622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,191900,1049892940,17900,17900,17900,17900,258
|
|
20240904,191800,1049892940,17900,17900,17900,17900,0
|
|
20240904,191700,1049892940,17900,17900,17900,17900,0
|
|
20240904,191600,1049892940,17900,17900,17900,17900,0
|
|
20240904,191500,1049892940,17900,17900,17900,17900,0
|
|
20240904,191400,1049892940,17900,17900,17900,17900,0
|
|
20240904,191300,1049892940,17900,17900,17900,17900,0
|
|
20240904,191200,1049892940,17900,17900,17900,17900,0
|
|
20240904,191100,1049892940,17900,17900,17900,17900,0
|
|
20240904,191000,1049892940,17900,17900,17900,17900,0
|
|
20240904,190900,1049892940,17900,17900,17900,17900,0
|
|
20240904,190800,1049892940,17900,17900,17900,17900,0
|
|
20240904,190700,1049892940,17900,17900,17900,17900,0
|
|
20240904,190600,1049892940,17900,17900,17900,17900,0
|
|
20240904,190500,1049892940,17900,17900,17900,17900,0
|
|
20240904,190400,1049892940,17900,17900,17900,17900,0
|
|
20240904,190300,1049892940,17900,17900,17900,17900,0
|
|
20240904,190200,1049892940,17900,17900,17900,17900,0
|
|
20240904,190100,1049892940,17900,17900,17900,17900,0
|
|
20240904,190000,1049892940,17900,17900,17900,17900,0
|
|
20240904,185900,1049892940,17900,17900,17900,17900,0
|
|
20240904,185800,1049892940,17900,17900,17900,17900,0
|
|
20240904,185700,1049892940,17900,17900,17900,17900,0
|
|
20240904,185600,1049892940,17900,17900,17900,17900,0
|
|
20240904,185500,1049892940,17900,17900,17900,17900,0
|
|
20240904,185400,1049892940,17900,17900,17900,17900,0
|
|
20240904,185300,1049892940,17900,17900,17900,17900,0
|
|
20240904,185200,1049892940,17900,17900,17900,17900,0
|
|
20240904,185100,1049892940,17900,17900,17900,17900,0
|
|
20240904,185000,1049892940,17900,17900,17900,17900,0
|
|
20240904,184900,1049892940,17900,17900,17900,17900,258
|
|
20240904,184800,1049892940,17900,17900,17900,17900,0
|
|
20240904,184700,1049892940,17900,17900,17900,17900,0
|
|
20240904,184600,1049892940,17900,17900,17900,17900,0
|
|
20240904,184500,1049892940,17900,17900,17900,17900,0
|
|
20240904,184400,1049892940,17900,17900,17900,17900,0
|
|
20240904,184300,1049892940,17900,17900,17900,17900,0
|
|
20240904,184200,1049892940,17900,17900,17900,17900,0
|
|
20240904,184100,1049892940,17900,17900,17900,17900,0
|
|
20240904,184000,1049892940,17900,17900,17900,17900,0
|
|
20240904,183900,1049892940,17900,17900,17900,17900,0
|
|
20240904,183800,1049892940,17900,17900,17900,17900,0
|
|
20240904,183700,1049892940,17900,17900,17900,17900,0
|
|
20240904,183600,1049892940,17900,17900,17900,17900,0
|
|
20240904,183500,1049892940,17900,17900,17900,17900,0
|
|
20240904,183400,1049892940,17900,17900,17900,17900,0
|
|
20240904,183300,1049892940,17900,17900,17900,17900,0
|
|
20240904,183200,1049892940,17900,17900,17900,17900,0
|
|
20240904,183100,1049892940,17900,17900,17900,17900,0
|
|
20240904,183000,1049892940,17900,17900,17900,17900,0
|
|
20240904,182900,1049892940,17900,17900,17900,17900,0
|
|
20240904,182800,1049892940,17900,17900,17900,17900,0
|
|
20240904,182700,1049892940,17900,17900,17900,17900,0
|
|
20240904,182600,1049892940,17900,17900,17900,17900,0
|
|
20240904,182500,1049892940,17900,17900,17900,17900,0
|
|
20240904,182400,1049892940,17900,17900,17900,17900,0
|
|
20240904,182300,1049892940,17900,17900,17900,17900,0
|
|
20240904,182200,1049892940,17900,17900,17900,17900,0
|
|
20240904,182100,1049892940,17900,17900,17900,17900,0
|
|
20240904,182000,1049892940,17900,17900,17900,17900,0
|
|
20240904,181900,1049892940,17900,17900,17900,17900,258
|
|
20240904,181800,1049892940,17900,17900,17900,17900,0
|
|
20240904,181700,1049892940,17900,17900,17900,17900,0
|
|
20240904,181600,1049892940,17900,17900,17900,17900,0
|
|
20240904,181500,1049892940,17900,17900,17900,17900,0
|
|
20240904,181400,1049892940,17900,17900,17900,17900,0
|
|
20240904,181300,1049892940,17900,17900,17900,17900,0
|
|
20240904,181200,1049892940,17900,17900,17900,17900,0
|
|
20240904,181100,1049892940,17900,17900,17900,17900,0
|
|
20240904,181000,1049892940,17900,17900,17900,17900,0
|
|
20240904,180900,1049892940,17900,17900,17900,17900,0
|
|
20240904,180800,1049892940,17900,17900,17900,17900,0
|
|
20240904,180700,1049892940,17900,17900,17900,17900,0
|
|
20240904,180600,1049892940,17900,17900,17900,17900,0
|
|
20240904,180500,1049892940,17900,17900,17900,17900,0
|
|
20240904,180400,1049892940,17900,17900,17900,17900,0
|
|
20240904,180300,1049892940,17900,17900,17900,17900,0
|
|
20240904,180200,1049892940,17900,17900,17900,17900,0
|
|
20240904,180100,1049892940,17900,17900,17900,17900,0
|
|
20240904,180000,1049892940,17900,17900,17900,17900,0
|
|
20240904,175900,1049892940,17900,17900,17900,17900,0
|
|
20240904,175800,1049892940,17900,17900,17900,17900,0
|
|
20240904,175700,1049892940,17900,17900,17900,17900,0
|
|
20240904,175600,1049892940,17900,17900,17900,17900,0
|
|
20240904,175500,1049892940,17900,17900,17900,17900,0
|
|
20240904,175400,1049892940,17900,17900,17900,17900,0
|
|
20240904,175300,1049892940,17900,17900,17900,17900,0
|
|
20240904,175200,1049892940,17900,17900,17900,17900,0
|
|
20240904,175100,1049892940,17900,17900,17900,17900,0
|
|
20240904,175000,1049892940,17900,17900,17900,17900,0
|
|
20240904,174900,1049892940,17900,17900,17900,17900,258
|
|
20240904,174800,1049892940,17900,17900,17900,17900,0
|
|
20240904,174700,1049892940,17900,17900,17900,17900,0
|
|
20240904,174600,1049892940,17900,17900,17900,17900,0
|
|
20240904,174500,1049892940,17900,17900,17900,17900,0
|
|
20240904,174400,1049892940,17900,17900,17900,17900,0
|
|
20240904,174300,1049892940,17900,17900,17900,17900,0
|
|
20240904,174200,1049892940,17900,17900,17900,17900,0
|
|
20240904,174100,1049892940,17900,17900,17900,17900,0
|
|
20240904,174000,1049892940,17900,17900,17900,17900,0
|
|
20240904,173900,1049892940,17900,17900,17900,17900,0
|
|
20240904,173800,1049892940,17900,17900,17900,17900,0
|
|
20240904,173700,1049892940,17900,17900,17900,17900,0
|
|
20240904,173600,1049892940,17900,17900,17900,17900,0
|
|
20240904,173500,1049892940,17900,17900,17900,17900,0
|
|
20240904,173400,1049892940,17900,17900,17900,17900,0
|
|
20240904,173300,1049892940,17900,17900,17900,17900,0
|
|
20240904,173200,1049892940,17900,17900,17900,17900,0
|
|
20240904,173100,1049892940,17900,17900,17900,17900,0
|
|
20240904,173000,1049892940,17900,17900,17900,17900,0
|
|
20240904,172900,1049892940,17900,17900,17900,17900,0
|
|
20240904,172800,1049892940,17900,17900,17900,17900,0
|
|
20240904,172700,1049892940,17900,17900,17900,17900,0
|
|
20240904,172600,1049892940,17900,17900,17900,17900,0
|
|
20240904,172500,1049892940,17900,17900,17900,17900,0
|
|
20240904,172400,1049892940,17900,17900,17900,17900,0
|
|
20240904,172300,1049892940,17900,17900,17900,17900,0
|
|
20240904,172200,1049892940,17900,17900,17900,17900,0
|
|
20240904,172100,1049892940,17900,17900,17900,17900,0
|
|
20240904,172000,1049892940,17900,17900,17900,17900,0
|
|
20240904,171900,1049892940,17900,17900,17900,17900,258
|
|
20240904,171800,1049892940,17900,17900,17900,17900,0
|
|
20240904,171700,1049892940,17900,17900,17900,17900,0
|
|
20240904,171600,1049892940,17900,17900,17900,17900,0
|
|
20240904,171500,1049892940,17900,17900,17900,17900,0
|
|
20240904,171400,1049892940,17900,17900,17900,17900,0
|
|
20240904,171300,1049892940,17900,17900,17900,17900,0
|
|
20240904,171200,1049892940,17900,17900,17900,17900,0
|
|
20240904,171100,1049892940,17900,17900,17900,17900,0
|
|
20240904,171000,1049892940,17900,17900,17900,17900,0
|
|
20240904,170900,1049892940,17900,17900,17900,17900,0
|
|
20240904,170800,1049892940,17900,17900,17900,17900,0
|
|
20240904,170700,1049892940,17900,17900,17900,17900,0
|
|
20240904,170600,1049892940,17900,17900,17900,17900,0
|
|
20240904,170500,1049892940,17900,17900,17900,17900,0
|
|
20240904,170400,1049892940,17900,17900,17900,17900,0
|
|
20240904,170300,1049892940,17900,17900,17900,17900,0
|
|
20240904,170200,1049892940,17900,17900,17900,17900,0
|
|
20240904,170100,1049892940,17900,17900,17900,17900,0
|
|
20240904,170000,1049892940,17900,17900,17900,17900,0
|
|
20240904,165900,1049892940,17900,17900,17900,17900,0
|
|
20240904,165800,1049892940,17900,17900,17900,17900,0
|
|
20240904,165700,1049892940,17900,17900,17900,17900,0
|
|
20240904,165600,1049892940,17900,17900,17900,17900,0
|
|
20240904,165500,1049892940,17900,17900,17900,17900,0
|
|
20240904,165400,1049892940,17900,17900,17900,17900,0
|
|
20240904,165300,1049892940,17900,17900,17900,17900,0
|
|
20240904,165200,1049892940,17900,17900,17900,17900,0
|
|
20240904,165100,1049892940,17900,17900,17900,17900,0
|
|
20240904,165000,1049892940,17900,17900,17900,17900,0
|
|
20240904,164900,1049892940,17900,17900,17900,17900,258
|
|
20240904,164800,1049892940,17900,17900,17900,17900,0
|
|
20240904,164700,1049892940,17900,17900,17900,17900,0
|
|
20240904,164600,1049892940,17900,17900,17900,17900,0
|
|
20240904,164500,1049892940,17900,17900,17900,17900,0
|
|
20240904,164400,1049892940,17900,17900,17900,17900,0
|
|
20240904,164300,1049892940,17900,17900,17900,17900,0
|
|
20240904,164200,1049892940,17900,17900,17900,17900,0
|
|
20240904,164100,1049892940,17900,17900,17900,17900,0
|
|
20240904,164000,1049892940,17900,17900,17900,17900,0
|
|
20240904,163900,1049892940,17900,17900,17900,17900,0
|
|
20240904,163800,1049892940,17900,17900,17900,17900,0
|
|
20240904,163700,1049892940,17900,17900,17900,17900,0
|
|
20240904,163600,1049892940,17900,17900,17900,17900,0
|
|
20240904,163500,1049892940,17900,17900,17900,17900,0
|
|
20240904,163400,1049892940,17900,17900,17900,17900,0
|
|
20240904,163300,1049892940,17900,17900,17900,17900,0
|
|
20240904,163200,1049892940,17900,17900,17900,17900,0
|
|
20240904,163100,1049892940,17900,17900,17900,17900,0
|
|
20240904,163000,1049892940,17900,17900,17900,17900,0
|
|
20240904,162900,1049892940,17900,17900,17900,17900,0
|
|
20240904,162800,1049892940,17900,17900,17900,17900,0
|
|
20240904,162700,1049892940,17900,17900,17900,17900,0
|
|
20240904,162600,1049892940,17900,17900,17900,17900,0
|
|
20240904,162500,1049892940,17900,17900,17900,17900,0
|
|
20240904,162400,1049892940,17900,17900,17900,17900,0
|
|
20240904,162300,1049892940,17900,17900,17900,17900,0
|
|
20240904,162200,1049892940,17900,17900,17900,17900,0
|
|
20240904,162100,1049892940,17900,17900,17900,17900,0
|
|
20240904,162000,1049892940,17900,17900,17900,17900,0
|
|
20240904,161900,1049892940,17900,17900,17900,17900,258
|
|
20240904,161800,1049892940,17900,17900,17900,17900,0
|
|
20240904,161700,1049892940,17900,17900,17900,17900,0
|
|
20240904,161600,1049892940,17900,17900,17900,17900,0
|
|
20240904,161500,1049892940,17900,17900,17900,17900,0
|
|
20240904,161400,1049892940,17900,17900,17900,17900,0
|
|
20240904,161300,1049892940,17900,17900,17900,17900,0
|
|
20240904,161200,1049892940,17900,17900,17900,17900,0
|
|
20240904,161100,1049892940,17900,17900,17900,17900,0
|
|
20240904,161000,1049892940,17900,17900,17900,17900,0
|
|
20240904,160900,1049892940,17900,17900,17900,17900,0
|
|
20240904,160800,1049892940,17900,17900,17900,17900,0
|
|
20240904,160700,1049892940,17900,17900,17900,17900,0
|
|
20240904,160600,1049892940,17900,17900,17900,17900,0
|
|
20240904,160500,1049892940,17900,17900,17900,17900,0
|
|
20240904,160400,1049892940,17900,17900,17900,17900,0
|
|
20240904,160300,1049892940,17900,17900,17900,17900,0
|
|
20240904,160200,1049892940,17900,17900,17900,17900,0
|
|
20240904,160100,1049892940,17900,17900,17900,17900,0
|
|
20240904,160000,1049892940,17900,17900,17900,17900,0
|
|
20240904,155900,1049892940,17900,17900,17900,17900,0
|
|
20240904,155800,1049892940,17900,17900,17900,17900,0
|
|
20240904,155700,1049892940,17900,17900,17900,17900,0
|
|
20240904,155600,1049892940,17900,17900,17900,17900,0
|
|
20240904,155500,1049892940,17900,17900,17900,17900,0
|
|
20240904,155400,1049892940,17900,17900,17900,17900,0
|
|
20240904,155300,1049892940,17900,17900,17900,17900,0
|
|
20240904,155200,1049892940,17900,17900,17900,17900,0
|
|
20240904,155100,1049892940,17900,17900,17900,17900,0
|
|
20240904,155000,1049892940,17900,17900,17900,17900,0
|
|
20240904,154900,1049892940,17900,17900,17900,17900,258
|
|
20240904,154800,1049892940,17900,17900,17900,17900,0
|
|
20240904,154700,1049892940,17900,17900,17900,17900,0
|
|
20240904,154600,1049892940,17900,17900,17900,17900,0
|
|
20240904,154500,1049892940,17900,17900,17900,17900,0
|
|
20240904,154400,1049892940,17900,17900,17900,17900,0
|
|
20240904,154300,1049892940,17900,17900,17900,17900,0
|
|
20240904,154200,1049892940,17900,17900,17900,17900,0
|
|
20240904,154100,1049892940,17900,17900,17900,17900,0
|
|
20240904,154000,1049892940,17900,17900,17900,17900,0
|
|
20240904,153900,1049892940,17900,17900,17900,17900,0
|
|
20240904,153800,1049892940,17900,17900,17900,17900,0
|
|
20240904,153700,1049892940,17900,17900,17900,17900,0
|
|
20240904,153600,1049892940,17900,17900,17900,17900,0
|
|
20240904,153500,1049892940,17900,17900,17900,17900,0
|
|
20240904,153400,1049892940,17900,17900,17900,17900,0
|
|
20240904,153300,1049892940,17900,17900,17900,17900,0
|
|
20240904,153200,1049892940,17900,17900,17900,17900,0
|
|
20240904,153100,1049892940,17900,17900,17900,17900,0
|
|
20240904,153000,1049892940,17900,17900,17900,17900,258
|
|
20240904,152900,1045274740,17800,17800,17800,17800,0
|
|
20240904,152800,1045274740,17800,17800,17800,17800,0
|
|
20240904,152700,1045274740,17800,17800,17800,17800,0
|
|
20240904,152600,1045274740,17800,17800,17800,17800,0
|
|
20240904,152500,1045274740,17800,17800,17800,17800,0
|
|
20240904,152400,1045274740,17800,17800,17800,17800,0
|
|
20240904,152300,1045274740,17800,17800,17800,17800,0
|
|
20240904,152200,1045274740,17800,17800,17800,17800,0
|
|
20240904,152100,1045274740,17800,17800,17800,17800,0
|
|
20240904,152000,1045274740,17800,17800,17800,17800,0
|
|
20240904,151900,1045274740,17800,17810,17900,17800,616
|
|
20240904,151800,1034289640,17810,17810,17810,17810,6
|
|
20240904,151700,1034182780,17810,17800,17870,17800,775
|
|
20240904,151600,1020381420,17870,17810,17870,17800,1041
|
|
20240904,151500,1001842380,17810,17810,17810,17810,180
|
|
20240904,151400,998636580,17810,17810,17810,17810,0
|
|
20240904,151300,998636580,17810,17820,17820,17810,824
|
|
20240904,151200,983958140,17820,17820,17820,17820,42
|
|
20240904,151100,983209700,17830,17830,17830,17820,212
|
|
20240904,151000,979430740,17830,17830,17830,17830,1
|
|
20240904,150900,979412910,17830,17890,17890,17830,384
|
|
20240904,150800,972563180,17890,17890,17890,17890,100
|
|
20240904,150700,970774180,17830,17830,17830,17830,132
|
|
20240904,150600,968420620,17840,17850,17850,17840,333
|
|
20240904,150500,962479730,17890,17890,17890,17890,1
|
|
20240904,150400,962461840,17890,17890,17890,17890,0
|
|
20240904,150300,962461840,17890,17890,17890,17890,1
|
|
20240904,150200,962443950,17840,17840,17840,17840,5
|
|
20240904,150100,962354750,17830,17830,17830,17830,30
|
|
20240904,150000,961819850,17890,17830,17890,17830,140
|
|
20240904,145900,959317570,17830,17820,17830,17820,206
|
|
20240904,145800,955644640,17820,17830,17830,17820,8
|
|
20240904,145700,955502060,17830,17820,17830,17820,138
|
|
20240904,145600,953042420,17810,17810,17810,17810,139
|
|
20240904,145500,950566830,17810,17820,17820,17810,7
|
|
20240904,145400,950442140,17810,17810,17810,17810,0
|
|
20240904,145300,950442140,17810,17820,17820,17810,31
|
|
20240904,145200,949889750,17820,17820,17820,17820,29
|
|
20240904,145100,949372970,17830,17830,17830,17830,0
|
|
20240904,145000,949372970,17830,17830,17830,17830,132
|
|
20240904,144900,947019410,17830,17850,17850,17820,808
|
|
20240904,144800,932603190,17880,17880,17880,17880,12
|
|
20240904,144700,932388630,17870,17870,17870,17870,29
|
|
20240904,144600,931870400,17850,17850,17850,17850,5
|
|
20240904,144500,931781150,17850,17850,17850,17850,2
|
|
20240904,144400,931745450,17850,17850,17850,17850,8
|
|
20240904,144300,931602650,17850,17810,17850,17810,34
|
|
20240904,144200,930997010,17880,17840,17880,17820,226
|
|
20240904,144100,926957720,17820,17820,17820,17820,0
|
|
20240904,144000,926957720,17820,17820,17820,17820,0
|
|
20240904,143900,926957720,17820,17820,17820,17820,0
|
|
20240904,143800,926957720,17820,17820,17820,17820,221
|
|
20240904,143700,923019500,17820,17820,17820,17810,735
|
|
20240904,143600,909923480,17830,17840,17840,17830,286
|
|
20240904,143500,904823650,17840,17840,17840,17840,55
|
|
20240904,143400,903842450,17820,17830,17830,17820,123
|
|
20240904,143300,901650570,17830,17830,17830,17830,90
|
|
20240904,143200,900045870,17830,17830,17830,17820,11
|
|
20240904,143100,899849750,17820,17820,17820,17820,1
|
|
20240904,143000,899831930,17820,17820,17820,17820,1
|
|
20240904,142900,899814110,17820,17820,17820,17820,0
|
|
20240904,142800,899814110,17820,17840,17840,17820,169
|
|
20240904,142700,896802510,17840,17840,17840,17840,11
|
|
20240904,142600,896606270,17840,17840,17840,17840,0
|
|
20240904,142500,896606270,17840,17820,17840,17820,691
|
|
20240904,142400,884286310,17840,17840,17840,17840,0
|
|
20240904,142300,884286310,17840,17840,17840,17840,0
|
|
20240904,142200,884286310,17840,17850,17850,17830,726
|
|
20240904,142100,871339630,17870,17870,17870,17870,0
|
|
20240904,142000,871339630,17870,17870,17870,17870,73
|
|
20240904,141900,870035120,17850,17850,17850,17850,0
|
|
20240904,141800,870035120,17850,17850,17850,17850,10
|
|
20240904,141700,869856620,17850,17860,17860,17850,203
|
|
20240904,141600,866232060,17860,17850,17860,17840,143
|
|
20240904,141500,863679100,17850,17850,17850,17850,6
|
|
20240904,141400,863572000,17850,17850,17850,17850,43
|
|
20240904,141300,862804450,17850,17850,17850,17850,3
|
|
20240904,141200,862750900,17850,17850,17850,17850,0
|
|
20240904,141100,862750900,17850,17850,17850,17850,1
|
|
20240904,141000,862733050,17830,17830,17830,17830,104
|
|
20240904,140900,860878730,17830,17830,17830,17830,0
|
|
20240904,140800,860878730,17830,17830,17830,17830,50
|
|
20240904,140700,859987230,17830,17830,17830,17830,709
|
|
20240904,140600,847345760,17840,17840,17840,17840,1
|
|
20240904,140500,847327920,17830,17830,17830,17830,0
|
|
20240904,140400,847327920,17830,17830,17830,17830,0
|
|
20240904,140300,847327920,17830,17840,17840,17830,50
|
|
20240904,140200,846436410,17860,17840,17860,17840,2
|
|
20240904,140100,846400710,17840,17840,17840,17840,0
|
|
20240904,140000,846400710,17840,17840,17840,17840,0
|
|
20240904,135900,846400710,17840,17840,17840,17840,0
|
|
20240904,135800,846400710,17840,17840,17840,17840,0
|
|
20240904,135700,846400710,17840,17840,17840,17840,0
|
|
20240904,135600,846400710,17840,17850,17850,17840,276
|
|
20240904,135500,841476850,17860,17860,17860,17860,1
|
|
20240904,135400,841458990,17850,17860,17860,17850,166
|
|
20240904,135300,838495880,17860,17860,17860,17860,166
|
|
20240904,135200,835531120,17880,17880,17880,17880,36
|
|
20240904,135100,834887440,17860,17870,17870,17860,99
|
|
20240904,135000,833119010,17870,17870,17870,17870,0
|
|
20240904,134900,833119010,17870,17890,17890,17870,166
|
|
20240904,134800,830151360,17890,17870,17890,17870,170
|
|
20240904,134700,827113160,17870,17870,17870,17870,0
|
|
20240904,134600,827113160,17870,17870,17870,17870,0
|
|
20240904,134500,827113160,17870,17870,17870,17870,50
|
|
20240904,134400,826219660,17890,17880,17920,17880,195
|
|
20240904,134300,822730730,17880,17870,17880,17870,107
|
|
20240904,134200,820817640,17880,17880,17880,17880,73
|
|
20240904,134100,819512400,17880,17900,17900,17880,714
|
|
20240904,134000,806740500,17910,17910,17910,17910,3
|
|
20240904,133900,806686770,17920,17910,17920,17900,34
|
|
20240904,133800,806077930,17920,17920,17920,17920,0
|
|
20240904,133700,806077930,17920,17920,17920,17920,2
|
|
20240904,133600,806042090,17920,17920,17920,17920,3
|
|
20240904,133500,805988330,17920,17920,17920,17920,0
|
|
20240904,133400,805988330,17920,17920,17920,17920,0
|
|
20240904,133300,805988330,17920,17920,17920,17920,0
|
|
20240904,133200,805988330,17920,17920,17920,17920,0
|
|
20240904,133100,805988330,17920,17920,17920,17920,100
|
|
20240904,133000,804196330,17920,17900,17920,17900,111
|
|
20240904,132900,802209210,17920,17920,17920,17920,17
|
|
20240904,132800,801904570,17920,17920,17920,17920,0
|
|
20240904,132700,801904570,17920,17920,17920,17900,549
|
|
20240904,132600,792072050,17940,17940,17940,17940,0
|
|
20240904,132500,792072050,17940,17940,17940,17940,0
|
|
20240904,132400,792072050,17940,17940,17940,17940,0
|
|
20240904,132300,792072050,17940,17940,17940,17940,0
|
|
20240904,132200,792072050,17940,17940,17940,17940,1
|
|
20240904,132100,792054110,17960,17960,17960,17960,0
|
|
20240904,132000,792054110,17960,17940,17960,17940,100
|
|
20240904,131900,790258130,17960,17930,17960,17930,73
|
|
20240904,131800,788947660,17930,17930,17930,17930,0
|
|
20240904,131700,788947660,17930,17930,17930,17930,0
|
|
20240904,131600,788947660,17930,17930,17930,17930,0
|
|
20240904,131500,788947660,17930,17930,17930,17930,1
|
|
20240904,131400,788929730,17950,17940,17950,17940,38
|
|
20240904,131300,788247640,17920,17920,17920,17920,1
|
|
20240904,131200,788229720,18020,17920,18020,17920,2
|
|
20240904,131100,788193780,17920,17910,18000,17910,307
|
|
20240904,131000,782675020,17950,17950,17950,17950,0
|
|
20240904,130900,782675020,17950,17900,17950,17900,300
|
|
20240904,130800,777291110,17940,17900,17940,17900,3
|
|
20240904,130700,777237330,17880,17880,17880,17880,204
|
|
20240904,130600,773589810,17880,17870,17880,17870,171
|
|
20240904,130500,770532340,17880,17870,17880,17870,503
|
|
20240904,130400,761543430,17870,17870,17870,17870,0
|
|
20240904,130300,761543430,17870,17870,17870,17870,0
|
|
20240904,130200,761543430,17870,17870,17870,17870,0
|
|
20240904,130100,761543430,17870,17850,17870,17850,12
|
|
20240904,130000,761329010,17850,17850,17850,17850,0
|
|
20240904,125900,761329010,17850,17840,17880,17840,101
|
|
20240904,125800,759523200,17880,17840,17880,17840,25
|
|
20240904,125700,759076300,17850,17840,17880,17840,50
|
|
20240904,125600,758182440,17820,17840,17840,17820,1301
|
|
20240904,125500,734986530,17840,17840,17840,17840,0
|
|
20240904,125400,734986530,17840,17850,17850,17840,294
|
|
20240904,125300,729738660,17860,17870,17880,17860,31
|
|
20240904,125200,729184530,17860,17860,17860,17860,0
|
|
20240904,125100,729184530,17860,17860,17860,17860,683
|
|
20240904,125000,716986150,17880,17880,17880,17880,10
|
|
20240904,124900,716807350,17880,17880,17880,17880,0
|
|
20240904,124800,716807350,17880,17880,17880,17880,0
|
|
20240904,124700,716807350,17880,17880,17880,17870,941
|
|
20240904,124600,699990620,17890,17890,17890,17890,0
|
|
20240904,124500,699990620,17890,17910,17910,17890,337
|
|
20240904,124400,693960290,17910,17910,17910,17910,0
|
|
20240904,124300,693960290,17910,17910,17910,17910,0
|
|
20240904,124200,693960290,17910,17910,17910,17910,26
|
|
20240904,124100,693494630,17910,17910,17910,17910,0
|
|
20240904,124000,693494630,17910,17910,17910,17910,1
|
|
20240904,123900,693476720,17920,17920,17920,17920,361
|
|
20240904,123800,687007600,17900,17900,17900,17900,158
|
|
20240904,123700,684179400,17920,17920,17920,17920,0
|
|
20240904,123600,684179400,17920,17920,17920,17920,0
|
|
20240904,123500,684179400,17920,17920,17920,17920,0
|
|
20240904,123400,684179400,17920,17920,17920,17920,27
|
|
20240904,123300,683695560,17900,17900,17900,17900,0
|
|
20240904,123200,683695560,17900,17900,17900,17900,1
|
|
20240904,123100,683677660,17910,17910,17910,17910,0
|
|
20240904,123000,683677660,17910,17910,17910,17910,0
|
|
20240904,122900,683677660,17910,17910,17910,17910,0
|
|
20240904,122800,683677660,17910,17910,17910,17910,47
|
|
20240904,122700,682835890,17900,17900,17900,17900,0
|
|
20240904,122600,682835890,17900,17900,17900,17900,0
|
|
20240904,122500,682835890,17900,17900,17900,17900,3
|
|
20240904,122400,682782190,17910,17940,17940,17910,60
|
|
20240904,122300,681707440,17900,17900,17900,17900,0
|
|
20240904,122200,681707440,17900,17930,17930,17900,1300
|
|
20240904,122100,658423930,17930,17930,17930,17930,0
|
|
20240904,122000,658423930,17930,17930,17930,17930,0
|
|
20240904,121900,658423930,17930,17930,17930,17930,0
|
|
20240904,121800,658423930,17930,17930,17930,17930,0
|
|
20240904,121700,658423930,17930,17930,17930,17930,0
|
|
20240904,121600,658423930,17930,17930,17930,17930,2
|
|
20240904,121500,658388070,17930,17950,17950,17930,398
|
|
20240904,121400,651246450,17960,17960,17960,17960,0
|
|
20240904,121300,651246450,17960,17950,17960,17950,151
|
|
20240904,121200,648534500,17960,17960,17960,17960,65
|
|
20240904,121100,647367100,17970,17970,17970,17970,28
|
|
20240904,121000,646863940,17970,17970,17970,17970,4
|
|
20240904,120900,646792060,17980,17970,17980,17970,2
|
|
20240904,120800,646756110,17970,17960,17970,17960,3
|
|
20240904,120700,646702210,17960,17960,17960,17960,0
|
|
20240904,120600,646702210,17960,17970,17970,17960,412
|
|
20240904,120500,639298590,17980,17980,17980,17980,0
|
|
20240904,120400,639298590,17980,17980,17980,17980,0
|
|
20240904,120300,639298590,17980,17980,17980,17980,0
|
|
20240904,120200,639298590,17980,17980,17980,17980,8
|
|
20240904,120100,639154750,17990,17990,17990,17990,160
|
|
20240904,120000,636276350,17980,17980,17980,17980,3
|
|
20240904,115900,636222410,17980,17970,17980,17970,98
|
|
20240904,115800,634460390,17980,17990,17990,17980,168
|
|
20240904,115700,631438090,17990,18000,18000,17990,171
|
|
20240904,115600,628361250,17990,17990,17990,17990,33
|
|
20240904,115500,627767580,17970,17970,17970,17970,1
|
|
20240904,115400,627749610,17950,17950,17950,17950,0
|
|
20240904,115300,627749610,17950,17950,17950,17950,450
|
|
20240904,115200,619672110,17940,17940,17940,17940,59
|
|
20240904,115100,618613650,17930,17930,17940,17930,85
|
|
20240904,115000,617089400,17930,17930,17930,17930,159
|
|
20240904,114900,614238530,17930,17940,17940,17930,96
|
|
20240904,114800,612516950,17940,17980,17980,17940,2420
|
|
20240904,114700,569071400,17970,17970,17970,17970,0
|
|
20240904,114600,569071400,17970,17970,17970,17970,442
|
|
20240904,114500,561128660,17990,17990,17990,17990,28
|
|
20240904,114400,560624940,17990,17990,17990,17990,0
|
|
20240904,114300,560624940,17990,17990,17990,17990,1
|
|
20240904,114200,560606950,17990,17990,17990,17990,0
|
|
20240904,114100,560606950,17990,17990,17990,17990,0
|
|
20240904,114000,560606950,17990,17990,17990,17990,6
|
|
20240904,113900,560499010,18000,18000,18000,18000,150
|
|
20240904,113800,557799010,17990,17990,17990,17990,0
|
|
20240904,113700,557799010,17990,17990,17990,17990,4
|
|
20240904,113600,557727050,17990,17990,18040,17990,12
|
|
20240904,113500,557511120,17970,17990,17990,17970,53
|
|
20240904,113400,556558690,17990,17990,17990,17990,3
|
|
20240904,113300,556504720,17990,17990,17990,17990,1
|
|
20240904,113200,556486730,18040,17990,18040,17990,250
|
|
20240904,113100,551981900,17970,17970,17970,17970,0
|
|
20240904,113000,551981900,17970,17970,17970,17970,0
|
|
20240904,112900,551981900,17970,17970,17970,17970,0
|
|
20240904,112800,551981900,17970,17970,17970,17970,1
|
|
20240904,112700,551963930,17960,17980,17980,17960,119
|
|
20240904,112600,549826010,18000,18000,18000,18000,0
|
|
20240904,112500,549826010,18000,18000,18000,18000,10
|
|
20240904,112400,549646010,17980,17980,17980,17980,0
|
|
20240904,112300,549646010,17980,17980,17980,17980,0
|
|
20240904,112200,549646010,17980,17980,17980,17980,0
|
|
20240904,112100,549646010,17980,17980,17980,17980,1
|
|
20240904,112000,549628030,18000,18000,18000,18000,80
|
|
20240904,111900,548188030,18000,18000,18000,18000,0
|
|
20240904,111800,548188030,18000,17990,18000,17990,15
|
|
20240904,111700,547918050,17960,17970,17970,17960,43
|
|
20240904,111600,547145460,17960,17960,17960,17960,0
|
|
20240904,111500,547145460,17960,17960,17960,17960,5
|
|
20240904,111400,547055660,17970,17970,17970,17960,578
|
|
20240904,111300,536673320,18000,17990,18000,17990,20
|
|
20240904,111200,536313440,17970,17970,17970,17970,20
|
|
20240904,111100,535954040,17970,17990,17990,17970,136
|
|
20240904,111000,533509130,17980,17980,17980,17980,6
|
|
20240904,110900,533401250,17980,17980,17980,17980,0
|
|
20240904,110800,533401250,17980,17980,17980,17980,0
|
|
20240904,110700,533401250,17980,17980,17980,17980,0
|
|
20240904,110600,533401250,17980,17980,17980,17980,0
|
|
20240904,110500,533401250,17980,17980,17980,17980,0
|
|
20240904,110400,533401250,17980,17980,17980,17980,0
|
|
20240904,110300,533401250,17980,17980,17980,17980,0
|
|
20240904,110200,533401250,17980,17990,17990,17980,318
|
|
20240904,110100,527680930,17990,18000,18000,17990,187
|
|
20240904,110000,524315050,18000,18000,18000,18000,25
|
|
20240904,105900,523865050,18000,18000,18000,18000,25
|
|
20240904,105800,523415050,18020,18020,18020,18020,0
|
|
20240904,105700,523415050,18020,18020,18020,18020,0
|
|
20240904,105600,523415050,18020,18020,18020,18020,0
|
|
20240904,105500,523415050,18020,18020,18020,18020,0
|
|
20240904,105400,523415050,18020,18020,18020,18020,0
|
|
20240904,105300,523415050,18020,18020,18020,18020,3
|
|
20240904,105200,523360990,18000,17980,18040,17980,128
|
|
20240904,105100,521056910,18040,17980,18040,17980,38
|
|
20240904,105000,520372720,17960,17980,17980,17960,319
|
|
20240904,104900,514637670,17980,17980,17980,17980,1
|
|
20240904,104800,514619690,17980,17980,17980,17980,0
|
|
20240904,104700,514619690,17980,17980,17980,17980,16
|
|
20240904,104600,514332010,17980,17980,17980,17980,3
|
|
20240904,104500,514278070,17980,17980,17980,17980,2
|
|
20240904,104400,514242110,17980,17980,17980,17980,0
|
|
20240904,104300,514242110,17980,17980,17980,17980,0
|
|
20240904,104200,514242110,17980,17980,17980,17980,2
|
|
20240904,104100,514206150,17980,17980,18030,17980,68
|
|
20240904,104000,512982060,18030,17970,18030,17970,62
|
|
20240904,103900,511865630,17960,17960,17960,17960,0
|
|
20240904,103800,511865630,17960,17960,17960,17960,0
|
|
20240904,103700,511865630,17960,17960,17960,17960,0
|
|
20240904,103600,511865630,17960,17960,17960,17960,0
|
|
20240904,103500,511865630,17960,17960,17960,17960,0
|
|
20240904,103400,511865630,17960,17960,18000,17960,387
|
|
20240904,103300,504913750,17960,17940,17960,17940,39
|
|
20240904,103200,504213330,17960,17930,17970,17930,60
|
|
20240904,103100,503135240,17930,17930,17940,17930,55
|
|
20240904,103000,502148570,17910,17910,17910,17910,0
|
|
20240904,102900,502148570,17910,17910,17910,17910,0
|
|
20240904,102800,502148570,17910,17910,17910,17910,0
|
|
20240904,102700,502148570,17910,17910,17910,17910,0
|
|
20240904,102600,502148570,17910,17910,17910,17910,120
|
|
20240904,102500,499999370,17920,17920,17920,17920,0
|
|
20240904,102400,499999370,17920,17910,17920,17910,61
|
|
20240904,102300,498906500,17910,17910,17910,17910,83
|
|
20240904,102200,497419970,17920,17920,17920,17920,2
|
|
20240904,102100,497384130,17910,17910,17910,17910,0
|
|
20240904,102000,497384130,17910,17910,17910,17910,1
|
|
20240904,101900,497366220,17910,17910,17910,17910,0
|
|
20240904,101800,497366220,17910,17910,17910,17910,0
|
|
20240904,101700,497366220,17910,17910,17910,17910,0
|
|
20240904,101600,497366220,17910,17910,17910,17910,1
|
|
20240904,101500,497348310,17890,17910,17910,17890,11
|
|
20240904,101400,497151500,17890,17890,17890,17890,765
|
|
20240904,101300,483465650,17890,17890,17890,17890,704
|
|
20240904,101200,470871090,17900,17890,17900,17890,14
|
|
20240904,101100,470620500,17880,17890,17890,17880,23
|
|
20240904,101000,470209230,17890,17870,17890,17870,43
|
|
20240904,100900,469440800,17870,17870,17870,17870,0
|
|
20240904,100800,469440800,17870,17900,17900,17870,303
|
|
20240904,100700,464025410,17910,17910,17910,17910,1
|
|
20240904,100600,464007500,17910,17910,17910,17910,1
|
|
20240904,100500,463989590,17870,17870,17870,17870,0
|
|
20240904,100400,463989590,17870,17870,17870,17870,0
|
|
20240904,100300,463989590,17870,17870,17870,17870,0
|
|
20240904,100200,463989590,17870,17870,17870,17870,150
|
|
20240904,100100,461309090,17870,17870,17870,17870,0
|
|
20240904,100000,461309090,17870,17890,17890,17870,6
|
|
20240904,095900,461201850,17870,17890,17890,17870,276
|
|
20240904,095800,456269670,17870,17870,17870,17870,280
|
|
20240904,095700,451266070,17890,17870,17890,17870,375
|
|
20240904,095600,444561320,17890,17900,17900,17890,938
|
|
20240904,095500,427773150,17910,17920,17920,17910,230
|
|
20240904,095400,423653060,17920,17940,17940,17920,390
|
|
20240904,095300,416661480,17920,17950,17950,17920,967
|
|
20240904,095200,399309100,17950,17990,17990,17950,536
|
|
20240904,095100,389685640,17970,17970,17970,17970,1
|
|
20240904,095000,389667670,18000,18000,18000,18000,0
|
|
20240904,094900,389667670,18000,17950,18000,17950,3
|
|
20240904,094800,389613750,17950,17950,17950,17950,1
|
|
20240904,094700,389595800,17930,17930,17930,17930,11
|
|
20240904,094600,389398570,17930,17930,17930,17930,0
|
|
20240904,094500,389398570,17930,17950,18030,17930,144
|
|
20240904,094400,386805900,18040,17920,18040,17920,236
|
|
20240904,094300,382559550,17910,17910,17910,17910,102
|
|
20240904,094200,380732730,17900,17900,17900,17900,105
|
|
20240904,094100,378853230,17900,17910,17910,17900,104
|
|
20240904,094000,376991580,17910,17910,17910,17910,5
|
|
20240904,093900,376902030,17910,17910,17910,17910,0
|
|
20240904,093800,376902030,17910,17910,17910,17900,287
|
|
20240904,093700,371764650,17900,17900,17900,17900,302
|
|
20240904,093600,366358850,17910,17910,17910,17910,0
|
|
20240904,093500,366358850,17910,17920,17920,17890,349
|
|
20240904,093400,360113470,17930,17890,17930,17890,16
|
|
20240904,093300,359826710,17930,17890,17930,17890,5
|
|
20240904,093200,359737140,17890,17870,17890,17870,240
|
|
20240904,093100,355443780,17870,17860,17870,17860,109
|
|
20240904,093000,353496840,17860,17900,17900,17860,857
|
|
20240904,092900,338168760,17920,17920,17920,17920,1000
|
|
20240904,092800,320248760,17890,17890,17890,17890,100
|
|
20240904,092700,318459760,17860,17860,17860,17860,105
|
|
20240904,092600,316584460,17860,17860,17860,17860,1
|
|
20240904,092500,316566600,17840,17870,17870,17840,317
|
|
20240904,092400,310908730,17840,17850,17860,17840,464
|
|
20240904,092300,302625850,17840,17840,17840,17840,5
|
|
20240904,092200,302536650,17830,17830,17830,17830,125
|
|
20240904,092100,300307900,17830,17880,17880,17830,1218
|
|
20240904,092000,278561890,17890,17890,17890,17890,137
|
|
20240904,091900,276110960,17890,17920,17930,17890,3175
|
|
20240904,091800,219274010,17920,17920,17930,17920,388
|
|
20240904,091700,212321010,17940,17940,17940,17930,205
|
|
20240904,091600,208644810,17950,17950,17950,17930,162
|
|
20240904,091500,205737010,17950,17970,17970,17940,315
|
|
20240904,091400,200078920,17910,18000,18000,17910,658
|
|
20240904,091300,188263180,17970,18040,18040,17970,1129
|
|
20240904,091200,167942410,18050,18070,18070,18050,64
|
|
20240904,091100,166786570,18070,18060,18070,18060,126
|
|
20240904,091000,164510020,18070,18070,18070,18010,45
|
|
20240904,090900,163698670,18070,18070,18070,18070,120
|
|
20240904,090800,161530270,18000,17930,18000,17910,318
|
|
20240904,090700,155828240,17920,18000,18000,17920,1869
|
|
20240904,090600,122296540,18000,18000,18000,18000,100
|
|
20240904,090500,120496540,18050,18080,18080,17950,1368
|
|
20240904,090400,95927590,18080,17980,18080,17960,412
|
|
20240904,090300,88512390,17980,17830,17980,17830,448
|
|
20240904,090200,80475440,17900,17900,18000,17890,740
|
|
20240904,090100,67220660,17810,17800,17850,17800,174
|
|
20240904,090000,64122350,17800,18000,18000,17800,3568
|