623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192000,473601710,17760,17760,17760,17760,204
|
|
20240913,191900,473601710,17760,17760,17760,17760,0
|
|
20240913,191800,473601710,17760,17760,17760,17760,0
|
|
20240913,191700,473601710,17760,17760,17760,17760,0
|
|
20240913,191600,473601710,17760,17760,17760,17760,0
|
|
20240913,191500,473601710,17760,17760,17760,17760,0
|
|
20240913,191400,473601710,17760,17760,17760,17760,0
|
|
20240913,191300,473601710,17760,17760,17760,17760,0
|
|
20240913,191200,473601710,17760,17760,17760,17760,0
|
|
20240913,191100,473601710,17760,17760,17760,17760,0
|
|
20240913,191000,473601710,17760,17760,17760,17760,0
|
|
20240913,190900,473601710,17760,17760,17760,17760,0
|
|
20240913,190800,473601710,17760,17760,17760,17760,0
|
|
20240913,190700,473601710,17760,17760,17760,17760,0
|
|
20240913,190600,473601710,17760,17760,17760,17760,0
|
|
20240913,190500,473601710,17760,17760,17760,17760,0
|
|
20240913,190400,473601710,17760,17760,17760,17760,0
|
|
20240913,190300,473601710,17760,17760,17760,17760,0
|
|
20240913,190200,473601710,17760,17760,17760,17760,0
|
|
20240913,190100,473601710,17760,17760,17760,17760,0
|
|
20240913,190000,473601710,17760,17760,17760,17760,0
|
|
20240913,185900,473601710,17760,17760,17760,17760,0
|
|
20240913,185800,473601710,17760,17760,17760,17760,0
|
|
20240913,185700,473601710,17760,17760,17760,17760,0
|
|
20240913,185600,473601710,17760,17760,17760,17760,0
|
|
20240913,185500,473601710,17760,17760,17760,17760,0
|
|
20240913,185400,473601710,17760,17760,17760,17760,0
|
|
20240913,185300,473601710,17760,17760,17760,17760,0
|
|
20240913,185200,473601710,17760,17760,17760,17760,0
|
|
20240913,185100,473601710,17760,17760,17760,17760,0
|
|
20240913,185000,473601710,17760,17760,17760,17760,204
|
|
20240913,184900,473601710,17760,17760,17760,17760,0
|
|
20240913,184800,473601710,17760,17760,17760,17760,0
|
|
20240913,184700,473601710,17760,17760,17760,17760,0
|
|
20240913,184600,473601710,17760,17760,17760,17760,0
|
|
20240913,184500,473601710,17760,17760,17760,17760,0
|
|
20240913,184400,473601710,17760,17760,17760,17760,0
|
|
20240913,184300,473601710,17760,17760,17760,17760,0
|
|
20240913,184200,473601710,17760,17760,17760,17760,0
|
|
20240913,184100,473601710,17760,17760,17760,17760,0
|
|
20240913,184000,473601710,17760,17760,17760,17760,0
|
|
20240913,183900,473601710,17760,17760,17760,17760,0
|
|
20240913,183800,473601710,17760,17760,17760,17760,0
|
|
20240913,183700,473601710,17760,17760,17760,17760,0
|
|
20240913,183600,473601710,17760,17760,17760,17760,0
|
|
20240913,183500,473601710,17760,17760,17760,17760,0
|
|
20240913,183400,473601710,17760,17760,17760,17760,0
|
|
20240913,183300,473601710,17760,17760,17760,17760,0
|
|
20240913,183200,473601710,17760,17760,17760,17760,0
|
|
20240913,183100,473601710,17760,17760,17760,17760,0
|
|
20240913,183000,473601710,17760,17760,17760,17760,0
|
|
20240913,182900,473601710,17760,17760,17760,17760,0
|
|
20240913,182800,473601710,17760,17760,17760,17760,0
|
|
20240913,182700,473601710,17760,17760,17760,17760,0
|
|
20240913,182600,473601710,17760,17760,17760,17760,0
|
|
20240913,182500,473601710,17760,17760,17760,17760,0
|
|
20240913,182400,473601710,17760,17760,17760,17760,0
|
|
20240913,182300,473601710,17760,17760,17760,17760,0
|
|
20240913,182200,473601710,17760,17760,17760,17760,0
|
|
20240913,182100,473601710,17760,17760,17760,17760,0
|
|
20240913,182000,473601710,17760,17760,17760,17760,204
|
|
20240913,181900,473601710,17760,17760,17760,17760,0
|
|
20240913,181800,473601710,17760,17760,17760,17760,0
|
|
20240913,181700,473601710,17760,17760,17760,17760,0
|
|
20240913,181600,473601710,17760,17760,17760,17760,0
|
|
20240913,181500,473601710,17760,17760,17760,17760,0
|
|
20240913,181400,473601710,17760,17760,17760,17760,0
|
|
20240913,181300,473601710,17760,17760,17760,17760,0
|
|
20240913,181200,473601710,17760,17760,17760,17760,0
|
|
20240913,181100,473601710,17760,17760,17760,17760,0
|
|
20240913,181000,473601710,17760,17760,17760,17760,0
|
|
20240913,180900,473601710,17760,17760,17760,17760,0
|
|
20240913,180800,473601710,17760,17760,17760,17760,0
|
|
20240913,180700,473601710,17760,17760,17760,17760,0
|
|
20240913,180600,473601710,17760,17760,17760,17760,0
|
|
20240913,180500,473601710,17760,17760,17760,17760,0
|
|
20240913,180400,473601710,17760,17760,17760,17760,0
|
|
20240913,180300,473601710,17760,17760,17760,17760,0
|
|
20240913,180200,473601710,17760,17760,17760,17760,0
|
|
20240913,180100,473601710,17760,17760,17760,17760,0
|
|
20240913,180000,473601710,17760,17760,17760,17760,0
|
|
20240913,175900,473601710,17760,17760,17760,17760,0
|
|
20240913,175800,473601710,17760,17760,17760,17760,0
|
|
20240913,175700,473601710,17760,17760,17760,17760,0
|
|
20240913,175600,473601710,17760,17760,17760,17760,0
|
|
20240913,175500,473601710,17760,17760,17760,17760,0
|
|
20240913,175400,473601710,17760,17760,17760,17760,0
|
|
20240913,175300,473601710,17760,17760,17760,17760,0
|
|
20240913,175200,473601710,17760,17760,17760,17760,0
|
|
20240913,175100,473601710,17760,17760,17760,17760,0
|
|
20240913,175000,473601710,17760,17760,17760,17760,204
|
|
20240913,174900,473601710,17760,17760,17760,17760,0
|
|
20240913,174800,473601710,17760,17760,17760,17760,0
|
|
20240913,174700,473601710,17760,17760,17760,17760,0
|
|
20240913,174600,473601710,17760,17760,17760,17760,0
|
|
20240913,174500,473601710,17760,17760,17760,17760,0
|
|
20240913,174400,473601710,17760,17760,17760,17760,0
|
|
20240913,174300,473601710,17760,17760,17760,17760,0
|
|
20240913,174200,473601710,17760,17760,17760,17760,0
|
|
20240913,174100,473601710,17760,17760,17760,17760,0
|
|
20240913,174000,473601710,17760,17760,17760,17760,0
|
|
20240913,173900,473601710,17760,17760,17760,17760,0
|
|
20240913,173800,473601710,17760,17760,17760,17760,0
|
|
20240913,173700,473601710,17760,17760,17760,17760,0
|
|
20240913,173600,473601710,17760,17760,17760,17760,0
|
|
20240913,173500,473601710,17760,17760,17760,17760,0
|
|
20240913,173400,473601710,17760,17760,17760,17760,0
|
|
20240913,173300,473601710,17760,17760,17760,17760,0
|
|
20240913,173200,473601710,17760,17760,17760,17760,0
|
|
20240913,173100,473601710,17760,17760,17760,17760,0
|
|
20240913,173000,473601710,17760,17760,17760,17760,0
|
|
20240913,172900,473601710,17760,17760,17760,17760,0
|
|
20240913,172800,473601710,17760,17760,17760,17760,0
|
|
20240913,172700,473601710,17760,17760,17760,17760,0
|
|
20240913,172600,473601710,17760,17760,17760,17760,0
|
|
20240913,172500,473601710,17760,17760,17760,17760,0
|
|
20240913,172400,473601710,17760,17760,17760,17760,0
|
|
20240913,172300,473601710,17760,17760,17760,17760,0
|
|
20240913,172200,473601710,17760,17760,17760,17760,0
|
|
20240913,172100,473601710,17760,17760,17760,17760,0
|
|
20240913,172000,473601710,17760,17760,17760,17760,204
|
|
20240913,171900,473601710,17760,17760,17760,17760,0
|
|
20240913,171800,473601710,17760,17760,17760,17760,0
|
|
20240913,171700,473601710,17760,17760,17760,17760,0
|
|
20240913,171600,473601710,17760,17760,17760,17760,0
|
|
20240913,171500,473601710,17760,17760,17760,17760,0
|
|
20240913,171400,473601710,17760,17760,17760,17760,0
|
|
20240913,171300,473601710,17760,17760,17760,17760,0
|
|
20240913,171200,473601710,17760,17760,17760,17760,0
|
|
20240913,171100,473601710,17760,17760,17760,17760,0
|
|
20240913,171000,473601710,17760,17760,17760,17760,0
|
|
20240913,170900,473601710,17760,17760,17760,17760,0
|
|
20240913,170800,473601710,17760,17760,17760,17760,0
|
|
20240913,170700,473601710,17760,17760,17760,17760,0
|
|
20240913,170600,473601710,17760,17760,17760,17760,0
|
|
20240913,170500,473601710,17760,17760,17760,17760,0
|
|
20240913,170400,473601710,17760,17760,17760,17760,0
|
|
20240913,170300,473601710,17760,17760,17760,17760,0
|
|
20240913,170200,473601710,17760,17760,17760,17760,0
|
|
20240913,170100,473601710,17760,17760,17760,17760,0
|
|
20240913,170000,473601710,17760,17760,17760,17760,0
|
|
20240913,165900,473601710,17760,17760,17760,17760,0
|
|
20240913,165800,473601710,17760,17760,17760,17760,0
|
|
20240913,165700,473601710,17760,17760,17760,17760,0
|
|
20240913,165600,473601710,17760,17760,17760,17760,0
|
|
20240913,165500,473601710,17760,17760,17760,17760,0
|
|
20240913,165400,473601710,17760,17760,17760,17760,0
|
|
20240913,165300,473601710,17760,17760,17760,17760,0
|
|
20240913,165200,473601710,17760,17760,17760,17760,0
|
|
20240913,165100,473601710,17760,17760,17760,17760,0
|
|
20240913,165000,473601710,17760,17760,17760,17760,204
|
|
20240913,164900,473601710,17760,17760,17760,17760,0
|
|
20240913,164800,473601710,17760,17760,17760,17760,0
|
|
20240913,164700,473601710,17760,17760,17760,17760,0
|
|
20240913,164600,473601710,17760,17760,17760,17760,0
|
|
20240913,164500,473601710,17760,17760,17760,17760,0
|
|
20240913,164400,473601710,17760,17760,17760,17760,0
|
|
20240913,164300,473601710,17760,17760,17760,17760,0
|
|
20240913,164200,473601710,17760,17760,17760,17760,0
|
|
20240913,164100,473601710,17760,17760,17760,17760,0
|
|
20240913,164000,473601710,17760,17760,17760,17760,0
|
|
20240913,163900,473601710,17760,17760,17760,17760,0
|
|
20240913,163800,473601710,17760,17760,17760,17760,0
|
|
20240913,163700,473601710,17760,17760,17760,17760,0
|
|
20240913,163600,473601710,17760,17760,17760,17760,0
|
|
20240913,163500,473601710,17760,17760,17760,17760,0
|
|
20240913,163400,473601710,17760,17760,17760,17760,0
|
|
20240913,163300,473601710,17760,17760,17760,17760,0
|
|
20240913,163200,473601710,17760,17760,17760,17760,0
|
|
20240913,163100,473601710,17760,17760,17760,17760,0
|
|
20240913,163000,473601710,17760,17760,17760,17760,0
|
|
20240913,162900,473601710,17760,17760,17760,17760,0
|
|
20240913,162800,473601710,17760,17760,17760,17760,0
|
|
20240913,162700,473601710,17760,17760,17760,17760,0
|
|
20240913,162600,473601710,17760,17760,17760,17760,0
|
|
20240913,162500,473601710,17760,17760,17760,17760,0
|
|
20240913,162400,473601710,17760,17760,17760,17760,0
|
|
20240913,162300,473601710,17760,17760,17760,17760,0
|
|
20240913,162200,473601710,17760,17760,17760,17760,0
|
|
20240913,162100,473601710,17760,17760,17760,17760,0
|
|
20240913,162000,473601710,17760,17760,17760,17760,204
|
|
20240913,161900,473601710,17760,17760,17760,17760,0
|
|
20240913,161800,473601710,17760,17760,17760,17760,0
|
|
20240913,161700,473601710,17760,17760,17760,17760,0
|
|
20240913,161600,473601710,17760,17760,17760,17760,0
|
|
20240913,161500,473601710,17760,17760,17760,17760,0
|
|
20240913,161400,473601710,17760,17760,17760,17760,0
|
|
20240913,161300,473601710,17760,17760,17760,17760,0
|
|
20240913,161200,473601710,17760,17760,17760,17760,0
|
|
20240913,161100,473601710,17760,17760,17760,17760,0
|
|
20240913,161000,473601710,17760,17760,17760,17760,0
|
|
20240913,160900,473601710,17760,17760,17760,17760,0
|
|
20240913,160800,473601710,17760,17760,17760,17760,0
|
|
20240913,160700,473601710,17760,17760,17760,17760,0
|
|
20240913,160600,473601710,17760,17760,17760,17760,0
|
|
20240913,160500,473601710,17760,17760,17760,17760,0
|
|
20240913,160400,473601710,17760,17760,17760,17760,0
|
|
20240913,160300,473601710,17760,17760,17760,17760,0
|
|
20240913,160200,473601710,17760,17760,17760,17760,0
|
|
20240913,160100,473601710,17760,17760,17760,17760,0
|
|
20240913,160000,473601710,17760,17760,17760,17760,0
|
|
20240913,155900,473601710,17760,17760,17760,17760,0
|
|
20240913,155800,473601710,17760,17760,17760,17760,0
|
|
20240913,155700,473601710,17760,17760,17760,17760,0
|
|
20240913,155600,473601710,17760,17760,17760,17760,0
|
|
20240913,155500,473601710,17760,17760,17760,17760,0
|
|
20240913,155400,473601710,17760,17760,17760,17760,0
|
|
20240913,155300,473601710,17760,17760,17760,17760,0
|
|
20240913,155200,473601710,17760,17760,17760,17760,0
|
|
20240913,155100,473601710,17760,17760,17760,17760,0
|
|
20240913,155000,473601710,17760,17760,17760,17760,204
|
|
20240913,154900,473601710,17760,17760,17760,17760,0
|
|
20240913,154800,473601710,17760,17760,17760,17760,0
|
|
20240913,154700,473601710,17760,17760,17760,17760,0
|
|
20240913,154600,473601710,17760,17760,17760,17760,0
|
|
20240913,154500,473601710,17760,17760,17760,17760,0
|
|
20240913,154400,473601710,17760,17760,17760,17760,0
|
|
20240913,154300,473601710,17760,17760,17760,17760,0
|
|
20240913,154200,473601710,17760,17760,17760,17760,0
|
|
20240913,154100,473601710,17760,17760,17760,17760,0
|
|
20240913,154000,473601710,17760,17760,17760,17760,0
|
|
20240913,153900,473601710,17760,17760,17760,17760,0
|
|
20240913,153800,473601710,17760,17760,17760,17760,0
|
|
20240913,153700,473601710,17760,17760,17760,17760,0
|
|
20240913,153600,473601710,17760,17760,17760,17760,0
|
|
20240913,153500,473601710,17760,17760,17760,17760,0
|
|
20240913,153400,473601710,17760,17760,17760,17760,0
|
|
20240913,153300,473601710,17760,17760,17760,17760,0
|
|
20240913,153200,473601710,17760,17760,17760,17760,0
|
|
20240913,153100,473601710,17760,17760,17760,17760,0
|
|
20240913,153000,473601710,17760,17760,17760,17760,204
|
|
20240913,152900,469978670,17790,17790,17790,17790,0
|
|
20240913,152800,469978670,17790,17790,17790,17790,0
|
|
20240913,152700,469978670,17790,17790,17790,17790,0
|
|
20240913,152600,469978670,17790,17790,17790,17790,0
|
|
20240913,152500,469978670,17790,17790,17790,17790,0
|
|
20240913,152400,469978670,17790,17790,17790,17790,0
|
|
20240913,152300,469978670,17790,17790,17790,17790,0
|
|
20240913,152200,469978670,17790,17790,17790,17790,0
|
|
20240913,152100,469978670,17790,17790,17790,17790,0
|
|
20240913,152000,469978670,17790,17790,17790,17790,0
|
|
20240913,151900,469978670,17790,17790,17790,17790,1
|
|
20240913,151800,469960880,17770,17770,17770,17770,0
|
|
20240913,151700,469960880,17770,17770,17770,17770,0
|
|
20240913,151600,469960880,17770,17770,17770,17770,244
|
|
20240913,151500,465625000,17770,17770,17770,17770,129
|
|
20240913,151400,463332670,17780,17780,17780,17780,0
|
|
20240913,151300,463332670,17780,17780,17780,17780,8
|
|
20240913,151200,463190430,17780,17770,17780,17770,7
|
|
20240913,151100,463066010,17770,17770,17780,17770,22
|
|
20240913,151000,462675060,17770,17770,17770,17770,0
|
|
20240913,150900,462675060,17770,17770,17770,17770,0
|
|
20240913,150800,462675060,17770,17770,17770,17770,391
|
|
20240913,150700,455726990,17770,17750,17770,17750,118
|
|
20240913,150600,453630930,17750,17760,17760,17750,131
|
|
20240913,150500,451305480,17760,17760,17760,17760,74
|
|
20240913,150400,449991240,17770,17770,17770,17770,8
|
|
20240913,150300,449849080,17770,17770,17770,17770,0
|
|
20240913,150200,449849080,17770,17770,17770,17770,17
|
|
20240913,150100,449546990,17770,17770,17770,17770,1
|
|
20240913,150000,449529220,17760,17760,17760,17760,0
|
|
20240913,145900,449529220,17760,17760,17760,17760,6
|
|
20240913,145800,449422660,17760,17760,17760,17760,99
|
|
20240913,145700,447664420,17770,17770,17770,17770,0
|
|
20240913,145600,447664420,17770,17770,17770,17770,5
|
|
20240913,145500,447575570,17770,17770,17770,17770,0
|
|
20240913,145400,447575570,17770,17770,17770,17770,1
|
|
20240913,145300,447557800,17760,17760,17760,17760,1
|
|
20240913,145200,447540040,17760,17760,17760,17760,0
|
|
20240913,145100,447540040,17760,17760,17760,17760,100
|
|
20240913,145000,445764040,17760,17760,17760,17760,0
|
|
20240913,144900,445764040,17760,17760,17760,17760,0
|
|
20240913,144800,445764040,17760,17760,17760,17760,0
|
|
20240913,144700,445764040,17760,17760,17760,17760,0
|
|
20240913,144600,445764040,17760,17760,17760,17760,0
|
|
20240913,144500,445764040,17760,17760,17760,17760,0
|
|
20240913,144400,445764040,17760,17760,17760,17760,2
|
|
20240913,144300,445728520,17760,17740,17770,17740,65
|
|
20240913,144200,444574470,17740,17740,17740,17740,0
|
|
20240913,144100,444574470,17740,17740,17740,17740,0
|
|
20240913,144000,444574470,17740,17740,17740,17740,2
|
|
20240913,143900,444538990,17720,17740,17740,17720,103
|
|
20240913,143800,442713730,17740,17740,17740,17740,6
|
|
20240913,143700,442607290,17740,17740,17740,17740,6
|
|
20240913,143600,442500850,17740,17740,17740,17740,6
|
|
20240913,143500,442394410,17740,17740,17740,17740,4
|
|
20240913,143400,442323450,17740,17740,17740,17740,1
|
|
20240913,143300,442305710,17740,17730,17740,17730,104
|
|
20240913,143200,440461760,17730,17730,17730,17730,0
|
|
20240913,143100,440461760,17730,17730,17730,17730,0
|
|
20240913,143000,440461760,17730,17730,17730,17730,0
|
|
20240913,142900,440461760,17730,17730,17730,17730,0
|
|
20240913,142800,440461760,17730,17730,17730,17730,0
|
|
20240913,142700,440461760,17730,17730,17730,17730,0
|
|
20240913,142600,440461760,17730,17720,17730,17720,31
|
|
20240913,142500,439912140,17730,17730,17730,17710,196
|
|
20240913,142400,436437260,17710,17710,17710,17710,0
|
|
20240913,142300,436437260,17710,17710,17710,17710,0
|
|
20240913,142200,436437260,17710,17710,17710,17710,86
|
|
20240913,142100,434914200,17710,17710,17710,17710,0
|
|
20240913,142000,434914200,17710,17710,17710,17710,1
|
|
20240913,141900,434896490,17710,17710,17710,17710,0
|
|
20240913,141800,434896490,17710,17710,17710,17710,0
|
|
20240913,141700,434896490,17710,17710,17710,17710,0
|
|
20240913,141600,434896490,17710,17710,17710,17710,0
|
|
20240913,141500,434896490,17710,17710,17710,17710,1
|
|
20240913,141400,434878780,17710,17710,17710,17710,6
|
|
20240913,141300,434772520,17710,17710,17710,17710,7
|
|
20240913,141200,434648550,17710,17710,17710,17710,3
|
|
20240913,141100,434595420,17710,17710,17710,17710,60
|
|
20240913,141000,433532820,17730,17730,17730,17730,0
|
|
20240913,140900,433532820,17730,17730,17730,17730,26
|
|
20240913,140800,433071840,17730,17730,17730,17730,1
|
|
20240913,140700,433054110,17730,17730,17730,17730,1
|
|
20240913,140600,433036380,17730,17730,17730,17730,1
|
|
20240913,140500,433018650,17770,17770,17770,17770,0
|
|
20240913,140400,433018650,17770,17770,17770,17770,0
|
|
20240913,140300,433018650,17770,17770,17770,17770,0
|
|
20240913,140200,433018650,17770,17730,17770,17730,9
|
|
20240913,140100,432858780,17730,17730,17730,17730,1
|
|
20240913,140000,432841050,17780,17780,17780,17780,0
|
|
20240913,135900,432841050,17780,17730,17780,17730,10
|
|
20240913,135800,432663510,17710,17710,17710,17710,0
|
|
20240913,135700,432663510,17710,17730,17730,17710,200
|
|
20240913,135600,429119770,17750,17750,17750,17750,0
|
|
20240913,135500,429119770,17750,17750,17750,17750,0
|
|
20240913,135400,429119770,17750,17750,17750,17750,0
|
|
20240913,135300,429119770,17750,17730,17750,17730,6
|
|
20240913,135200,429013290,17730,17730,17730,17730,30
|
|
20240913,135100,428481390,17730,17730,17730,17730,0
|
|
20240913,135000,428481390,17730,17740,17740,17730,17
|
|
20240913,134900,428179890,17760,17760,17760,17760,1
|
|
20240913,134800,428162130,17760,17760,17760,17760,0
|
|
20240913,134700,428162130,17760,17760,17760,17760,1
|
|
20240913,134600,428144370,17740,17740,17740,17740,1
|
|
20240913,134500,428126630,17730,17730,17730,17730,6
|
|
20240913,134400,428020250,17730,17730,17730,17730,7
|
|
20240913,134300,427896140,17730,17730,17730,17730,5
|
|
20240913,134200,427807490,17730,17730,17790,17730,31
|
|
20240913,134100,427256490,17730,17730,17730,17730,54
|
|
20240913,134000,426299070,17730,17730,17730,17730,1
|
|
20240913,133900,426281340,17730,17730,17730,17730,0
|
|
20240913,133800,426281340,17730,17730,17730,17730,0
|
|
20240913,133700,426281340,17730,17730,17730,17730,2
|
|
20240913,133600,426245880,17710,17710,17710,17710,0
|
|
20240913,133500,426245880,17710,17710,17710,17710,0
|
|
20240913,133400,426245880,17710,17710,17710,17710,5
|
|
20240913,133300,426157330,17710,17710,17710,17710,0
|
|
20240913,133200,426157330,17710,17710,17710,17710,0
|
|
20240913,133100,426157330,17710,17710,17710,17710,0
|
|
20240913,133000,426157330,17710,17710,17710,17710,0
|
|
20240913,132900,426157330,17710,17710,17710,17710,2
|
|
20240913,132800,426121910,17710,17710,17780,17710,7
|
|
20240913,132700,425997870,17710,17710,17710,17710,7
|
|
20240913,132600,425873900,17690,17710,17780,17690,33
|
|
20240913,132500,425289450,17710,17710,17710,17710,6
|
|
20240913,132400,425183190,17710,17710,17710,17710,6
|
|
20240913,132300,425076930,17710,17710,17710,17710,5
|
|
20240913,132200,424988380,17710,17710,17710,17710,4
|
|
20240913,132100,424917540,17740,17700,17740,17700,488
|
|
20240913,132000,416279300,17670,17670,17670,17670,0
|
|
20240913,131900,416279300,17670,17670,17670,17670,0
|
|
20240913,131800,416279300,17670,17670,17670,17670,0
|
|
20240913,131700,416279300,17670,17670,17670,17670,20
|
|
20240913,131600,415925900,17670,17670,17670,17670,0
|
|
20240913,131500,415925900,17670,17670,17670,17670,0
|
|
20240913,131400,415925900,17670,17670,17670,17670,0
|
|
20240913,131300,415925900,17670,17670,17670,17670,50
|
|
20240913,131200,415042400,17670,17670,17670,17670,0
|
|
20240913,131100,415042400,17670,17670,17670,17670,48
|
|
20240913,131000,414194240,17670,17670,17670,17670,0
|
|
20240913,130900,414194240,17670,17670,17670,17670,0
|
|
20240913,130800,414194240,17670,17670,17670,17670,0
|
|
20240913,130700,414194240,17670,17670,17670,17670,0
|
|
20240913,130600,414194240,17670,17670,17670,17670,0
|
|
20240913,130500,414194240,17670,17670,17670,17670,0
|
|
20240913,130400,414194240,17670,17710,17710,17670,610
|
|
20240913,130300,403393240,17750,17750,17750,17750,0
|
|
20240913,130200,403393240,17750,17750,17750,17750,0
|
|
20240913,130100,403393240,17750,17750,17750,17750,0
|
|
20240913,130000,403393240,17750,17750,17750,17750,4
|
|
20240913,125900,403322240,17730,17730,17730,17730,1
|
|
20240913,125800,403304510,17730,17730,17730,17730,1
|
|
20240913,125700,403286780,17780,17720,17780,17720,126
|
|
20240913,125600,401053930,17720,17720,17720,17720,0
|
|
20240913,125500,401053930,17720,17720,17720,17720,0
|
|
20240913,125400,401053930,17720,17700,17720,17700,6
|
|
20240913,125300,400947710,17700,17700,17700,17700,223
|
|
20240913,125200,397000610,17700,17700,17700,17700,137
|
|
20240913,125100,394575710,17690,17690,17690,17690,2
|
|
20240913,125000,394540330,17690,17690,17690,17690,1
|
|
20240913,124900,394522640,17690,17690,17690,17690,2
|
|
20240913,124800,394487260,17690,17690,17690,17690,3
|
|
20240913,124700,394434190,17690,17690,17700,17690,24
|
|
20240913,124600,394009480,17690,17690,17690,17690,8
|
|
20240913,124500,393867960,17690,17690,17690,17690,7
|
|
20240913,124400,393744130,17690,17690,17690,17690,1
|
|
20240913,124300,393726440,17690,17670,17690,17670,5
|
|
20240913,124200,393638070,17670,17670,17690,17670,57
|
|
20240913,124100,392629880,17670,17670,17670,17670,5
|
|
20240913,124000,392541530,17670,17670,17670,17670,3
|
|
20240913,123900,392488520,17640,17640,17640,17640,0
|
|
20240913,123800,392488520,17640,17640,17640,17640,0
|
|
20240913,123700,392488520,17640,17640,17640,17640,0
|
|
20240913,123600,392488520,17640,17640,17640,17640,0
|
|
20240913,123500,392488520,17640,17640,17640,17640,0
|
|
20240913,123400,392488520,17640,17640,17640,17640,0
|
|
20240913,123300,392488520,17640,17660,17660,17640,50
|
|
20240913,123200,391605740,17690,17690,17690,17690,0
|
|
20240913,123100,391605740,17690,17690,17690,17690,0
|
|
20240913,123000,391605740,17690,17650,17690,17650,17
|
|
20240913,122900,391305230,17630,17630,17630,17630,0
|
|
20240913,122800,391305230,17630,17630,17630,17630,0
|
|
20240913,122700,391305230,17630,17630,17630,17630,1
|
|
20240913,122600,391287600,17630,17630,17630,17630,18
|
|
20240913,122500,390970260,17620,17620,17620,17620,73
|
|
20240913,122400,389684000,17630,17630,17630,17630,5
|
|
20240913,122300,389595850,17630,17630,17630,17630,2
|
|
20240913,122200,389560590,17630,17630,17630,17630,4
|
|
20240913,122100,389490070,17630,17630,17630,17630,7
|
|
20240913,122000,389366660,17630,17610,17630,17610,102
|
|
20240913,121900,387570400,17630,17630,17630,17630,7
|
|
20240913,121800,387446990,17630,17630,17630,17630,2
|
|
20240913,121700,387411730,17620,17620,17620,17620,0
|
|
20240913,121600,387411730,17620,17620,17620,17620,1
|
|
20240913,121500,387394110,17610,17610,17610,17610,0
|
|
20240913,121400,387394110,17610,17610,17610,17610,0
|
|
20240913,121300,387394110,17610,17610,17610,17610,6
|
|
20240913,121200,387288450,17610,17610,17610,17610,6
|
|
20240913,121100,387182790,17610,17630,17630,17610,284
|
|
20240913,121000,382175910,17610,17610,17610,17610,2
|
|
20240913,120900,382140690,17590,17570,17590,17570,8
|
|
20240913,120800,382000050,17570,17570,17570,17570,19
|
|
20240913,120700,381666220,17570,17570,17570,17570,7
|
|
20240913,120600,381543230,17570,17570,17630,17570,167
|
|
20240913,120500,378599380,17570,17570,17570,17570,3
|
|
20240913,120400,378546670,17570,17570,17570,17570,478
|
|
20240913,120300,370148210,17550,17550,17550,17550,0
|
|
20240913,120200,370148210,17550,17550,17550,17550,0
|
|
20240913,120100,370148210,17550,17550,17550,17550,0
|
|
20240913,120000,370148210,17550,17550,17550,17550,148
|
|
20240913,115900,367550810,17560,17560,17560,17550,189
|
|
20240913,115800,364233080,17560,17560,17560,17560,0
|
|
20240913,115700,364233080,17560,17560,17560,17560,0
|
|
20240913,115600,364233080,17560,17560,17560,17560,0
|
|
20240913,115500,364233080,17560,17590,17590,17560,658
|
|
20240913,115400,352671380,17610,17610,17610,17610,0
|
|
20240913,115300,352671380,17610,17610,17610,17610,2
|
|
20240913,115200,352636160,17610,17610,17610,17610,1
|
|
20240913,115100,352618550,17610,17580,17610,17580,84
|
|
20240913,115000,351141690,17570,17570,17570,17570,0
|
|
20240913,114900,351141690,17570,17570,17570,17570,0
|
|
20240913,114800,351141690,17570,17570,17570,17570,25
|
|
20240913,114700,350702440,17580,17590,17590,17580,112
|
|
20240913,114600,348733380,17610,17610,17610,17610,0
|
|
20240913,114500,348733380,17610,17610,17610,17610,0
|
|
20240913,114400,348733380,17610,17610,17610,17610,8
|
|
20240913,114300,348592500,17610,17610,17610,17610,1
|
|
20240913,114200,348574890,17610,17610,17610,17610,0
|
|
20240913,114100,348574890,17610,17610,17610,17610,10
|
|
20240913,114000,348398790,17610,17610,17610,17610,0
|
|
20240913,113900,348398790,17610,17610,17610,17610,1
|
|
20240913,113800,348381180,17610,17610,17610,17610,0
|
|
20240913,113700,348381180,17610,17610,17610,17610,11
|
|
20240913,113600,348187470,17610,17610,17610,17610,6
|
|
20240913,113500,348081810,17610,17610,17610,17610,7
|
|
20240913,113400,347958540,17610,17610,17610,17610,17
|
|
20240913,113300,347659170,17610,17600,17610,17600,126
|
|
20240913,113200,345440660,17600,17600,17600,17600,5
|
|
20240913,113100,345352660,17600,17600,17600,17600,0
|
|
20240913,113000,345352660,17600,17600,17600,17600,5
|
|
20240913,112900,345264660,17610,17610,17610,17610,0
|
|
20240913,112800,345264660,17610,17610,17610,17610,0
|
|
20240913,112700,345264660,17610,17610,17610,17610,0
|
|
20240913,112600,345264660,17610,17610,17610,17610,0
|
|
20240913,112500,345264660,17610,17590,17610,17590,140
|
|
20240913,112400,342799640,17580,17580,17580,17580,0
|
|
20240913,112300,342799640,17580,17580,17580,17580,0
|
|
20240913,112200,342799640,17580,17580,17580,17580,0
|
|
20240913,112100,342799640,17580,17600,17610,17580,192
|
|
20240913,112000,339419130,17600,17620,17620,17600,177
|
|
20240913,111900,336303560,17620,17620,17620,17620,0
|
|
20240913,111800,336303560,17620,17620,17620,17620,0
|
|
20240913,111700,336303560,17620,17620,17620,17620,0
|
|
20240913,111600,336303560,17620,17630,17630,17620,37
|
|
20240913,111500,335651600,17630,17630,17630,17630,0
|
|
20240913,111400,335651600,17630,17630,17630,17630,0
|
|
20240913,111300,335651600,17630,17630,17630,17630,0
|
|
20240913,111200,335651600,17630,17630,17630,17630,10
|
|
20240913,111100,335475300,17630,17630,17630,17630,5
|
|
20240913,111000,335387150,17630,17630,17630,17630,5
|
|
20240913,110900,335299000,17630,17630,17630,17630,30
|
|
20240913,110800,334770100,17630,17630,17630,17630,0
|
|
20240913,110700,334770100,17630,17630,17630,17630,5
|
|
20240913,110600,334681950,17630,17630,17630,17630,0
|
|
20240913,110500,334681950,17630,17660,17660,17630,348
|
|
20240913,110400,328543530,17650,17620,17650,17620,34
|
|
20240913,110300,327943580,17620,17620,17620,17620,25
|
|
20240913,110200,327503080,17620,17620,17620,17620,0
|
|
20240913,110100,327503080,17620,17620,17620,17620,0
|
|
20240913,110000,327503080,17620,17620,17620,17620,0
|
|
20240913,105900,327503080,17620,17620,17620,17620,5
|
|
20240913,105800,327414980,17600,17600,17600,17600,0
|
|
20240913,105700,327414980,17600,17600,17600,17600,0
|
|
20240913,105600,327414980,17600,17600,17600,17600,1
|
|
20240913,105500,327397380,17620,17600,17620,17600,88
|
|
20240913,105400,325846860,17580,17580,17580,17580,0
|
|
20240913,105300,325846860,17580,17580,17580,17580,0
|
|
20240913,105200,325846860,17580,17580,17580,17580,0
|
|
20240913,105100,325846860,17580,17580,17580,17580,0
|
|
20240913,105000,325846860,17580,17580,17580,17580,0
|
|
20240913,104900,325846860,17580,17580,17580,17580,0
|
|
20240913,104800,325846860,17580,17580,17580,17580,1
|
|
20240913,104700,325829280,17610,17610,17610,17610,0
|
|
20240913,104600,325829280,17610,17610,17610,17610,0
|
|
20240913,104500,325829280,17610,17610,17610,17610,0
|
|
20240913,104400,325829280,17610,17610,17610,17610,0
|
|
20240913,104300,325829280,17610,17610,17610,17610,0
|
|
20240913,104200,325829280,17610,17610,17610,17610,0
|
|
20240913,104100,325829280,17610,17620,17620,17610,43
|
|
20240913,104000,325071650,17620,17620,17620,17620,0
|
|
20240913,103900,325071650,17620,17620,17620,17620,1
|
|
20240913,103800,325054030,17590,17590,17590,17590,247
|
|
20240913,103700,320709300,17590,17590,17590,17590,0
|
|
20240913,103600,320709300,17590,17590,17590,17590,0
|
|
20240913,103500,320709300,17590,17590,17590,17590,0
|
|
20240913,103400,320709300,17590,17590,17590,17590,2
|
|
20240913,103300,320674120,17590,17590,17590,17590,140
|
|
20240913,103200,318211520,17590,17590,17590,17590,1
|
|
20240913,103100,318193930,17580,17580,17580,17580,4
|
|
20240913,103000,318123610,17580,17580,17580,17580,4
|
|
20240913,102900,318053290,17560,17560,17560,17560,1
|
|
20240913,102800,318035730,17580,17580,17580,17580,40
|
|
20240913,102700,317332530,17560,17560,17560,17560,3
|
|
20240913,102600,317279850,17560,17560,17560,17560,0
|
|
20240913,102500,317279850,17560,17560,17560,17560,0
|
|
20240913,102400,317279850,17560,17560,17560,17560,0
|
|
20240913,102300,317279850,17560,17560,17560,17560,0
|
|
20240913,102200,317279850,17560,17560,17560,17560,0
|
|
20240913,102100,317279850,17560,17560,17560,17560,0
|
|
20240913,102000,317279850,17560,17560,17560,17560,205
|
|
20240913,101900,313680050,17550,17610,17610,17550,322
|
|
20240913,101800,308016720,17600,17600,17600,17600,0
|
|
20240913,101700,308016720,17600,17600,17600,17600,0
|
|
20240913,101600,308016720,17600,17600,17600,17600,0
|
|
20240913,101500,308016720,17600,17600,17600,17600,0
|
|
20240913,101400,308016720,17600,17600,17600,17600,5
|
|
20240913,101300,307928720,17570,17570,17570,17570,99
|
|
20240913,101200,306189290,17550,17550,17550,17550,0
|
|
20240913,101100,306189290,17550,17550,17550,17550,0
|
|
20240913,101000,306189290,17550,17560,17560,17540,356
|
|
20240913,100900,299940570,17580,17580,17580,17580,10
|
|
20240913,100800,299764770,17580,17580,17580,17580,0
|
|
20240913,100700,299764770,17580,17580,17580,17580,0
|
|
20240913,100600,299764770,17580,17580,17580,17580,2
|
|
20240913,100500,299729610,17580,17580,17580,17580,0
|
|
20240913,100400,299729610,17580,17580,17580,17580,1
|
|
20240913,100300,299712030,17580,17580,17580,17580,0
|
|
20240913,100200,299712030,17580,17580,17580,17580,0
|
|
20240913,100100,299712030,17580,17570,17580,17570,12
|
|
20240913,100000,299501080,17550,17550,17550,17550,0
|
|
20240913,095900,299501080,17550,17550,17570,17550,238
|
|
20240913,095800,295324120,17530,17560,17560,17530,630
|
|
20240913,095700,284270330,17560,17510,17560,17490,1021
|
|
20240913,095600,266372300,17490,17480,17490,17480,3
|
|
20240913,095500,266319840,17480,17450,17560,17450,1557
|
|
20240913,095400,239101540,17450,17520,17520,17450,1932
|
|
20240913,095300,205315250,17530,17530,17550,17530,219
|
|
20240913,095200,201472380,17500,17550,17550,17500,807
|
|
20240913,095100,187326890,17580,17570,17580,17570,238
|
|
20240913,095000,183142860,17540,17540,17540,17540,0
|
|
20240913,094900,183142860,17540,17560,17560,17540,560
|
|
20240913,094800,173315320,17560,17580,17580,17560,215
|
|
20240913,094700,169537220,17580,17580,17580,17570,101
|
|
20240913,094600,167761970,17590,17600,17600,17590,109
|
|
20240913,094500,165844120,17600,17620,17620,17600,284
|
|
20240913,094400,160840280,17640,17640,17640,17640,0
|
|
20240913,094300,160840280,17640,17590,17640,17590,251
|
|
20240913,094200,156415670,17580,17560,17590,17560,999
|
|
20240913,094100,138851690,17560,17630,17630,17560,601
|
|
20240913,094000,128271380,17640,17650,17650,17640,108
|
|
20240913,093900,126365290,17670,17670,17670,17670,1
|
|
20240913,093800,126347620,17650,17650,17650,17650,253
|
|
20240913,093700,121882170,17650,17660,17660,17640,762
|
|
20240913,093600,108435240,17650,17640,17660,17640,8
|
|
20240913,093500,108294010,17630,17630,17630,17630,162
|
|
20240913,093400,105437950,17630,17620,17630,17620,141
|
|
20240913,093300,102953430,17620,17620,17620,17620,7
|
|
20240913,093200,102830090,17600,17600,17600,17600,1
|
|
20240913,093100,102812490,17610,17610,17610,17610,50
|
|
20240913,093000,101931990,17610,17610,17610,17610,5
|
|
20240913,092900,101843940,17630,17620,17630,17620,10
|
|
20240913,092800,101667650,17620,17620,17620,17620,42
|
|
20240913,092700,100927610,17600,17600,17600,17600,6
|
|
20240913,092600,100822010,17600,17590,17600,17590,3
|
|
20240913,092500,100769230,17580,17580,17580,17580,8
|
|
20240913,092400,100628590,17580,17580,17580,17580,24
|
|
20240913,092300,100206670,17590,17590,17590,17590,147
|
|
20240913,092200,97620940,17590,17590,17590,17590,235
|
|
20240913,092100,93487290,17560,17570,17570,17560,145
|
|
20240913,092000,90941080,17550,17550,17550,17550,0
|
|
20240913,091900,90941080,17550,17560,17560,17550,54
|
|
20240913,091800,89993200,17640,17560,17640,17560,2
|
|
20240913,091700,89958000,17590,17590,17590,17590,0
|
|
20240913,091600,89958000,17590,17600,17600,17570,242
|
|
20240913,091500,85702230,17610,17700,17700,17610,331
|
|
20240913,091400,79855430,17700,17710,17710,17700,111
|
|
20240913,091300,77890720,17710,17740,17740,17710,26
|
|
20240913,091200,77429990,17760,17810,17810,17760,3144
|
|
20240913,091100,21590710,17820,17830,17830,17820,11
|
|
20240913,091000,21394590,17820,17820,17820,17820,1
|
|
20240913,090900,21376770,17820,17860,17860,17820,145
|
|
20240913,090800,18789220,17880,17880,17880,17880,0
|
|
20240913,090700,18789220,17880,17900,17900,17880,152
|
|
20240913,090600,16070460,17900,17900,17900,17900,0
|
|
20240913,090500,16070460,17900,17900,17910,17880,30
|
|
20240913,090400,15533410,17910,17910,17910,17910,16
|
|
20240913,090300,15246850,17910,17890,17910,17890,191
|
|
20240913,090200,11827980,17880,17840,17880,17840,302
|
|
20240913,090100,6434950,17840,17840,17840,17810,34
|
|
20240913,090000,5828710,17840,17850,17850,17760,328
|