380,12380,0
|
|
20240902,160100,1158476210,12380,12380,12380,12380,0
|
|
20240902,160000,1158476210,12380,12380,12380,12380,0
|
|
20240902,155900,1158476210,12380,12380,12380,12380,1192
|
|
20240902,155800,1158476210,12380,12380,12380,12380,0
|
|
20240902,155700,1158476210,12380,12380,12380,12380,0
|
|
20240902,155600,1158476210,12380,12380,12380,12380,0
|
|
20240902,155500,1158476210,12380,12380,12380,12380,0
|
|
20240902,155400,1158476210,12380,12380,12380,12380,0
|
|
20240902,155300,1158476210,12380,12380,12380,12380,0
|
|
20240902,155200,1158476210,12380,12380,12380,12380,0
|
|
20240902,155100,1158476210,12380,12380,12380,12380,0
|
|
20240902,155000,1158476210,12380,12380,12380,12380,0
|
|
20240902,154900,1158476210,12380,12380,12380,12380,0
|
|
20240902,154800,1158476210,12380,12380,12380,12380,0
|
|
20240902,154700,1158476210,12380,12380,12380,12380,0
|
|
20240902,154600,1158476210,12380,12380,12380,12380,0
|
|
20240902,154500,1158476210,12380,12380,12380,12380,0
|
|
20240902,154400,1158476210,12380,12380,12380,12380,0
|
|
20240902,154300,1158476210,12380,12380,12380,12380,0
|
|
20240902,154200,1158476210,12380,12380,12380,12380,0
|
|
20240902,154100,1158476210,12380,12380,12380,12380,0
|
|
20240902,154000,1158476210,12380,12380,12380,12380,0
|
|
20240902,153900,1158476210,12380,12380,12380,12380,0
|
|
20240902,153800,1158476210,12380,12380,12380,12380,0
|
|
20240902,153700,1158476210,12380,12380,12380,12380,0
|
|
20240902,153600,1158476210,12380,12380,12380,12380,0
|
|
20240902,153500,1158476210,12380,12380,12380,12380,0
|
|
20240902,153400,1158476210,12380,12380,12380,12380,0
|
|
20240902,153300,1158476210,12380,12380,12380,12380,0
|
|
20240902,153200,1158476210,12380,12380,12380,12380,0
|
|
20240902,153100,1158476210,12380,12380,12380,12380,0
|
|
20240902,153000,1158476210,12380,12380,12380,12380,1192
|
|
20240902,152900,1143719250,12410,12410,12410,12410,0
|
|
20240902,152800,1143719250,12410,12410,12410,12410,0
|
|
20240902,152700,1143719250,12410,12410,12410,12410,0
|
|
20240902,152600,1143719250,12410,12410,12410,12410,0
|
|
20240902,152500,1143719250,12410,12410,12410,12410,0
|
|
20240902,152400,1143719250,12410,12410,12410,12410,0
|
|
20240902,152300,1143719250,12410,12410,12410,12410,0
|
|
20240902,152200,1143719250,12410,12410,12410,12410,0
|
|
20240902,152100,1143719250,12410,12410,12410,12410,0
|
|
20240902,152000,1143719250,12410,12410,12410,12410,0
|
|
20240902,151900,1143719250,12410,12410,12430,12360,3153
|
|
20240902,151800,1104567710,12410,12390,12410,12390,1725
|
|
20240902,151700,1083174380,12390,12400,12400,12380,1162
|
|
20240902,151600,1068772390,12400,12400,12410,12390,2887
|
|
20240902,151500,1032970910,12390,12390,12400,12390,1179
|
|
20240902,151400,1018362690,12380,12390,12400,12380,664
|
|
20240902,151300,1010136800,12380,12310,12400,12310,6648
|
|
20240902,151200,927843990,12320,12280,12330,12280,1460
|
|
20240902,151100,909849660,12270,12290,12290,12270,206
|
|
20240902,151000,907320020,12290,12280,12310,12280,546
|
|
20240902,150900,900598810,12300,12330,12330,12270,1409
|
|
20240902,150800,883252310,12340,12300,12340,12300,2073
|
|
20240902,150700,857706560,12320,12270,12320,12270,2125
|
|
20240902,150600,831567700,12270,12230,12270,12230,543
|
|
20240902,150500,824910940,12220,12230,12250,12220,1625
|
|
20240902,150400,805022130,12220,12230,12230,12220,85
|
|
20240902,150300,803983330,12230,12230,12250,12230,9
|
|
20240902,150200,803873240,12250,12240,12250,12230,84
|
|
20240902,150100,802844270,12250,12240,12250,12240,14
|
|
20240902,150000,802672900,12240,12240,12240,12210,310
|
|
20240902,145900,798887390,12240,12250,12250,12240,294
|
|
20240902,145800,795288050,12270,12230,12270,12230,1928
|
|
20240902,145700,771669160,12230,12220,12240,12220,204
|
|
20240902,145600,769174250,12220,12200,12230,12200,111
|
|
20240902,145500,767819590,12200,12190,12210,12190,299
|
|
20240902,145400,764171790,12200,12200,12200,12200,168
|
|
20240902,145300,762122190,12200,12230,12230,12200,748
|
|
20240902,145200,752986600,12230,12200,12230,12200,920
|
|
20240902,145100,741740540,12210,12200,12220,12200,561
|
|
20240902,145000,734891720,12200,12200,12200,12200,27
|
|
20240902,144900,734562320,12200,12180,12200,12180,58
|
|
20240902,144800,733855170,12180,12180,12180,12180,0
|
|
20240902,144700,733855170,12180,12180,12180,12180,0
|
|
20240902,144600,733855170,12180,12180,12180,12180,0
|
|
20240902,144500,733855170,12180,12180,12180,12180,1
|
|
20240902,144400,733842990,12180,12180,12180,12180,0
|
|
20240902,144300,733842990,12180,12180,12180,12180,0
|
|
20240902,144200,733842990,12180,12180,12180,12180,5
|
|
20240902,144100,733782090,12180,12190,12190,12180,105
|
|
20240902,144000,732503140,12190,12190,12190,12190,48
|
|
20240902,143900,731918020,12190,12190,12190,12190,125
|
|
20240902,143800,730394270,12190,12190,12190,12190,0
|
|
20240902,143700,730394270,12190,12200,12220,12190,107
|
|
20240902,143600,729089760,12220,12220,12220,12220,0
|
|
20240902,143500,729089760,12220,12190,12230,12190,112
|
|
20240902,143400,727723390,12200,12190,12230,12190,22
|
|
20240902,143300,727454970,12180,12190,12220,12180,748
|
|
20240902,143200,718318480,12190,12190,12190,12190,0
|
|
20240902,143100,718318480,12190,12190,12190,12190,2
|
|
20240902,143000,718294100,12190,12190,12190,12190,100
|
|
20240902,142900,717075100,12190,12170,12190,12170,125
|
|
20240902,142800,715553510,12170,12170,12170,12170,480
|
|
20240902,142700,709711910,12160,12160,12160,12160,35
|
|
20240902,142600,709286310,12170,12170,12170,12170,2
|
|
20240902,142500,709261970,12180,12160,12180,12160,125
|
|
20240902,142400,707741590,12160,12160,12160,12160,0
|
|
20240902,142300,707741590,12160,12150,12180,12150,5
|
|
20240902,142200,707680760,12170,12130,12170,12130,102
|
|
20240902,142100,706442810,12130,12130,12130,12130,9
|
|
20240902,142000,706333640,12130,12130,12130,12130,3
|
|
20240902,141900,706297250,12130,12140,12140,12130,238
|
|
20240902,141800,703410280,12140,12150,12150,12140,743
|
|
20240902,141700,694387920,12160,12170,12170,12150,1354
|
|
20240902,141600,677925360,12180,12180,12180,12180,0
|
|
20240902,141500,677925360,12180,12180,12180,12180,30
|
|
20240902,141400,677559960,12170,12170,12170,12170,100
|
|
20240902,141300,676342960,12180,12180,12180,12180,0
|
|
20240902,141200,676342960,12180,12180,12180,12180,0
|
|
20240902,141100,676342960,12180,12180,12180,12180,13
|
|
20240902,141000,676184620,12180,12180,12180,12180,150
|
|
20240902,140900,674357620,12180,12180,12180,12180,140
|
|
20240902,140800,672652420,12190,12190,12190,12190,0
|
|
20240902,140700,672652420,12190,12190,12190,12190,0
|
|
20240902,140600,672652420,12190,12190,12190,12190,0
|
|
20240902,140500,672652420,12190,12190,12190,12190,0
|
|
20240902,140400,672652420,12190,12190,12190,12190,3
|
|
20240902,140300,672615850,12190,12190,12190,12190,0
|
|
20240902,140200,672615850,12190,12190,12190,12180,15
|
|
20240902,140100,672433010,12170,12160,12170,12160,46
|
|
20240902,140000,671873200,12160,12160,12160,12160,3
|
|
20240902,135900,671836720,12160,12160,12160,12160,1
|
|
20240902,135800,671824560,12160,12160,12160,12160,120
|
|
20240902,135700,670365360,12170,12170,12170,12170,142
|
|
20240902,135600,668637220,12170,12170,12170,12170,26
|
|
20240902,135500,668320800,12170,12170,12170,12170,15
|
|
20240902,135400,668138250,12170,12170,12170,12170,0
|
|
20240902,135300,668138250,12170,12180,12180,12170,35
|
|
20240902,135200,667711960,12180,12180,12180,12180,94
|
|
20240902,135100,666567040,12180,12170,12180,12170,105
|
|
20240902,135000,665289180,12160,12160,12160,12160,0
|
|
20240902,134900,665289180,12160,12160,12160,12160,1
|
|
20240902,134800,665277020,12160,12160,12160,12160,45
|
|
20240902,134700,664729820,12160,12160,12160,12160,199
|
|
20240902,134600,662309980,12160,12160,12160,12160,0
|
|
20240902,134500,662309980,12160,12160,12160,12160,0
|
|
20240902,134400,662309980,12160,12160,12160,12160,50
|
|
20240902,134300,661701980,12170,12170,12170,12170,4
|
|
20240902,134200,661653300,12170,12170,12170,12170,0
|
|
20240902,134100,661653300,12170,12170,12170,12170,0
|
|
20240902,134000,661653300,12170,12170,12170,12170,1
|
|
20240902,133900,661641130,12170,12170,12170,12170,2
|
|
20240902,133800,661616790,12170,12170,12170,12170,3
|
|
20240902,133700,661580280,12170,12170,12170,12170,0
|
|
20240902,133600,661580280,12170,12180,12180,12170,13
|
|
20240902,133500,661422060,12170,12170,12170,12170,35
|
|
20240902,133400,660996110,12180,12180,12180,12180,0
|
|
20240902,133300,660996110,12180,12180,12180,12180,1
|
|
20240902,133200,660983930,12180,12180,12180,12180,9
|
|
20240902,133100,660874310,12180,12180,12180,12180,5
|
|
20240902,133000,660813410,12170,12170,12170,12170,0
|
|
20240902,132900,660813410,12170,12170,12170,12170,8
|
|
20240902,132800,660716050,12170,12170,12170,12170,1
|
|
20240902,132700,660703880,12160,12160,12160,12160,5
|
|
20240902,132600,660643080,12160,12160,12160,12160,245
|
|
20240902,132500,657663880,12180,12170,12180,12160,122
|
|
20240902,132400,656179840,12180,12180,12180,12180,0
|
|
20240902,132300,656179840,12180,12180,12180,12180,319
|
|
20240902,132200,652294420,12180,12180,12180,12180,40
|
|
20240902,132100,651807220,12190,12190,12190,12190,0
|
|
20240902,132000,651807220,12190,12190,12190,12190,0
|
|
20240902,131900,651807220,12190,12190,12190,12190,80
|
|
20240902,131800,650832020,12190,12190,12200,12190,3
|
|
20240902,131700,650795440,12210,12180,12210,12180,4
|
|
20240902,131600,650746690,12170,12170,12170,12170,2
|
|
20240902,131500,650722350,12180,12190,12190,12180,129
|
|
20240902,131400,649151030,12200,12200,12200,12190,127
|
|
20240902,131300,647602870,12210,12190,12210,12190,94
|
|
20240902,131200,646456360,12190,12190,12190,12190,30
|
|
20240902,131100,646090660,12190,12190,12190,12190,0
|
|
20240902,131000,646090660,12190,12190,12190,12190,16
|
|
20240902,130900,645895620,12190,12190,12190,12190,2
|
|
20240902,130800,645871240,12190,12200,12200,12190,1079
|
|
20240902,130700,632712830,12210,12210,12210,12210,75
|
|
20240902,130600,631797080,12210,12210,12210,12210,6
|
|
20240902,130500,631723820,12210,12200,12210,12200,351
|
|
20240902,130400,627441610,12190,12190,12190,12190,11
|
|
20240902,130300,627307520,12200,12190,12200,12190,3
|
|
20240902,130200,627270940,12200,12200,12200,12200,0
|
|
20240902,130100,627270940,12200,12180,12200,12180,2
|
|
20240902,130000,627246560,12200,12200,12200,12200,1
|
|
20240902,125900,627234360,12170,12170,12200,12170,3
|
|
20240902,125800,627197820,12190,12180,12190,12170,337
|
|
20240902,125700,623093490,12160,12130,12160,12130,526
|
|
20240902,125600,616706030,12130,12130,12130,12130,0
|
|
20240902,125500,616706030,12130,12130,12130,12130,1
|
|
20240902,125400,616693900,12130,12130,12130,12130,0
|
|
20240902,125300,616693900,12130,12130,12130,12130,0
|
|
20240902,125200,616693900,12130,12140,12140,12130,213
|
|
20240902,125100,614110200,12150,12150,12150,12150,0
|
|
20240902,125000,614110200,12150,12150,12150,12150,0
|
|
20240902,124900,614110200,12150,12140,12150,12140,23
|
|
20240902,124800,613830870,12140,12140,12140,12140,47
|
|
20240902,124700,613260290,12150,12150,12150,12150,1
|
|
20240902,124600,613248140,12190,12140,12200,12140,303
|
|
20240902,124500,609569350,12140,12140,12140,12140,50
|
|
20240902,124400,608962350,12140,12140,12140,12140,0
|
|
20240902,124300,608962350,12140,12150,12150,12140,39
|
|
20240902,124200,608488870,12150,12200,12200,12140,778
|
|
20240902,124100,599030550,12200,12160,12200,12140,880
|
|
20240902,124000,588308280,12180,12180,12180,12180,0
|
|
20240902,123900,588308280,12180,12170,12180,12150,6
|
|
20240902,123800,588235240,12180,12160,12180,12150,72
|
|
20240902,123700,587359230,12160,12150,12160,12150,10
|
|
20240902,123600,587237660,12140,12140,12140,12140,0
|
|
20240902,123500,587237660,12140,12160,12160,12140,134
|
|
20240902,123400,585609330,12170,12170,12170,12170,13
|
|
20240902,123300,585451120,12180,12180,12180,12180,4
|
|
20240902,123200,585402400,12180,12180,12180,12180,402
|
|
20240902,123100,580506040,12190,12170,12190,12160,110
|
|
20240902,123000,579167340,12160,12160,12160,12160,66
|
|
20240902,122900,578364780,12170,12150,12200,12150,70
|
|
20240902,122800,577513380,12160,12180,12200,12140,1685
|
|
20240902,122700,557042290,12190,12180,12190,12150,65
|
|
20240902,122600,556251440,12190,12190,12190,12160,9
|
|
20240902,122500,556141770,12190,12160,12190,12140,90
|
|
20240902,122400,555046900,12180,12160,12180,12160,42
|
|
20240902,122300,554536160,12160,12180,12180,12140,73
|
|
20240902,122200,553648110,12170,12180,12180,12160,35
|
|
20240902,122100,553222280,12180,12170,12180,12170,52
|
|
20240902,122000,552589260,12160,12160,12170,12160,42
|
|
20240902,121900,552078440,12150,12150,12150,12150,0
|
|
20240902,121800,552078440,12150,12160,12160,12150,12
|
|
20240902,121700,551932590,12150,12150,12150,12150,5
|
|
20240902,121600,551871840,12150,12150,12150,12150,0
|
|
20240902,121500,551871840,12150,12150,12160,12150,117
|
|
20240902,121400,550450280,12140,12140,12140,12140,11
|
|
20240902,121300,550316740,12140,12130,12150,12130,42
|
|
20240902,121200,549806850,12140,12140,12140,12140,0
|
|
20240902,121100,549806850,12140,12140,12140,12140,0
|
|
20240902,121000,549806850,12140,12140,12140,12140,0
|
|
20240902,120900,549806850,12140,12140,12140,12120,3
|
|
20240902,120800,549770450,12120,12120,12150,12120,38
|
|
20240902,120700,549309680,12120,12120,12120,12120,0
|
|
20240902,120600,549309680,12120,12120,12120,12120,0
|
|
20240902,120500,549309680,12120,12120,12120,12120,9
|
|
20240902,120400,549200600,12130,12080,12130,12080,214
|
|
20240902,120300,546614290,12090,12090,12090,12090,2
|
|
20240902,120200,546590110,12100,12090,12130,12090,13
|
|
20240902,120100,546432790,12110,12150,12150,12110,346
|
|
20240902,120000,542242690,12090,12080,12160,12080,73
|
|
20240902,115900,541357240,12070,12080,12100,12070,96
|
|
20240902,115800,540198030,12080,12120,12120,12080,412
|
|
20240902,115700,535215450,12130,12130,12130,12130,118
|
|
20240902,115600,533784110,12140,12150,12150,12140,3
|
|
20240902,115500,533747670,12160,12150,12160,12150,2
|
|
20240902,115400,533723360,12160,12150,12160,12150,7
|
|
20240902,115300,533638300,12150,12140,12150,12140,74
|
|
20240902,115200,532739880,12140,12140,12140,12140,0
|
|
20240902,115100,532739880,12140,12140,12140,12140,0
|
|
20240902,115000,532739880,12140,12140,12140,12140,0
|
|
20240902,114900,532739880,12140,12130,12140,12130,62
|
|
20240902,114800,531987510,12130,12140,12140,12120,5
|
|
20240902,114700,531926870,12110,12110,12110,12110,151
|
|
20240902,114600,530098260,12110,12110,12110,12110,0
|
|
20240902,114500,530098260,12110,12110,12110,12110,0
|
|
20240902,114400,530098260,12110,12110,12110,12110,0
|
|
20240902,114300,530098260,12110,12110,12110,12110,2
|
|
20240902,114200,530074040,12110,12110,12110,12110,0
|
|
20240902,114100,530074040,12110,12110,12110,12110,1
|
|
20240902,114000,530061930,12110,12110,12110,12110,0
|
|
20240902,113900,530061930,12110,12110,12110,12110,26
|
|
20240902,113800,529747070,12100,12100,12100,12100,75
|
|
20240902,113700,528839570,12110,12110,12110,12110,0
|
|
20240902,113600,528839570,12110,12090,12110,12090,4
|
|
20240902,113500,528791170,12100,12100,12100,12090,1755
|
|
20240902,113400,507569230,12110,12110,12110,12110,0
|
|
20240902,113300,507569230,12110,12110,12110,12110,2
|
|
20240902,113200,507545010,12110,12110,12110,12110,0
|
|
20240902,113100,507545010,12110,12110,12110,12110,0
|
|
20240902,113000,507545010,12110,12120,12120,12110,14
|
|
20240902,112900,507375400,12110,12110,12120,12110,16
|
|
20240902,112800,507181600,12110,12110,12110,12110,4
|
|
20240902,112700,507133160,12110,12110,12110,12110,2
|
|
20240902,112600,507108940,12110,12110,12110,12110,0
|
|
20240902,112500,507108940,12110,12110,12110,12110,5
|
|
20240902,112400,507048390,12110,12110,12110,12110,0
|
|
20240902,112300,507048390,12110,12110,12110,12110,0
|
|
20240902,112200,507048390,12110,12110,12110,12110,7
|
|
20240902,112100,506963620,12100,12100,12100,12100,0
|
|
20240902,112000,506963620,12100,12100,12100,12100,235
|
|
20240902,111900,504120120,12100,12110,12110,12100,400
|
|
20240902,111800,499280110,12130,12110,12130,12110,17
|
|
20240902,111700,499073980,12110,12110,12110,12110,0
|
|
20240902,111600,499073980,12110,12110,12110,12110,0
|
|
20240902,111500,499073980,12110,12110,12110,12110,70
|
|
20240902,111400,498226280,12130,12110,12130,12110,3
|
|
20240902,111300,498189930,12110,12120,12120,12110,137
|
|
20240902,111200,496530160,12150,12150,12150,12150,1
|
|
20240902,111100,496518010,12150,12100,12150,12100,460
|
|
20240902,111000,490943000,12110,12110,12120,12110,5
|
|
20240902,110900,490882430,12110,12110,12110,12110,1
|
|
20240902,110800,490870320,12110,12110,12110,12110,0
|
|
20240902,110700,490870320,12110,12120,12120,12110,84
|
|
20240902,110600,489853060,12120,12120,12120,12120,1
|
|
20240902,110500,489840940,12110,12120,12120,12100,308
|
|
20240902,110400,486112010,12110,12100,12120,12100,309
|
|
20240902,110300,482369380,12100,12110,12110,12100,149
|
|
20240902,110200,480566140,12100,12100,12100,12100,5
|
|
20240902,110100,480505640,12110,12110,12110,12100,110
|
|
20240902,110000,479174540,12110,12110,12110,12110,0
|
|
20240902,105900,479174540,12110,12110,12110,12110,0
|
|
20240902,105800,479174540,12110,12100,12110,12100,106
|
|
20240902,105700,477891890,12100,12110,12110,12100,1119
|
|
20240902,105600,464349800,12110,12110,12110,12110,0
|
|
20240902,105500,464349800,12110,12100,12110,12100,400
|
|
20240902,105400,459506790,12100,12110,12110,12100,352
|
|
20240902,105300,455246830,12110,12120,12120,12110,934
|
|
20240902,105200,443930090,12120,12130,12130,12120,402
|
|
20240902,105100,439054940,12140,12150,12150,12140,601
|
|
20240902,105000,431754790,12170,12170,12170,12160,403
|
|
20240902,104900,426851300,12180,12180,12180,12180,0
|
|
20240902,104800,426851300,12180,12180,12180,12180,0
|
|
20240902,104700,426851300,12180,12180,12180,12180,0
|
|
20240902,104600,426851300,12180,12170,12180,12150,108
|
|
20240902,104500,425537130,12180,12180,12180,12180,5
|
|
20240902,104400,425476230,12190,12190,12190,12190,3
|
|
20240902,104300,425439660,12190,12190,12210,12180,105
|
|
20240902,104200,424159560,12210,12180,12210,12180,51
|
|
20240902,104100,423537360,12180,12200,12220,12180,407
|
|
20240902,104000,418568240,12200,12150,12200,12150,557
|
|
20240902,103900,411780640,12160,12140,12160,12140,23
|
|
20240902,103800,411501000,12160,12140,12160,12140,10
|
|
20240902,103700,411379580,12140,12150,12150,12140,541
|
|
20240902,103600,404808470,12160,12160,12160,12160,10
|
|
20240902,103500,404686870,12160,12160,12160,12160,209
|
|
20240902,103400,402145430,12160,12160,12160,12160,0
|
|
20240902,103300,402145430,12160,12150,12170,12150,337
|
|
20240902,103200,398050330,12150,12150,12150,12150,423
|
|
20240902,103100,392910880,12160,12150,12160,12150,50
|
|
20240902,103000,392303370,12160,12150,12160,12150,429
|
|
20240902,102900,387086770,12160,12160,12160,12160,246
|
|
20240902,102800,384095410,12160,12150,12160,12150,7
|
|
20240902,102700,384010320,12140,12140,12140,12140,158
|
|
20240902,102600,382092200,12140,12140,12140,12140,1
|
|
20240902,102500,382080060,12130,12130,12130,12130,0
|
|
20240902,102400,382080060,12130,12130,12130,12130,2
|
|
20240902,102300,382055800,12140,12150,12150,12140,44
|
|
20240902,102200,381521610,12160,12150,12160,12150,101
|
|
20240902,102100,380294450,12150,12150,12150,12150,111
|
|
20240902,102000,378945800,12140,12140,12140,12130,55
|
|
20240902,101900,378278110,12130,12120,12140,12120,325
|
|
20240902,101800,374338050,12120,12120,12120,12120,0
|
|
20240902,101700,374338050,12120,12120,12120,12120,0
|
|
20240902,101600,374338050,12120,12120,12120,12110,625
|
|
20240902,101500,366767080,12120,12120,12120,12120,41
|
|
20240902,101400,366270160,12120,12120,12120,12120,273
|
|
20240902,101300,362961400,12120,12120,12120,12120,103
|
|
20240902,101200,361713040,12120,12120,12120,12120,129
|
|
20240902,101100,360149560,12120,12120,12120,12120,11
|
|
20240902,101000,360016240,12120,12120,12120,12120,60
|
|
20240902,100900,359289040,12120,12110,12120,12110,46
|
|
20240902,100800,358731530,12120,12120,12120,12120,5
|
|
20240902,100700,358670930,12110,12120,12120,12110,72
|
|
20240902,100600,357798510,12130,12130,12130,12130,0
|
|
20240902,100500,357798510,12130,12130,12130,12120,11
|
|
20240902,100400,357665130,12120,12120,12120,12110,101
|
|
20240902,100300,356441150,12120,12130,12130,12120,10
|
|
20240902,100200,356319940,12150,12140,12150,12120,110
|
|
20240902,100100,354984000,12140,12130,12140,12130,38
|
|
20240902,100000,354523050,12130,12120,12130,12120,3
|
|
20240902,095900,354486670,12130,12140,12140,12130,78
|
|
20240902,095800,353540520,12130,12130,12130,12130,6
|
|
20240902,095700,353467740,12130,12130,12130,12130,16
|
|
20240902,095600,353273660,12130,12120,12140,12120,209
|
|
20240902,095500,350738480,12140,12100,12140,12090,1282
|
|
20240902,095400,335218230,12100,12100,12100,12100,40
|
|
20240902,095300,334734230,12100,12100,12100,12100,91
|
|
20240902,095200,333633130,12100,12110,12120,12100,714
|
|
20240902,095100,324991580,12100,12100,12130,12100,593
|
|
20240902,095000,317816250,12100,12100,12100,12100,22
|
|
20240902,094900,317550050,12100,12100,12100,12100,9
|
|
20240902,094800,317441150,12100,12080,12100,12080,139
|
|
20240902,094700,315761840,12070,12070,12070,12070,70
|
|
20240902,094600,314916940,12070,12070,12080,12070,306
|
|
20240902,094500,311223500,12070,12080,12080,12070,124
|
|
20240902,094400,309726620,12080,12080,12080,12080,29
|
|
20240902,094300,309376300,12080,12080,12100,12070,683
|
|
20240902,094200,301116800,12090,12070,12090,12070,157
|
|
20240902,094100,299220710,12070,12070,12070,12070,1
|
|
20240902,094000,299208640,12080,12080,12090,12070,290
|
|
20240902,093900,295707550,12080,12080,12080,12080,4
|
|
20240902,093800,295659230,12070,12070,12070,12070,4
|
|
20240902,093700,295610950,12070,12080,12080,12070,58
|
|
20240902,093600,294910810,12100,12070,12100,12070,3
|
|
20240902,093500,294874570,12070,12070,12070,12070,409
|
|
20240902,093400,289937940,12070,12100,12100,12070,579
|
|
20240902,093300,282946300,12100,12100,12120,12100,3
|
|
20240902,093200,282909980,12090,12090,12090,12090,1
|
|
20240902,093100,282897890,12120,12090,12120,12090,180
|
|
20240902,093000,280719880,12100,12070,12100,12070,52
|
|
20240902,092900,280092200,12070,12090,12090,12070,82
|
|
20240902,092800,279100840,12090,12120,12120,12090,727
|
|
20240902,092700,270310140,12110,12130,12130,12110,230
|
|
20240902,092600,267522540,12130,12130,12130,12130,12
|
|
20240902,092500,267376980,12140,12140,12140,12110,310
|
|
20240902,092400,263617620,12140,12080,12150,12080,500
|
|
20240902,092300,257560370,12080,12070,12100,12070,295
|
|
20240902,092200,253998910,12070,12070,12090,12060,234
|
|
20240902,092100,251172450,12060,12060,12060,12060,647
|
|
20240902,092000,243369630,12050,12060,12060,12050,65
|
|
20240902,091900,242585760,12060,12080,12090,12060,857
|
|
20240902,091800,232235990,12080,12060,12100,12060,521
|
|
20240902,091700,225943590,12050,12040,12060,12030,628
|
|
20240902,091600,218382450,12040,12030,12040,12030,1017
|
|
20240902,091500,206138170,12050,12010,12050,12010,584
|
|
20240902,091400,199105350,12010,12010,12020,12010,718
|
|
20240902,091300,190480500,12010,12050,12050,12010,237
|
|
20240902,091200,187626870,12020,12010,12060,12000,1059
|
|
20240902,091100,174903880,12010,12010,12010,12010,160
|
|
20240902,091000,172982280,12010,12030,12030,12000,807
|
|
20240902,090900,163291710,12030,12030,12040,12030,567
|
|
20240902,090800,156469620,12030,12070,12070,12030,1862
|
|
20240902,090700,134019570,12100,12070,12100,12060,495
|
|
20240902,090600,128046670,12070,12080,12100,12070,620
|
|
20240902,090500,120556120,12050,12130,12130,12050,3524
|
|
20240902,090400,77957010,12140,12140,12140,12140,425
|
|
20240902,090300,72797510,12130,12120,12140,12120,499
|
|
20240902,090200,66745370,12120,12170,12170,12120,2053
|
|
20240902,090100,41803770,12170,12250,12250,12170,895
|
|
20240902,090000,30881660,12210,12250,12250,12200,2402
|