623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192000,547924510,18410,18410,18410,18410,839
|
|
20240902,191900,547924510,18410,18410,18410,18410,0
|
|
20240902,191800,547924510,18410,18410,18410,18410,0
|
|
20240902,191700,547924510,18410,18410,18410,18410,0
|
|
20240902,191600,547924510,18410,18410,18410,18410,0
|
|
20240902,191500,547924510,18410,18410,18410,18410,0
|
|
20240902,191400,547924510,18410,18410,18410,18410,0
|
|
20240902,191300,547924510,18410,18410,18410,18410,0
|
|
20240902,191200,547924510,18410,18410,18410,18410,0
|
|
20240902,191100,547924510,18410,18410,18410,18410,0
|
|
20240902,191000,547924510,18410,18410,18410,18410,0
|
|
20240902,190900,547924510,18410,18410,18410,18410,0
|
|
20240902,190800,547924510,18410,18410,18410,18410,0
|
|
20240902,190700,547924510,18410,18410,18410,18410,0
|
|
20240902,190600,547924510,18410,18410,18410,18410,0
|
|
20240902,190500,547924510,18410,18410,18410,18410,0
|
|
20240902,190400,547924510,18410,18410,18410,18410,0
|
|
20240902,190300,547924510,18410,18410,18410,18410,0
|
|
20240902,190200,547924510,18410,18410,18410,18410,0
|
|
20240902,190100,547924510,18410,18410,18410,18410,0
|
|
20240902,190000,547924510,18410,18410,18410,18410,0
|
|
20240902,185900,547924510,18410,18410,18410,18410,0
|
|
20240902,185800,547924510,18410,18410,18410,18410,0
|
|
20240902,185700,547924510,18410,18410,18410,18410,0
|
|
20240902,185600,547924510,18410,18410,18410,18410,0
|
|
20240902,185500,547924510,18410,18410,18410,18410,0
|
|
20240902,185400,547924510,18410,18410,18410,18410,0
|
|
20240902,185300,547924510,18410,18410,18410,18410,0
|
|
20240902,185200,547924510,18410,18410,18410,18410,0
|
|
20240902,185100,547924510,18410,18410,18410,18410,0
|
|
20240902,185000,547924510,18410,18410,18410,18410,839
|
|
20240902,184900,547924510,18410,18410,18410,18410,0
|
|
20240902,184800,547924510,18410,18410,18410,18410,0
|
|
20240902,184700,547924510,18410,18410,18410,18410,0
|
|
20240902,184600,547924510,18410,18410,18410,18410,0
|
|
20240902,184500,547924510,18410,18410,18410,18410,0
|
|
20240902,184400,547924510,18410,18410,18410,18410,0
|
|
20240902,184300,547924510,18410,18410,18410,18410,0
|
|
20240902,184200,547924510,18410,18410,18410,18410,0
|
|
20240902,184100,547924510,18410,18410,18410,18410,0
|
|
20240902,184000,547924510,18410,18410,18410,18410,0
|
|
20240902,183900,547924510,18410,18410,18410,18410,0
|
|
20240902,183800,547924510,18410,18410,18410,18410,0
|
|
20240902,183700,547924510,18410,18410,18410,18410,0
|
|
20240902,183600,547924510,18410,18410,18410,18410,0
|
|
20240902,183500,547924510,18410,18410,18410,18410,0
|
|
20240902,183400,547924510,18410,18410,18410,18410,0
|
|
20240902,183300,547924510,18410,18410,18410,18410,0
|
|
20240902,183200,547924510,18410,18410,18410,18410,0
|
|
20240902,183100,547924510,18410,18410,18410,18410,0
|
|
20240902,183000,547924510,18410,18410,18410,18410,0
|
|
20240902,182900,547924510,18410,18410,18410,18410,0
|
|
20240902,182800,547924510,18410,18410,18410,18410,0
|
|
20240902,182700,547924510,18410,18410,18410,18410,0
|
|
20240902,182600,547924510,18410,18410,18410,18410,0
|
|
20240902,182500,547924510,18410,18410,18410,18410,0
|
|
20240902,182400,547924510,18410,18410,18410,18410,0
|
|
20240902,182300,547924510,18410,18410,18410,18410,0
|
|
20240902,182200,547924510,18410,18410,18410,18410,0
|
|
20240902,182100,547924510,18410,18410,18410,18410,0
|
|
20240902,182000,547924510,18410,18410,18410,18410,839
|
|
20240902,181900,547924510,18410,18410,18410,18410,0
|
|
20240902,181800,547924510,18410,18410,18410,18410,0
|
|
20240902,181700,547924510,18410,18410,18410,18410,0
|
|
20240902,181600,547924510,18410,18410,18410,18410,0
|
|
20240902,181500,547924510,18410,18410,18410,18410,0
|
|
20240902,181400,547924510,18410,18410,18410,18410,0
|
|
20240902,181300,547924510,18410,18410,18410,18410,0
|
|
20240902,181200,547924510,18410,18410,18410,18410,0
|
|
20240902,181100,547924510,18410,18410,18410,18410,0
|
|
20240902,181000,547924510,18410,18410,18410,18410,0
|
|
20240902,180900,547924510,18410,18410,18410,18410,0
|
|
20240902,180800,547924510,18410,18410,18410,18410,0
|
|
20240902,180700,547924510,18410,18410,18410,18410,0
|
|
20240902,180600,547924510,18410,18410,18410,18410,0
|
|
20240902,180500,547924510,18410,18410,18410,18410,0
|
|
20240902,180400,547924510,18410,18410,18410,18410,0
|
|
20240902,180300,547924510,18410,18410,18410,18410,0
|
|
20240902,180200,547924510,18410,18410,18410,18410,0
|
|
20240902,180100,547924510,18410,18410,18410,18410,0
|
|
20240902,180000,547924510,18410,18410,18410,18410,0
|
|
20240902,175900,547924510,18410,18410,18410,18410,0
|
|
20240902,175800,547924510,18410,18410,18410,18410,0
|
|
20240902,175700,547924510,18410,18410,18410,18410,0
|
|
20240902,175600,547924510,18410,18410,18410,18410,0
|
|
20240902,175500,547924510,18410,18410,18410,18410,0
|
|
20240902,175400,547924510,18410,18410,18410,18410,0
|
|
20240902,175300,547924510,18410,18410,18410,18410,0
|
|
20240902,175200,547924510,18410,18410,18410,18410,0
|
|
20240902,175100,547924510,18410,18410,18410,18410,0
|
|
20240902,175000,547924510,18410,18410,18410,18410,839
|
|
20240902,174900,547924510,18410,18410,18410,18410,0
|
|
20240902,174800,547924510,18410,18410,18410,18410,0
|
|
20240902,174700,547924510,18410,18410,18410,18410,0
|
|
20240902,174600,547924510,18410,18410,18410,18410,0
|
|
20240902,174500,547924510,18410,18410,18410,18410,0
|
|
20240902,174400,547924510,18410,18410,18410,18410,0
|
|
20240902,174300,547924510,18410,18410,18410,18410,0
|
|
20240902,174200,547924510,18410,18410,18410,18410,0
|
|
20240902,174100,547924510,18410,18410,18410,18410,0
|
|
20240902,174000,547924510,18410,18410,18410,18410,0
|
|
20240902,173900,547924510,18410,18410,18410,18410,0
|
|
20240902,173800,547924510,18410,18410,18410,18410,0
|
|
20240902,173700,547924510,18410,18410,18410,18410,0
|
|
20240902,173600,547924510,18410,18410,18410,18410,0
|
|
20240902,173500,547924510,18410,18410,18410,18410,0
|
|
20240902,173400,547924510,18410,18410,18410,18410,0
|
|
20240902,173300,547924510,18410,18410,18410,18410,0
|
|
20240902,173200,547924510,18410,18410,18410,18410,0
|
|
20240902,173100,547924510,18410,18410,18410,18410,0
|
|
20240902,173000,547924510,18410,18410,18410,18410,0
|
|
20240902,172900,547924510,18410,18410,18410,18410,0
|
|
20240902,172800,547924510,18410,18410,18410,18410,0
|
|
20240902,172700,547924510,18410,18410,18410,18410,0
|
|
20240902,172600,547924510,18410,18410,18410,18410,0
|
|
20240902,172500,547924510,18410,18410,18410,18410,0
|
|
20240902,172400,547924510,18410,18410,18410,18410,0
|
|
20240902,172300,547924510,18410,18410,18410,18410,0
|
|
20240902,172200,547924510,18410,18410,18410,18410,0
|
|
20240902,172100,547924510,18410,18410,18410,18410,0
|
|
20240902,172000,547924510,18410,18410,18410,18410,839
|
|
20240902,171900,547924510,18410,18410,18410,18410,0
|
|
20240902,171800,547924510,18410,18410,18410,18410,0
|
|
20240902,171700,547924510,18410,18410,18410,18410,0
|
|
20240902,171600,547924510,18410,18410,18410,18410,0
|
|
20240902,171500,547924510,18410,18410,18410,18410,0
|
|
20240902,171400,547924510,18410,18410,18410,18410,0
|
|
20240902,171300,547924510,18410,18410,18410,18410,0
|
|
20240902,171200,547924510,18410,18410,18410,18410,0
|
|
20240902,171100,547924510,18410,18410,18410,18410,0
|
|
20240902,171000,547924510,18410,18410,18410,18410,0
|
|
20240902,170900,547924510,18410,18410,18410,18410,0
|
|
20240902,170800,547924510,18410,18410,18410,18410,0
|
|
20240902,170700,547924510,18410,18410,18410,18410,0
|
|
20240902,170600,547924510,18410,18410,18410,18410,0
|
|
20240902,170500,547924510,18410,18410,18410,18410,0
|
|
20240902,170400,547924510,18410,18410,18410,18410,0
|
|
20240902,170300,547924510,18410,18410,18410,18410,0
|
|
20240902,170200,547924510,18410,18410,18410,18410,0
|
|
20240902,170100,547924510,18410,18410,18410,18410,0
|
|
20240902,170000,547924510,18410,18410,18410,18410,0
|
|
20240902,165900,547924510,18410,18410,18410,18410,0
|
|
20240902,165800,547924510,18410,18410,18410,18410,0
|
|
20240902,165700,547924510,18410,18410,18410,18410,0
|
|
20240902,165600,547924510,18410,18410,18410,18410,0
|
|
20240902,165500,547924510,18410,18410,18410,18410,0
|
|
20240902,165400,547924510,18410,18410,18410,18410,0
|
|
20240902,165300,547924510,18410,18410,18410,18410,0
|
|
20240902,165200,547924510,18410,18410,18410,18410,0
|
|
20240902,165100,547924510,18410,18410,18410,18410,0
|
|
20240902,165000,547924510,18410,18410,18410,18410,839
|
|
20240902,164900,547924510,18410,18410,18410,18410,0
|
|
20240902,164800,547924510,18410,18410,18410,18410,0
|
|
20240902,164700,547924510,18410,18410,18410,18410,0
|
|
20240902,164600,547924510,18410,18410,18410,18410,0
|
|
20240902,164500,547924510,18410,18410,18410,18410,0
|
|
20240902,164400,547924510,18410,18410,18410,18410,0
|
|
20240902,164300,547924510,18410,18410,18410,18410,0
|
|
20240902,164200,547924510,18410,18410,18410,18410,0
|
|
20240902,164100,547924510,18410,18410,18410,18410,0
|
|
20240902,164000,547924510,18410,18410,18410,18410,0
|
|
20240902,163900,547924510,18410,18410,18410,18410,0
|
|
20240902,163800,547924510,18410,18410,18410,18410,0
|
|
20240902,163700,547924510,18410,18410,18410,18410,0
|
|
20240902,163600,547924510,18410,18410,18410,18410,0
|
|
20240902,163500,547924510,18410,18410,18410,18410,0
|
|
20240902,163400,547924510,18410,18410,18410,18410,0
|
|
20240902,163300,547924510,18410,18410,18410,18410,0
|
|
20240902,163200,547924510,18410,18410,18410,18410,0
|
|
20240902,163100,547924510,18410,18410,18410,18410,0
|
|
20240902,163000,547924510,18410,18410,18410,18410,0
|
|
20240902,162900,547924510,18410,18410,18410,18410,0
|
|
20240902,162800,547924510,18410,18410,18410,18410,0
|
|
20240902,162700,547924510,18410,18410,18410,18410,0
|
|
20240902,162600,547924510,18410,18410,18410,18410,0
|
|
20240902,162500,547924510,18410,18410,18410,18410,0
|
|
20240902,162400,547924510,18410,18410,18410,18410,0
|
|
20240902,162300,547924510,18410,18410,18410,18410,0
|
|
20240902,162200,547924510,18410,18410,18410,18410,0
|
|
20240902,162100,547924510,18410,18410,18410,18410,0
|
|
20240902,162000,547924510,18410,18410,18410,18410,839
|
|
20240902,161900,547924510,18410,18410,18410,18410,0
|
|
20240902,161800,547924510,18410,18410,18410,18410,0
|
|
20240902,161700,547924510,18410,18410,18410,18410,0
|
|
20240902,161600,547924510,18410,18410,18410,18410,0
|
|
20240902,161500,547924510,18410,18410,18410,18410,0
|
|
20240902,161400,547924510,18410,18410,18410,18410,0
|
|
20240902,161300,547924510,18410,18410,18410,18410,0
|
|
20240902,161200,547924510,18410,18410,18410,18410,0
|
|
20240902,161100,547924510,18410,18410,18410,18410,0
|
|
20240902,161000,547924510,18410,18410,18410,18410,0
|
|
20240902,160900,547924510,18410,18410,18410,18410,0
|
|
20240902,160800,547924510,18410,18410,18410,18410,0
|
|
20240902,160700,547924510,18410,18410,18410,18410,0
|
|
20240902,160600,547924510,18410,18410,18410,18410,0
|
|
20240902,160500,547924510,18410,18410,18410,18410,0
|
|
20240902,160400,547924510,18410,18410,18410,18410,0
|
|
20240902,160300,547924510,18410,18410,18410,18410,0
|
|
20240902,160200,547924510,18410,18410,18410,18410,0
|
|
20240902,160100,547924510,18410,18410,18410,18410,0
|
|
20240902,160000,547924510,18410,18410,18410,18410,0
|
|
20240902,155900,547924510,18410,18410,18410,18410,0
|
|
20240902,155800,547924510,18410,18410,18410,18410,0
|
|
20240902,155700,547924510,18410,18410,18410,18410,0
|
|
20240902,155600,547924510,18410,18410,18410,18410,0
|
|
20240902,155500,547924510,18410,18410,18410,18410,0
|
|
20240902,155400,547924510,18410,18410,18410,18410,0
|
|
20240902,155300,547924510,18410,18410,18410,18410,0
|
|
20240902,155200,547924510,18410,18410,18410,18410,0
|
|
20240902,155100,547924510,18410,18410,18410,18410,0
|
|
20240902,155000,547924510,18410,18410,18410,18410,839
|
|
20240902,154900,547924510,18410,18410,18410,18410,0
|
|
20240902,154800,547924510,18410,18410,18410,18410,0
|
|
20240902,154700,547924510,18410,18410,18410,18410,0
|
|
20240902,154600,547924510,18410,18410,18410,18410,0
|
|
20240902,154500,547924510,18410,18410,18410,18410,0
|
|
20240902,154400,547924510,18410,18410,18410,18410,0
|
|
20240902,154300,547924510,18410,18410,18410,18410,0
|
|
20240902,154200,547924510,18410,18410,18410,18410,0
|
|
20240902,154100,547924510,18410,18410,18410,18410,0
|
|
20240902,154000,547924510,18410,18410,18410,18410,0
|
|
20240902,153900,547924510,18410,18410,18410,18410,0
|
|
20240902,153800,547924510,18410,18410,18410,18410,0
|
|
20240902,153700,547924510,18410,18410,18410,18410,0
|
|
20240902,153600,547924510,18410,18410,18410,18410,0
|
|
20240902,153500,547924510,18410,18410,18410,18410,0
|
|
20240902,153400,547924510,18410,18410,18410,18410,0
|
|
20240902,153300,547924510,18410,18410,18410,18410,0
|
|
20240902,153200,547924510,18410,18410,18410,18410,0
|
|
20240902,153100,547924510,18410,18410,18410,18410,0
|
|
20240902,153000,547924510,18410,18410,18410,18410,839
|
|
20240902,152900,532478520,18450,18450,18450,18450,0
|
|
20240902,152800,532478520,18450,18450,18450,18450,0
|
|
20240902,152700,532478520,18450,18450,18450,18450,0
|
|
20240902,152600,532478520,18450,18450,18450,18450,0
|
|
20240902,152500,532478520,18450,18450,18450,18450,0
|
|
20240902,152400,532478520,18450,18450,18450,18450,0
|
|
20240902,152300,532478520,18450,18450,18450,18450,0
|
|
20240902,152200,532478520,18450,18450,18450,18450,0
|
|
20240902,152100,532478520,18450,18450,18450,18450,0
|
|
20240902,152000,532478520,18450,18450,18450,18450,0
|
|
20240902,151900,532478520,18450,18330,18460,18310,479
|
|
20240902,151800,523651450,18450,18420,18450,18420,420
|
|
20240902,151700,515904820,18320,18350,18350,18320,100
|
|
20240902,151600,514071990,18440,18440,18440,18440,27
|
|
20240902,151500,513574110,18450,18420,18450,18420,100
|
|
20240902,151400,511730110,18350,18360,18360,18350,64
|
|
20240902,151300,510555640,18460,18460,18460,18460,0
|
|
20240902,151200,510555640,18460,18460,18460,18460,0
|
|
20240902,151100,510555640,18460,18460,18460,18460,0
|
|
20240902,151000,510555640,18460,18360,18460,18360,31
|
|
20240902,150900,509983680,18450,18450,18450,18450,0
|
|
20240902,150800,509983680,18450,18450,18450,18450,0
|
|
20240902,150700,509983680,18450,18450,18450,18450,10
|
|
20240902,150600,509799180,18460,18460,18460,18460,0
|
|
20240902,150500,509799180,18460,18460,18460,18460,10
|
|
20240902,150400,509614580,18450,18440,18450,18440,50
|
|
20240902,150300,508692280,18450,18460,18460,18450,70
|
|
20240902,150200,507400280,18460,18440,18460,18440,110
|
|
20240902,150100,505371480,18440,18440,18440,18440,10
|
|
20240902,150000,505187080,18440,18370,18440,18370,11
|
|
20240902,145900,504984310,18440,18360,18440,18360,11
|
|
20240902,145800,504781550,18340,18340,18440,18340,74
|
|
20240902,145700,503422390,18360,18360,18360,18360,1
|
|
20240902,145600,503404030,18420,18420,18420,18420,0
|
|
20240902,145500,503404030,18420,18420,18420,18420,20
|
|
20240902,145400,503035630,18360,18480,18480,18360,153
|
|
20240902,145300,500219330,18490,18450,18490,18440,26
|
|
20240902,145200,499739000,18450,18410,18450,18410,911
|
|
20240902,145100,482948700,18350,18350,18400,18350,107
|
|
20240902,145000,480980000,18400,18340,18400,18340,61
|
|
20240902,144900,479858410,18320,18330,18370,18320,88
|
|
20240902,144800,478242200,18360,18360,18360,18360,0
|
|
20240902,144700,478242200,18360,18360,18360,18360,0
|
|
20240902,144600,478242200,18360,18340,18360,18340,2
|
|
20240902,144500,478205500,18360,18360,18360,18360,0
|
|
20240902,144400,478205500,18360,18360,18360,18360,0
|
|
20240902,144300,478205500,18360,18340,18360,18340,99
|
|
20240902,144200,476389020,18320,18320,18320,18320,1
|
|
20240902,144100,476370700,18340,18340,18340,18340,0
|
|
20240902,144000,476370700,18340,18340,18340,18340,0
|
|
20240902,143900,476370700,18340,18340,18340,18340,51
|
|
20240902,143800,475435360,18320,18320,18320,18320,1
|
|
20240902,143700,475417040,18350,18350,18350,18350,0
|
|
20240902,143600,475417040,18350,18350,18350,18350,0
|
|
20240902,143500,475417040,18350,18350,18350,18350,0
|
|
20240902,143400,475417040,18350,18350,18350,18350,0
|
|
20240902,143300,475417040,18350,18350,18350,18350,0
|
|
20240902,143200,475417040,18350,18310,18350,18310,61
|
|
20240902,143100,474299310,18300,18300,18300,18300,0
|
|
20240902,143000,474299310,18300,18300,18300,18300,59
|
|
20240902,142900,473219610,18300,18310,18310,18300,84
|
|
20240902,142800,471682110,18310,18310,18310,18310,0
|
|
20240902,142700,471682110,18310,18290,18310,18290,76
|
|
20240902,142600,470291060,18290,18290,18290,18290,28
|
|
20240902,142500,469778940,18300,18300,18300,18300,0
|
|
20240902,142400,469778940,18300,18300,18300,18300,0
|
|
20240902,142300,469778940,18300,18300,18300,18300,0
|
|
20240902,142200,469778940,18300,18300,18300,18300,0
|
|
20240902,142100,469778940,18300,18300,18300,18300,0
|
|
20240902,142000,469778940,18300,18300,18300,18300,0
|
|
20240902,141900,469778940,18300,18300,18300,18300,0
|
|
20240902,141800,469778940,18300,18310,18350,18300,400
|
|
20240902,141700,462456810,18310,18320,18320,18310,30
|
|
20240902,141600,461907500,18340,18340,18340,18340,0
|
|
20240902,141500,461907500,18340,18340,18340,18340,0
|
|
20240902,141400,461907500,18340,18340,18340,18340,0
|
|
20240902,141300,461907500,18340,18340,18340,18340,0
|
|
20240902,141200,461907500,18340,18340,18340,18340,1
|
|
20240902,141100,461889160,18350,18340,18350,18340,50
|
|
20240902,141000,460971770,18350,18340,18350,18340,10
|
|
20240902,140900,460788290,18320,18320,18320,18320,0
|
|
20240902,140800,460788290,18320,18320,18320,18320,0
|
|
20240902,140700,460788290,18320,18320,18320,18320,1
|
|
20240902,140600,460769970,18350,18350,18350,18350,0
|
|
20240902,140500,460769970,18350,18320,18350,18320,2
|
|
20240902,140400,460733300,18340,18340,18340,18340,0
|
|
20240902,140300,460733300,18340,18340,18340,18340,0
|
|
20240902,140200,460733300,18340,18300,18340,18300,73
|
|
20240902,140100,459395140,18310,18310,18310,18310,0
|
|
20240902,140000,459395140,18310,18310,18310,18310,0
|
|
20240902,135900,459395140,18310,18310,18310,18310,0
|
|
20240902,135800,459395140,18310,18310,18310,18310,0
|
|
20240902,135700,459395140,18310,18310,18310,18310,17
|
|
20240902,135600,459083870,18310,18310,18310,18310,0
|
|
20240902,135500,459083870,18310,18310,18310,18310,1
|
|
20240902,135400,459065560,18320,18320,18320,18320,1
|
|
20240902,135300,459047240,18320,18320,18320,18320,2
|
|
20240902,135200,459010600,18320,18320,18320,18320,2
|
|
20240902,135100,458973960,18320,18320,18340,18320,80
|
|
20240902,135000,457508070,18320,18320,18320,18320,1
|
|
20240902,134900,457489750,18330,18310,18330,18300,29
|
|
20240902,134800,456958750,18310,18310,18310,18310,0
|
|
20240902,134700,456958750,18310,18310,18310,18310,0
|
|
20240902,134600,456958750,18310,18310,18310,18310,0
|
|
20240902,134500,456958750,18310,18310,18310,18310,0
|
|
20240902,134400,456958750,18310,18310,18310,18310,0
|
|
20240902,134300,456958750,18310,18310,18310,18310,0
|
|
20240902,134200,456958750,18310,18310,18310,18310,0
|
|
20240902,134100,456958750,18310,18310,18310,18310,0
|
|
20240902,134000,456958750,18310,18310,18310,18310,1
|
|
20240902,133900,456940440,18300,18300,18300,18300,0
|
|
20240902,133800,456940440,18300,18300,18300,18300,2
|
|
20240902,133700,456903840,18280,18280,18280,18280,0
|
|
20240902,133600,456903840,18280,18280,18280,18280,0
|
|
20240902,133500,456903840,18280,18280,18280,18280,0
|
|
20240902,133400,456903840,18280,18280,18280,18280,2
|
|
20240902,133300,456867280,18290,18280,18290,18280,282
|
|
20240902,133200,451709510,18270,18270,18270,18270,0
|
|
20240902,133100,451709510,18270,18270,18270,18270,1
|
|
20240902,133000,451691240,18270,18290,18290,18270,448
|
|
20240902,132900,443497360,18280,18280,18280,18280,0
|
|
20240902,132800,443497360,18280,18270,18280,18270,168
|
|
20240902,132700,440426330,18270,18270,18270,18270,0
|
|
20240902,132600,440426330,18270,18270,18270,18270,1
|
|
20240902,132500,440408060,18260,18260,18260,18260,0
|
|
20240902,132400,440408060,18260,18260,18260,18260,0
|
|
20240902,132300,440408060,18260,18260,18260,18260,0
|
|
20240902,132200,440408060,18260,18260,18260,18260,447
|
|
20240902,132100,432245840,18260,18300,18300,18260,900
|
|
20240902,132000,415802180,18300,18300,18300,18300,2
|
|
20240902,131900,415765580,18300,18300,18300,18300,0
|
|
20240902,131800,415765580,18300,18300,18300,18300,1
|
|
20240902,131700,415747280,18280,18280,18280,18280,0
|
|
20240902,131600,415747280,18280,18320,18320,18280,30
|
|
20240902,131500,415198300,18330,18330,18330,18330,15
|
|
20240902,131400,414923350,18310,18300,18310,18300,59
|
|
20240902,131300,413843260,18310,18310,18310,18310,0
|
|
20240902,131200,413843260,18310,18310,18310,18310,0
|
|
20240902,131100,413843260,18310,18310,18310,18310,0
|
|
20240902,131000,413843260,18310,18310,18310,18310,0
|
|
20240902,130900,413843260,18310,18310,18310,18310,0
|
|
20240902,130800,413843260,18310,18310,18310,18310,1
|
|
20240902,130700,413824950,18310,18310,18310,18310,0
|
|
20240902,130600,413824950,18310,18310,18310,18310,0
|
|
20240902,130500,413824950,18310,18310,18310,18310,1
|
|
20240902,130400,413806640,18330,18330,18330,18330,2
|
|
20240902,130300,413769980,18330,18330,18330,18330,0
|
|
20240902,130200,413769980,18330,18330,18330,18330,0
|
|
20240902,130100,413769980,18330,18330,18330,18330,0
|
|
20240902,130000,413769980,18330,18330,18330,18330,1
|
|
20240902,125900,413751650,18290,18290,18290,18290,0
|
|
20240902,125800,413751650,18290,18290,18290,18290,0
|
|
20240902,125700,413751650,18290,18290,18290,18290,0
|
|
20240902,125600,413751650,18290,18290,18290,18290,0
|
|
20240902,125500,413751650,18290,18290,18290,18290,0
|
|
20240902,125400,413751650,18290,18290,18290,18290,0
|
|
20240902,125300,413751650,18290,18290,18290,18290,0
|
|
20240902,125200,413751650,18290,18280,18290,18280,74
|
|
20240902,125100,412398720,18280,18280,18280,18280,0
|
|
20240902,125000,412398720,18280,18290,18290,18280,147
|
|
20240902,124900,409710900,18300,18300,18300,18300,0
|
|
20240902,124800,409710900,18300,18300,18300,18300,0
|
|
20240902,124700,409710900,18300,18300,18300,18300,0
|
|
20240902,124600,409710900,18300,18300,18300,18300,13
|
|
20240902,124500,409473000,18300,18300,18300,18300,0
|
|
20240902,124400,409473000,18300,18300,18300,18300,0
|
|
20240902,124300,409473000,18300,18300,18300,18300,0
|
|
20240902,124200,409473000,18300,18300,18300,18300,0
|
|
20240902,124100,409473000,18300,18310,18310,18300,77
|
|
20240902,124000,408063850,18320,18320,18320,18320,0
|
|
20240902,123900,408063850,18320,18320,18320,18320,2
|
|
20240902,123800,408027210,18320,18320,18320,18320,3
|
|
20240902,123700,407972250,18300,18300,18300,18300,0
|
|
20240902,123600,407972250,18300,18300,18300,18300,0
|
|
20240902,123500,407972250,18300,18300,18300,18300,0
|
|
20240902,123400,407972250,18300,18320,18330,18300,16
|
|
20240902,123300,407679100,18330,18330,18330,18330,0
|
|
20240902,123200,407679100,18330,18330,18330,18330,0
|
|
20240902,123100,407679100,18330,18330,18330,18330,0
|
|
20240902,123000,407679100,18330,18310,18330,18310,282
|
|
20240902,122900,402514910,18310,18310,18310,18310,0
|
|
20240902,122800,402514910,18310,18310,18310,18310,0
|
|
20240902,122700,402514910,18310,18310,18310,18310,0
|
|
20240902,122600,402514910,18310,18310,18310,18310,0
|
|
20240902,122500,402514910,18310,18310,18310,18310,0
|
|
20240902,122400,402514910,18310,18310,18310,18310,0
|
|
20240902,122300,402514910,18310,18310,18310,18310,0
|
|
20240902,122200,402514910,18310,18310,18310,18310,0
|
|
20240902,122100,402514910,18310,18310,18310,18310,0
|
|
20240902,122000,402514910,18310,18310,18310,18310,0
|
|
20240902,121900,402514910,18310,18310,18310,18310,0
|
|
20240902,121800,402514910,18310,18310,18310,18310,0
|
|
20240902,121700,402514910,18310,18310,18310,18310,15
|
|
20240902,121600,402240260,18310,18310,18310,18310,0
|
|
20240902,121500,402240260,18310,18310,18310,18310,0
|
|
20240902,121400,402240260,18310,18310,18310,18310,5
|
|
20240902,121300,402148710,18300,18300,18300,18300,20
|
|
20240902,121200,401782710,18300,18300,18300,18300,10
|
|
20240902,121100,401599710,18300,18300,18310,18300,23
|
|
20240902,121000,401178780,18310,18310,18310,18310,0
|
|
20240902,120900,401178780,18310,18310,18310,18310,0
|
|
20240902,120800,401178780,18310,18310,18310,18310,0
|
|
20240902,120700,401178780,18310,18310,18310,18310,0
|
|
20240902,120600,401178780,18310,18310,18310,18310,0
|
|
20240902,120500,401178780,18310,18310,18310,18310,20
|
|
20240902,120400,400812580,18290,18290,18290,18290,0
|
|
20240902,120300,400812580,18290,18290,18290,18290,0
|
|
20240902,120200,400812580,18290,18290,18290,18290,0
|
|
20240902,120100,400812580,18290,18290,18290,18290,0
|
|
20240902,120000,400812580,18290,18290,18290,18290,0
|
|
20240902,115900,400812580,18290,18290,18290,18290,0
|
|
20240902,115800,400812580,18290,18290,18290,18290,14
|
|
20240902,115700,400556520,18290,18290,18290,18290,0
|
|
20240902,115600,400556520,18290,18290,18290,18290,0
|
|
20240902,115500,400556520,18290,18290,18290,18290,2
|
|
20240902,115400,400519940,18290,18290,18290,18290,0
|
|
20240902,115300,400519940,18290,18290,18290,18290,0
|
|
20240902,115200,400519940,18290,18290,18290,18290,0
|
|
20240902,115100,400519940,18290,18290,18290,18290,0
|
|
20240902,115000,400519940,18290,18290,18290,18290,0
|
|
20240902,114900,400519940,18290,18290,18290,18290,0
|
|
20240902,114800,400519940,18290,18290,18290,18290,0
|
|
20240902,114700,400519940,18290,18290,18290,18290,0
|
|
20240902,114600,400519940,18290,18290,18290,18290,0
|
|
20240902,114500,400519940,18290,18290,18290,18290,0
|
|
20240902,114400,400519940,18290,18290,18290,18290,0
|
|
20240902,114300,400519940,18290,18290,18290,18290,0
|
|
20240902,114200,400519940,18290,18290,18290,18290,0
|
|
20240902,114100,400519940,18290,18290,18290,18290,0
|
|
20240902,114000,400519940,18290,18290,18290,18290,0
|
|
20240902,113900,400519940,18290,18290,18290,18290,0
|
|
20240902,113800,400519940,18290,18290,18290,18290,0
|
|
20240902,113700,400519940,18290,18290,18290,18290,0
|
|
20240902,113600,400519940,18290,18290,18290,18290,0
|
|
20240902,113500,400519940,18290,18300,18300,18290,6
|
|
20240902,113400,400410150,18310,18310,18310,18310,5
|
|
20240902,113300,400318600,18310,18290,18310,18290,2
|
|
20240902,113200,400282000,18270,18290,18290,18270,223
|
|
20240902,113100,396206230,18310,18310,18310,18310,1
|
|
20240902,113000,396187920,18300,18300,18300,18300,1
|
|
20240902,112900,396169620,18290,18290,18290,18290,0
|
|
20240902,112800,396169620,18290,18290,18290,18290,10
|
|
20240902,112700,395986720,18290,18290,18290,18290,10
|
|
20240902,112600,395803820,18290,18290,18290,18290,107
|
|
20240902,112500,393846790,18300,18300,18300,18300,0
|
|
20240902,112400,393846790,18300,18300,18300,18300,25
|
|
20240902,112300,393389290,18300,18300,18300,18300,5
|
|
20240902,112200,393297790,18300,18300,18300,18300,55
|
|
20240902,112100,392291290,18320,18320,18320,18320,3
|
|
20240902,112000,392236330,18310,18310,18310,18310,0
|
|
20240902,111900,392236330,18310,18320,18320,18300,114
|
|
20240902,111800,390149860,18310,18310,18310,18310,0
|
|
20240902,111700,390149860,18310,18310,18310,18310,1
|
|
20240902,111600,390131550,18300,18300,18300,18300,1
|
|
20240902,111500,390113250,18300,18300,18300,18300,1
|
|
20240902,111400,390094950,18300,18300,18300,18300,0
|
|
20240902,111300,390094950,18300,18300,18300,18300,0
|
|
20240902,111200,390094950,18300,18300,18300,18300,0
|
|
20240902,111100,390094950,18300,18300,18300,18300,0
|
|
20240902,111000,390094950,18300,18300,18300,18300,0
|
|
20240902,110900,390094950,18300,18300,18300,18300,1
|
|
20240902,110800,390076650,18330,18330,18330,18330,0
|
|
20240902,110700,390076650,18330,18280,18330,18240,102
|
|
20240902,110600,388208830,18260,18240,18300,18240,51
|
|
20240902,110500,387275670,18220,18200,18220,18200,9
|
|
20240902,110400,387111850,18200,18200,18200,18200,0
|
|
20240902,110300,387111850,18200,18210,18210,18200,12
|
|
20240902,110200,386893430,18200,18200,18200,18200,19
|
|
20240902,110100,386547630,18200,18200,18200,18200,3
|
|
20240902,110000,386493030,18200,18200,18200,18200,77
|
|
20240902,105900,385091630,18200,18200,18200,18200,0
|
|
20240902,105800,385091630,18200,18200,18200,18200,163
|
|
20240902,105700,382125030,18190,18190,18190,18190,26
|
|
20240902,105600,381652090,18190,18190,18190,18190,0
|
|
20240902,105500,381652090,18190,18180,18190,18180,110
|
|
20240902,105400,379651290,18180,18180,18180,18180,0
|
|
20240902,105300,379651290,18180,18190,18190,18180,43
|
|
20240902,105200,378869230,18180,18200,18200,18180,221
|
|
20240902,105100,374850930,18210,18210,18210,18200,50
|
|
20240902,105000,373940890,18220,18220,18220,18220,11
|
|
20240902,104900,373740470,18220,18220,18220,18220,2
|
|
20240902,104800,373704030,18290,18190,18290,18190,16
|
|
20240902,104700,373412050,18190,18200,18210,18190,98
|
|
20240902,104600,371628750,18200,18200,18200,18200,0
|
|
20240902,104500,371628750,18200,18200,18200,18200,20
|
|
20240902,104400,371264750,18220,18220,18220,18220,0
|
|
20240902,104300,371264750,18220,18220,18220,18220,1
|
|
20240902,104200,371246530,18200,18200,18200,18200,0
|
|
20240902,104100,371246530,18200,18200,18200,18200,11
|
|
20240902,104000,371046330,18200,18210,18210,18200,21
|
|
20240902,103900,370664030,18210,18210,18210,18210,97
|
|
20240902,103800,368897660,18210,18210,18210,18210,37
|
|
20240902,103700,368223890,18200,18200,18200,18200,24
|
|
20240902,103600,367787090,18200,18200,18200,18200,78
|
|
20240902,103500,366367490,18200,18200,18200,18200,8
|
|
20240902,103400,366221890,18200,18200,18200,18200,539
|
|
20240902,103300,356412090,18190,18190,18190,18190,4
|
|
20240902,103200,356339330,18200,18200,18200,18200,0
|
|
20240902,103100,356339330,18200,18200,18200,18200,8
|
|
20240902,103000,356193730,18190,18190,18190,18190,37
|
|
20240902,102900,355520700,18200,18200,18200,18200,0
|
|
20240902,102800,355520700,18200,18200,18200,18200,0
|
|
20240902,102700,355520700,18200,18200,18200,18200,2
|
|
20240902,102600,355484300,18200,18200,18200,18200,20
|
|
20240902,102500,355120300,18180,18180,18180,18180,201
|
|
20240902,102400,351466120,18180,18200,18200,18180,102
|
|
20240902,102300,349609760,18180,18180,18180,18180,0
|
|
20240902,102200,349609760,18180,18190,18190,18180,20
|
|
20240902,102100,349246060,18200,18200,18200,18200,10
|
|
20240902,102000,349064060,18180,18190,18190,18180,270
|
|
20240902,101900,344155290,18190,18190,18190,18190,0
|
|
20240902,101800,344155290,18190,18190,18190,18190,0
|
|
20240902,101700,344155290,18190,18190,18190,18190,161
|
|
20240902,101600,341226700,18200,18200,18200,18200,1
|
|
20240902,101500,341208500,18200,18220,18220,18200,1300
|
|
20240902,101400,317542770,18220,18220,18220,18220,288
|
|
20240902,101300,312295410,18220,18220,18220,18220,213
|
|
20240902,101200,308414550,18210,18220,18220,18210,246
|
|
20240902,101100,303933350,18240,18220,18240,18220,16
|
|
20240902,101000,303641610,18210,18210,18210,18210,0
|
|
20240902,100900,303641610,18210,18210,18210,18210,40
|
|
20240902,100800,302913210,18220,18230,18230,18220,170
|
|
20240902,100700,299815300,18240,18240,18240,18240,185
|
|
20240902,100600,296440900,18240,18230,18240,18230,270
|
|
20240902,100500,291516600,18230,18230,18230,18230,400
|
|
20240902,100400,284224600,18230,18230,18230,18230,13
|
|
20240902,100300,283987610,18230,18230,18230,18230,0
|
|
20240902,100200,283987610,18230,18230,18230,18230,0
|
|
20240902,100100,283987610,18230,18230,18230,18230,0
|
|
20240902,100000,283987610,18230,18250,18270,18230,534
|
|
20240902,095900,274248140,18270,18270,18270,18270,0
|
|
20240902,095800,274248140,18270,18250,18270,18250,481
|
|
20240902,095700,265469830,18270,18260,18270,18250,145
|
|
20240902,095600,262822970,18260,18260,18260,18260,84
|
|
20240902,095500,261289130,18260,18250,18260,18250,11
|
|
20240902,095400,261088280,18260,18250,18260,18250,256
|
|
20240902,095300,256415220,18260,18290,18290,18260,828
|
|
20240902,095200,241279160,18320,18320,18320,18320,1
|
|
20240902,095100,241260840,18290,18300,18300,18290,512
|
|
20240902,095000,231891370,18320,18320,18320,18320,19
|
|
20240902,094900,231543290,18320,18320,18320,18320,0
|
|
20240902,094800,231543290,18320,18270,18320,18270,117
|
|
20240902,094700,229401960,18290,18290,18290,18290,101
|
|
20240902,094600,227554670,18290,18250,18290,18250,748
|
|
20240902,094500,213895810,18250,18270,18290,18250,711
|
|
20240902,094400,200916620,18290,18290,18290,18290,48
|
|
20240902,094300,200038700,18290,18350,18350,18280,1662
|
|
20240902,094200,169609030,18350,18360,18360,18350,776
|
|
20240902,094100,155367900,18360,18380,18380,18350,345
|
|
20240902,094000,149029810,18360,18420,18420,18360,2095
|
|
20240902,093900,110478850,18410,18410,18410,18410,137
|
|
20240902,093800,107956680,18420,18440,18440,18410,283
|
|
20240902,093700,102743750,18440,18440,18440,18440,12
|
|
20240902,093600,102522470,18440,18440,18440,18440,1
|
|
20240902,093500,102504030,18430,18440,18440,18430,31
|
|
20240902,093400,101932400,18450,18450,18450,18450,101
|
|
20240902,093300,100068950,18450,18450,18450,18450,1
|
|
20240902,093200,100050500,18450,18450,18450,18450,3
|
|
20240902,093100,99995150,18450,18420,18460,18420,224
|
|
20240902,093000,95862340,18420,18420,18420,18420,1
|
|
20240902,092900,95843920,18400,18400,18400,18400,0
|
|
20240902,092800,95843920,18400,18400,18400,18400,0
|
|
20240902,092700,95843920,18400,18400,18400,18400,0
|
|
20240902,092600,95843920,18400,18430,18440,18400,100
|
|
20240902,092500,94003760,18430,18420,18430,18420,12
|
|
20240902,092400,93782690,18410,18410,18410,18410,123
|
|
20240902,092300,91518260,18410,18410,18410,18410,20
|
|
20240902,092200,91150060,18410,18410,18410,18410,0
|
|
20240902,092100,91150060,18410,18410,18410,18410,0
|
|
20240902,092000,91150060,18410,18390,18410,18380,267
|
|
20240902,091900,86240820,18410,18410,18410,18410,42
|
|
20240902,091800,85467600,18410,18400,18410,18400,22
|
|
20240902,091700,85062630,18400,18400,18400,18400,6
|
|
20240902,091600,84952230,18420,18400,18420,18400,62
|
|
20240902,091500,83811230,18400,18400,18400,18400,10
|
|
20240902,091400,83627230,18450,18440,18510,18410,822
|
|
20240902,091300,68458380,18490,18490,18490,18490,100
|
|
20240902,091200,66609380,18510,18510,18510,18510,1
|
|
20240902,091100,66590870,18510,18400,18510,18380,277
|
|
20240902,091000,61496040,18510,18420,18530,18400,162
|
|
20240902,090900,58513420,18530,18530,18530,18530,0
|
|
20240902,090800,58513420,18530,18530,18530,18530,67
|
|
20240902,090700,57271910,18550,18550,18550,18550,500
|
|
20240902,090600,47996910,18560,18570,18570,18560,27
|
|
20240902,090500,47495780,18440,18430,18440,18410,133
|
|
20240902,090400,45046920,18430,18440,18440,18340,172
|
|
20240902,090300,41878250,18400,18420,18440,18400,331
|
|
20240902,090200,35782430,18450,18460,18460,18430,84
|
|
20240902,090100,34232460,18450,18480,18480,18450,1527
|
|
20240902,090000,6056310,18480,18450,18480,18450,303
|