700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,203700,953769920,11910,11910,11910,11910,2753
|
|
20240902,203600,953769920,11910,11910,11910,11910,0
|
|
20240902,203500,953769920,11910,11910,11910,11910,0
|
|
20240902,203400,953769920,11910,11910,11910,11910,0
|
|
20240902,203300,953769920,11910,11910,11910,11910,0
|
|
20240902,203200,953769920,11910,11910,11910,11910,0
|
|
20240902,203100,953769920,11910,11910,11910,11910,0
|
|
20240902,203000,953769920,11910,11910,11910,11910,0
|
|
20240902,202900,953769920,11910,11910,11910,11910,0
|
|
20240902,202800,953769920,11910,11910,11910,11910,0
|
|
20240902,202700,953769920,11910,11910,11910,11910,0
|
|
20240902,202600,953769920,11910,11910,11910,11910,0
|
|
20240902,202500,953769920,11910,11910,11910,11910,0
|
|
20240902,202400,953769920,11910,11910,11910,11910,0
|
|
20240902,202300,953769920,11910,11910,11910,11910,0
|
|
20240902,202200,953769920,11910,11910,11910,11910,0
|
|
20240902,202100,953769920,11910,11910,11910,11910,0
|
|
20240902,202000,953769920,11910,11910,11910,11910,0
|
|
20240902,201900,953769920,11910,11910,11910,11910,0
|
|
20240902,201800,953769920,11910,11910,11910,11910,0
|
|
20240902,201700,953769920,11910,11910,11910,11910,0
|
|
20240902,201600,953769920,11910,11910,11910,11910,0
|
|
20240902,201500,953769920,11910,11910,11910,11910,0
|
|
20240902,201400,953769920,11910,11910,11910,11910,0
|
|
20240902,201300,953769920,11910,11910,11910,11910,0
|
|
20240902,201200,953769920,11910,11910,11910,11910,0
|
|
20240902,201100,953769920,11910,11910,11910,11910,0
|
|
20240902,201000,953769920,11910,11910,11910,11910,0
|
|
20240902,200900,953769920,11910,11910,11910,11910,0
|
|
20240902,200800,953769920,11910,11910,11910,11910,0
|
|
20240902,200700,953769920,11910,11910,11910,11910,2753
|
|
20240902,200600,953769920,11910,11910,11910,11910,0
|
|
20240902,200500,953769920,11910,11910,11910,11910,0
|
|
20240902,200400,953769920,11910,11910,11910,11910,0
|
|
20240902,200300,953769920,11910,11910,11910,11910,0
|
|
20240902,200200,953769920,11910,11910,11910,11910,0
|
|
20240902,200100,953769920,11910,11910,11910,11910,0
|
|
20240902,200000,953769920,11910,11910,11910,11910,0
|
|
20240902,195900,953769920,11910,11910,11910,11910,0
|
|
20240902,195800,953769920,11910,11910,11910,11910,0
|
|
20240902,195700,953769920,11910,11910,11910,11910,0
|
|
20240902,195600,953769920,11910,11910,11910,11910,0
|
|
20240902,195500,953769920,11910,11910,11910,11910,0
|
|
20240902,195400,953769920,11910,11910,11910,11910,0
|
|
20240902,195300,953769920,11910,11910,11910,11910,0
|
|
20240902,195200,953769920,11910,11910,11910,11910,0
|
|
20240902,195100,953769920,11910,11910,11910,11910,0
|
|
20240902,195000,953769920,11910,11910,11910,11910,0
|
|
20240902,194900,953769920,11910,11910,11910,11910,0
|
|
20240902,194800,953769920,11910,11910,11910,11910,0
|
|
20240902,194700,953769920,11910,11910,11910,11910,0
|
|
20240902,194600,953769920,11910,11910,11910,11910,0
|
|
20240902,194500,953769920,11910,11910,11910,11910,0
|
|
20240902,194400,953769920,11910,11910,11910,11910,0
|
|
20240902,194300,953769920,11910,11910,11910,11910,0
|
|
20240902,194200,953769920,11910,11910,11910,11910,0
|
|
20240902,194100,953769920,11910,11910,11910,11910,0
|
|
20240902,194000,953769920,11910,11910,11910,11910,0
|
|
20240902,193900,953769920,11910,11910,11910,11910,0
|
|
20240902,193800,953769920,11910,11910,11910,11910,0
|
|
20240902,193700,953769920,11910,11910,11910,11910,2753
|
|
20240902,193600,953769920,11910,11910,11910,11910,0
|
|
20240902,193500,953769920,11910,11910,11910,11910,0
|
|
20240902,193400,953769920,11910,11910,11910,11910,0
|
|
20240902,193300,953769920,11910,11910,11910,11910,0
|
|
20240902,193200,953769920,11910,11910,11910,11910,0
|
|
20240902,193100,953769920,11910,11910,11910,11910,0
|
|
20240902,193000,953769920,11910,11910,11910,11910,0
|
|
20240902,192900,953769920,11910,11910,11910,11910,0
|
|
20240902,192800,953769920,11910,11910,11910,11910,0
|
|
20240902,192700,953769920,11910,11910,11910,11910,0
|
|
20240902,192600,953769920,11910,11910,11910,11910,0
|
|
20240902,192500,953769920,11910,11910,11910,11910,0
|
|
20240902,192400,953769920,11910,11910,11910,11910,0
|
|
20240902,192300,953769920,11910,11910,11910,11910,0
|
|
20240902,192200,953769920,11910,11910,11910,11910,0
|
|
20240902,192100,953769920,11910,11910,11910,11910,0
|
|
20240902,192000,953769920,11910,11910,11910,11910,0
|
|
20240902,191900,953769920,11910,11910,11910,11910,0
|
|
20240902,191800,953769920,11910,11910,11910,11910,0
|
|
20240902,191700,953769920,11910,11910,11910,11910,0
|
|
20240902,191600,953769920,11910,11910,11910,11910,0
|
|
20240902,191500,953769920,11910,11910,11910,11910,0
|
|
20240902,191400,953769920,11910,11910,11910,11910,0
|
|
20240902,191300,953769920,11910,11910,11910,11910,0
|
|
20240902,191200,953769920,11910,11910,11910,11910,0
|
|
20240902,191100,953769920,11910,11910,11910,11910,0
|
|
20240902,191000,953769920,11910,11910,11910,11910,0
|
|
20240902,190900,953769920,11910,11910,11910,11910,0
|
|
20240902,190800,953769920,11910,11910,11910,11910,0
|
|
20240902,190700,953769920,11910,11910,11910,11910,2753
|
|
20240902,190600,953769920,11910,11910,11910,11910,0
|
|
20240902,190500,953769920,11910,11910,11910,11910,0
|
|
20240902,190400,953769920,11910,11910,11910,11910,0
|
|
20240902,190300,953769920,11910,11910,11910,11910,0
|
|
20240902,190200,953769920,11910,11910,11910,11910,0
|
|
20240902,190100,953769920,11910,11910,11910,11910,0
|
|
20240902,190000,953769920,11910,11910,11910,11910,0
|
|
20240902,185900,953769920,11910,11910,11910,11910,0
|
|
20240902,185800,953769920,11910,11910,11910,11910,0
|
|
20240902,185700,953769920,11910,11910,11910,11910,0
|
|
20240902,185600,953769920,11910,11910,11910,11910,0
|
|
20240902,185500,953769920,11910,11910,11910,11910,0
|
|
20240902,185400,953769920,11910,11910,11910,11910,0
|
|
20240902,185300,953769920,11910,11910,11910,11910,0
|
|
20240902,185200,953769920,11910,11910,11910,11910,0
|
|
20240902,185100,953769920,11910,11910,11910,11910,0
|
|
20240902,185000,953769920,11910,11910,11910,11910,0
|
|
20240902,184900,953769920,11910,11910,11910,11910,0
|
|
20240902,184800,953769920,11910,11910,11910,11910,0
|
|
20240902,184700,953769920,11910,11910,11910,11910,0
|
|
20240902,184600,953769920,11910,11910,11910,11910,0
|
|
20240902,184500,953769920,11910,11910,11910,11910,0
|
|
20240902,184400,953769920,11910,11910,11910,11910,0
|
|
20240902,184300,953769920,11910,11910,11910,11910,0
|
|
20240902,184200,953769920,11910,11910,11910,11910,0
|
|
20240902,184100,953769920,11910,11910,11910,11910,0
|
|
20240902,184000,953769920,11910,11910,11910,11910,0
|
|
20240902,183900,953769920,11910,11910,11910,11910,0
|
|
20240902,183800,953769920,11910,11910,11910,11910,0
|
|
20240902,183700,953769920,11910,11910,11910,11910,2753
|
|
20240902,183600,953769920,11910,11910,11910,11910,0
|
|
20240902,183500,953769920,11910,11910,11910,11910,0
|
|
20240902,183400,953769920,11910,11910,11910,11910,0
|
|
20240902,183300,953769920,11910,11910,11910,11910,0
|
|
20240902,183200,953769920,11910,11910,11910,11910,0
|
|
20240902,183100,953769920,11910,11910,11910,11910,0
|
|
20240902,183000,953769920,11910,11910,11910,11910,0
|
|
20240902,182900,953769920,11910,11910,11910,11910,0
|
|
20240902,182800,953769920,11910,11910,11910,11910,0
|
|
20240902,182700,953769920,11910,11910,11910,11910,0
|
|
20240902,182600,953769920,11910,11910,11910,11910,0
|
|
20240902,182500,953769920,11910,11910,11910,11910,0
|
|
20240902,182400,953769920,11910,11910,11910,11910,0
|
|
20240902,182300,953769920,11910,11910,11910,11910,0
|
|
20240902,182200,953769920,11910,11910,11910,11910,0
|
|
20240902,182100,953769920,11910,11910,11910,11910,0
|
|
20240902,182000,953769920,11910,11910,11910,11910,0
|
|
20240902,181900,953769920,11910,11910,11910,11910,0
|
|
20240902,181800,953769920,11910,11910,11910,11910,0
|
|
20240902,181700,953769920,11910,11910,11910,11910,0
|
|
20240902,181600,953769920,11910,11910,11910,11910,0
|
|
20240902,181500,953769920,11910,11910,11910,11910,0
|
|
20240902,181400,953769920,11910,11910,11910,11910,0
|
|
20240902,181300,953769920,11910,11910,11910,11910,0
|
|
20240902,181200,953769920,11910,11910,11910,11910,0
|
|
20240902,181100,953769920,11910,11910,11910,11910,0
|
|
20240902,181000,953769920,11910,11910,11910,11910,0
|
|
20240902,180900,953769920,11910,11910,11910,11910,0
|
|
20240902,180800,953769920,11910,11910,11910,11910,0
|
|
20240902,180700,953769920,11910,11910,11910,11910,2753
|
|
20240902,180600,953769920,11910,11910,11910,11910,0
|
|
20240902,180500,953769920,11910,11910,11910,11910,0
|
|
20240902,180400,953769920,11910,11910,11910,11910,0
|
|
20240902,180300,953769920,11910,11910,11910,11910,0
|
|
20240902,180200,953769920,11910,11910,11910,11910,0
|
|
20240902,180100,953769920,11910,11910,11910,11910,0
|
|
20240902,180000,953769920,11910,11910,11910,11910,0
|
|
20240902,175900,953769920,11910,11910,11910,11910,0
|
|
20240902,175800,953769920,11910,11910,11910,11910,0
|
|
20240902,175700,953769920,11910,11910,11910,11910,0
|
|
20240902,175600,953769920,11910,11910,11910,11910,0
|
|
20240902,175500,953769920,11910,11910,11910,11910,0
|
|
20240902,175400,953769920,11910,11910,11910,11910,0
|
|
20240902,175300,953769920,11910,11910,11910,11910,0
|
|
20240902,175200,953769920,11910,11910,11910,11910,0
|
|
20240902,175100,953769920,11910,11910,11910,11910,0
|
|
20240902,175000,953769920,11910,11910,11910,11910,0
|
|
20240902,174900,953769920,11910,11910,11910,11910,0
|
|
20240902,174800,953769920,11910,11910,11910,11910,0
|
|
20240902,174700,953769920,11910,11910,11910,11910,0
|
|
20240902,174600,953769920,11910,11910,11910,11910,0
|
|
20240902,174500,953769920,11910,11910,11910,11910,0
|
|
20240902,174400,953769920,11910,11910,11910,11910,0
|
|
20240902,174300,953769920,11910,11910,11910,11910,0
|
|
20240902,174200,953769920,11910,11910,11910,11910,0
|
|
20240902,174100,953769920,11910,11910,11910,11910,0
|
|
20240902,174000,953769920,11910,11910,11910,11910,0
|
|
20240902,173900,953769920,11910,11910,11910,11910,0
|
|
20240902,173800,953769920,11910,11910,11910,11910,0
|
|
20240902,173700,953769920,11910,11910,11910,11910,2753
|
|
20240902,173600,953769920,11910,11910,11910,11910,0
|
|
20240902,173500,953769920,11910,11910,11910,11910,0
|
|
20240902,173400,953769920,11910,11910,11910,11910,0
|
|
20240902,173300,953769920,11910,11910,11910,11910,0
|
|
20240902,173200,953769920,11910,11910,11910,11910,0
|
|
20240902,173100,953769920,11910,11910,11910,11910,0
|
|
20240902,173000,953769920,11910,11910,11910,11910,0
|
|
20240902,172900,953769920,11910,11910,11910,11910,0
|
|
20240902,172800,953769920,11910,11910,11910,11910,0
|
|
20240902,172700,953769920,11910,11910,11910,11910,0
|
|
20240902,172600,953769920,11910,11910,11910,11910,0
|
|
20240902,172500,953769920,11910,11910,11910,11910,0
|
|
20240902,172400,953769920,11910,11910,11910,11910,0
|
|
20240902,172300,953769920,11910,11910,11910,11910,0
|
|
20240902,172200,953769920,11910,11910,11910,11910,0
|
|
20240902,172100,953769920,11910,11910,11910,11910,0
|
|
20240902,172000,953769920,11910,11910,11910,11910,0
|
|
20240902,171900,953769920,11910,11910,11910,11910,0
|
|
20240902,171800,953769920,11910,11910,11910,11910,0
|
|
20240902,171700,953769920,11910,11910,11910,11910,0
|
|
20240902,171600,953769920,11910,11910,11910,11910,0
|
|
20240902,171500,953769920,11910,11910,11910,11910,0
|
|
20240902,171400,953769920,11910,11910,11910,11910,0
|
|
20240902,171300,953769920,11910,11910,11910,11910,0
|
|
20240902,171200,953769920,11910,11910,11910,11910,0
|
|
20240902,171100,953769920,11910,11910,11910,11910,0
|
|
20240902,171000,953769920,11910,11910,11910,11910,0
|
|
20240902,170900,953769920,11910,11910,11910,11910,0
|
|
20240902,170800,953769920,11910,11910,11910,11910,0
|
|
20240902,170700,953769920,11910,11910,11910,11910,2753
|
|
20240902,170600,953769920,11910,11910,11910,11910,0
|
|
20240902,170500,953769920,11910,11910,11910,11910,0
|
|
20240902,170400,953769920,11910,11910,11910,11910,0
|
|
20240902,170300,953769920,11910,11910,11910,11910,0
|
|
20240902,170200,953769920,11910,11910,11910,11910,0
|
|
20240902,170100,953769920,11910,11910,11910,11910,0
|
|
20240902,170000,953769920,11910,11910,11910,11910,0
|
|
20240902,165900,953769920,11910,11910,11910,11910,0
|
|
20240902,165800,953769920,11910,11910,11910,11910,0
|
|
20240902,165700,953769920,11910,11910,11910,11910,0
|
|
20240902,165600,953769920,11910,11910,11910,11910,0
|
|
20240902,165500,953769920,11910,11910,11910,11910,0
|
|
20240902,165400,953769920,11910,11910,11910,11910,0
|
|
20240902,165300,953769920,11910,11910,11910,11910,0
|
|
20240902,165200,953769920,11910,11910,11910,11910,0
|
|
20240902,165100,953769920,11910,11910,11910,11910,0
|
|
20240902,165000,953769920,11910,11910,11910,11910,0
|
|
20240902,164900,953769920,11910,11910,11910,11910,0
|
|
20240902,164800,953769920,11910,11910,11910,11910,0
|
|
20240902,164700,953769920,11910,11910,11910,11910,0
|
|
20240902,164600,953769920,11910,11910,11910,11910,0
|
|
20240902,164500,953769920,11910,11910,11910,11910,0
|
|
20240902,164400,953769920,11910,11910,11910,11910,0
|
|
20240902,164300,953769920,11910,11910,11910,11910,0
|
|
20240902,164200,953769920,11910,11910,11910,11910,0
|
|
20240902,164100,953769920,11910,11910,11910,11910,0
|
|
20240902,164000,953769920,11910,11910,11910,11910,0
|
|
20240902,163900,953769920,11910,11910,11910,11910,0
|
|
20240902,163800,953769920,11910,11910,11910,11910,0
|
|
20240902,163700,953769920,11910,11910,11910,11910,2753
|
|
20240902,163600,953769920,11910,11910,11910,11910,0
|
|
20240902,163500,953769920,11910,11910,11910,11910,0
|
|
20240902,163400,953769920,11910,11910,11910,11910,0
|
|
20240902,163300,953769920,11910,11910,11910,11910,0
|
|
20240902,163200,953769920,11910,11910,11910,11910,0
|
|
20240902,163100,953769920,11910,11910,11910,11910,0
|
|
20240902,163000,953769920,11910,11910,11910,11910,0
|
|
20240902,162900,953769920,11910,11910,11910,11910,0
|
|
20240902,162800,953769920,11910,11910,11910,11910,0
|
|
20240902,162700,953769920,11910,11910,11910,11910,0
|
|
20240902,162600,953769920,11910,11910,11910,11910,0
|
|
20240902,162500,953769920,11910,11910,11910,11910,0
|
|
20240902,162400,953769920,11910,11910,11910,11910,0
|
|
20240902,162300,953769920,11910,11910,11910,11910,0
|
|
20240902,162200,953769920,11910,11910,11910,11910,0
|
|
20240902,162100,953769920,11910,11910,11910,11910,0
|
|
20240902,162000,953769920,11910,11910,11910,11910,0
|
|
20240902,161900,953769920,11910,11910,11910,11910,0
|
|
20240902,161800,953769920,11910,11910,11910,11910,0
|
|
20240902,161700,953769920,11910,11910,11910,11910,0
|
|
20240902,161600,953769920,11910,11910,11910,11910,0
|
|
20240902,161500,953769920,11910,11910,11910,11910,0
|
|
20240902,161400,953769920,11910,11910,11910,11910,0
|
|
20240902,161300,953769920,11910,11910,11910,11910,0
|
|
20240902,161200,953769920,11910,11910,11910,11910,0
|
|
20240902,161100,953769920,11910,11910,11910,11910,0
|
|
20240902,161000,953769920,11910,11910,11910,11910,0
|
|
20240902,160900,953769920,11910,11910,11910,11910,0
|
|
20240902,160800,953769920,11910,11910,11910,11910,0
|
|
20240902,160700,953769920,11910,11910,11910,11910,2753
|
|
20240902,160600,953769920,11910,11910,11910,11910,0
|
|
20240902,160500,953769920,11910,11910,11910,11910,0
|
|
20240902,160400,953769920,11910,11910,11910,11910,0
|
|
20240902,160300,953769920,11910,11910,11910,11910,0
|
|
20240902,160200,953769920,11910,11910,11910,11910,0
|
|
20240902,160100,953769920,11910,11910,11910,11910,0
|
|
20240902,160000,953769920,11910,11910,11910,11910,0
|
|
20240902,155900,953769920,11910,11910,11910,11910,0
|
|
20240902,155800,953769920,11910,11910,11910,11910,0
|
|
20240902,155700,953769920,11910,11910,11910,11910,0
|
|
20240902,155600,953769920,11910,11910,11910,11910,0
|
|
20240902,155500,953769920,11910,11910,11910,11910,0
|
|
20240902,155400,953769920,11910,11910,11910,11910,0
|
|
20240902,155300,953769920,11910,11910,11910,11910,0
|
|
20240902,155200,953769920,11910,11910,11910,11910,0
|
|
20240902,155100,953769920,11910,11910,11910,11910,0
|
|
20240902,155000,953769920,11910,11910,11910,11910,0
|
|
20240902,154900,953769920,11910,11910,11910,11910,0
|
|
20240902,154800,953769920,11910,11910,11910,11910,0
|
|
20240902,154700,953769920,11910,11910,11910,11910,0
|
|
20240902,154600,953769920,11910,11910,11910,11910,0
|
|
20240902,154500,953769920,11910,11910,11910,11910,0
|
|
20240902,154400,953769920,11910,11910,11910,11910,0
|
|
20240902,154300,953769920,11910,11910,11910,11910,0
|
|
20240902,154200,953769920,11910,11910,11910,11910,0
|
|
20240902,154100,953769920,11910,11910,11910,11910,0
|
|
20240902,154000,953769920,11910,11910,11910,11910,0
|
|
20240902,153900,953769920,11910,11910,11910,11910,0
|
|
20240902,153800,953769920,11910,11910,11910,11910,0
|
|
20240902,153700,953769920,11910,11910,11910,11910,2753
|
|
20240902,153600,953769920,11910,11910,11910,11910,0
|
|
20240902,153500,953769920,11910,11910,11910,11910,0
|
|
20240902,153400,953769920,11910,11910,11910,11910,0
|
|
20240902,153300,953769920,11910,11910,11910,11910,0
|
|
20240902,153200,953769920,11910,11910,11910,11910,0
|
|
20240902,153100,953769920,11910,11910,11910,11910,0
|
|
20240902,153000,953769920,11910,11910,11910,11910,2753
|
|
20240902,152900,920981690,11910,11910,11910,11910,0
|
|
20240902,152800,920981690,11910,11910,11910,11910,0
|
|
20240902,152700,920981690,11910,11910,11910,11910,0
|
|
20240902,152600,920981690,11910,11910,11910,11910,0
|
|
20240902,152500,920981690,11910,11910,11910,11910,0
|
|
20240902,152400,920981690,11910,11910,11910,11910,0
|
|
20240902,152300,920981690,11910,11910,11910,11910,0
|
|
20240902,152200,920981690,11910,11910,11910,11910,0
|
|
20240902,152100,920981690,11910,11910,11910,11910,0
|
|
20240902,152000,920981690,11910,11910,11910,11910,0
|
|
20240902,151900,920981690,11910,11920,11920,11910,381
|
|
20240902,151800,916442530,11930,11930,11930,11930,31
|
|
20240902,151700,916072700,11920,11930,11930,11920,425
|
|
20240902,151600,911003080,11930,11930,11930,11930,1
|
|
20240902,151500,910991150,11930,11930,11930,11930,0
|
|
20240902,151400,910991150,11930,11930,11930,11930,0
|
|
20240902,151300,910991150,11930,11930,11930,11930,74
|
|
20240902,151200,910108330,11930,11930,11930,11930,13
|
|
20240902,151100,909953240,11930,11920,11930,11920,220
|
|
20240902,151000,907330460,11930,11920,11930,11920,3
|
|
20240902,150900,907294680,11930,11930,11930,11930,33
|
|
20240902,150800,906900990,11930,11930,11930,11930,125
|
|
20240902,150700,905409740,11930,11940,11940,11930,72
|
|
20240902,150600,904550230,11940,11940,11940,11940,81
|
|
20240902,150500,903583090,11940,11920,11940,11920,36
|
|
20240902,150400,903153950,11910,11930,11930,11910,358
|
|
20240902,150300,898888790,11950,11950,11950,11950,0
|
|
20240902,150200,898888790,11950,11950,11950,11950,11
|
|
20240902,150100,898757340,11930,11930,11930,11930,0
|
|
20240902,150000,898757340,11930,11930,11930,11930,36
|
|
20240902,145900,898327860,11950,11950,11950,11950,10
|
|
20240902,145800,898208360,11950,11920,11950,11920,127
|
|
20240902,145700,896691870,11950,11940,11950,11940,81
|
|
20240902,145600,895724530,11940,11940,11940,11920,84
|
|
20240902,145500,894721750,11920,11920,11920,11920,200
|
|
20240902,145400,892337750,11940,11940,11940,11940,0
|
|
20240902,145300,892337750,11940,11940,11940,11940,58
|
|
20240902,145200,891645230,11940,11940,11940,11940,51
|
|
20240902,145100,891036290,11950,11950,11950,11950,6
|
|
20240902,145000,890964590,11950,11960,11960,11950,95
|
|
20240902,144900,889829140,11950,11950,11950,11950,36
|
|
20240902,144800,889398940,11960,11960,11960,11960,34
|
|
20240902,144700,888992300,11970,11970,11970,11970,0
|
|
20240902,144600,888992300,11970,11970,11970,11970,0
|
|
20240902,144500,888992300,11970,11970,11970,11970,0
|
|
20240902,144400,888992300,11970,11970,11970,11970,10
|
|
20240902,144300,888872600,11960,11960,11970,11960,180
|
|
20240902,144200,886718830,11980,11980,11980,11980,4
|
|
20240902,144100,886670910,11990,11990,11990,11990,3
|
|
20240902,144000,886634940,12000,12030,12030,12000,344
|
|
20240902,143900,882496980,12060,12040,12080,12010,4315
|
|
20240902,143800,830524080,12040,11920,12040,11920,6118
|
|
20240902,143700,757205970,11920,11920,11920,11920,0
|
|
20240902,143600,757205970,11920,11920,11920,11920,0
|
|
20240902,143500,757205970,11920,11920,11920,11920,68
|
|
20240902,143400,756395410,11920,11920,11920,11920,1
|
|
20240902,143300,756383490,11920,11930,11940,11920,5
|
|
20240902,143200,756323840,11920,11920,11920,11920,0
|
|
20240902,143100,756323840,11920,11920,11920,11920,113
|
|
20240902,143000,754976880,11910,11910,11910,11910,69
|
|
20240902,142900,754155090,11910,11910,11920,11910,110
|
|
20240902,142800,752844980,11920,11920,11920,11920,21
|
|
20240902,142700,752594660,11920,11930,11940,11920,783
|
|
20240902,142600,743260230,11920,11920,11920,11920,570
|
|
20240902,142500,736465830,11930,11930,11930,11930,0
|
|
20240902,142400,736465830,11930,11930,11930,11930,0
|
|
20240902,142300,736465830,11930,11930,11930,11930,0
|
|
20240902,142200,736465830,11930,11930,11930,11930,0
|
|
20240902,142100,736465830,11930,11930,11930,11930,0
|
|
20240902,142000,736465830,11930,11930,11930,11930,1
|
|
20240902,141900,736453900,11920,11920,11920,11920,0
|
|
20240902,141800,736453900,11920,11920,11920,11920,11
|
|
20240902,141700,736322780,11920,11920,11920,11920,63
|
|
20240902,141600,735571820,11940,11940,11940,11940,0
|
|
20240902,141500,735571820,11940,11940,11940,11940,10
|
|
20240902,141400,735452420,11950,11950,11950,11950,0
|
|
20240902,141300,735452420,11950,11940,11950,11940,20
|
|
20240902,141200,735213570,11940,11920,11940,11920,270
|
|
20240902,141100,731993410,11930,11930,11930,11930,11
|
|
20240902,141000,731862180,11930,11930,11930,11930,103
|
|
20240902,140900,730633390,11940,11940,11940,11940,100
|
|
20240902,140800,729439390,11940,11940,11940,11940,2
|
|
20240902,140700,729415510,11940,11940,11940,11940,1
|
|
20240902,140600,729403570,11920,11930,11930,11920,72
|
|
20240902,140500,728545290,11930,11930,11930,11930,0
|
|
20240902,140400,728545290,11930,11940,11940,11930,84
|
|
20240902,140300,727543060,11940,11950,11950,11940,14
|
|
20240902,140200,727375890,11950,11950,11950,11950,50
|
|
20240902,140100,726778390,11950,11950,11950,11950,4
|
|
20240902,140000,726730590,11930,11930,11940,11930,48
|
|
20240902,135900,726157770,11920,11920,11920,11920,0
|
|
20240902,135800,726157770,11920,11940,11940,11920,1140
|
|
20240902,135700,712560080,11940,11940,11940,11940,111
|
|
20240902,135600,711234740,11940,11940,11940,11940,0
|
|
20240902,135500,711234740,11940,11940,11940,11940,11
|
|
20240902,135400,711103400,11940,11940,11940,11940,8
|
|
20240902,135300,711007880,11940,11940,11940,11940,38
|
|
20240902,135200,710554160,11940,11940,11940,11940,9
|
|
20240902,135100,710446700,11940,11940,11940,11940,3
|
|
20240902,135000,710410880,11930,11930,11930,11930,2
|
|
20240902,134900,710387020,11930,11930,11930,11930,0
|
|
20240902,134800,710387020,11930,11930,11930,11930,0
|
|
20240902,134700,710387020,11930,11930,11930,11930,128
|
|
20240902,134600,708859980,11930,11930,11930,11930,0
|
|
20240902,134500,708859980,11930,11930,11930,11930,39
|
|
20240902,134400,708394710,11930,11930,11930,11930,119
|
|
20240902,134300,706975040,11940,11940,11940,11940,0
|
|
20240902,134200,706975040,11940,11930,11940,11930,410
|
|
20240902,134100,702083640,11940,11940,11940,11940,49
|
|
20240902,134000,701498580,11940,11940,11940,11940,0
|
|
20240902,133900,701498580,11940,11940,11940,11940,12
|
|
20240902,133800,701355300,11930,11930,11930,11930,0
|
|
20240902,133700,701355300,11930,11930,11930,11930,0
|
|
20240902,133600,701355300,11930,11940,11940,11930,202
|
|
20240902,133500,698943960,11940,11940,11940,11940,0
|
|
20240902,133400,698943960,11940,11940,11940,11940,77
|
|
20240902,133300,698024580,11940,11940,11940,11940,39
|
|
20240902,133200,697558920,11940,11940,11940,11940,444
|
|
20240902,133100,692257560,11930,11930,11930,11930,1
|
|
20240902,133000,692245630,11930,11940,11940,11930,4
|
|
20240902,132900,692197890,11940,11940,11940,11940,0
|
|
20240902,132800,692197890,11940,11940,11940,11940,0
|
|
20240902,132700,692197890,11940,11940,11940,11940,200
|
|
20240902,132600,689809890,11940,11940,11940,11940,0
|
|
20240902,132500,689809890,11940,11940,11940,11940,50
|
|
20240902,132400,689212890,11930,11930,11930,11930,33
|
|
20240902,132300,688819200,11930,11930,11930,11930,0
|
|
20240902,132200,688819200,11930,11930,11930,11930,50
|
|
20240902,132100,688222700,11940,11940,11940,11940,0
|
|
20240902,132000,688222700,11940,11940,11940,11940,87
|
|
20240902,131900,687183920,11940,11940,11940,11940,1
|
|
20240902,131800,687171980,11920,11920,11920,11920,0
|
|
20240902,131700,687171980,11920,11920,11920,11920,82
|
|
20240902,131600,686194540,11920,11920,11920,11920,0
|
|
20240902,131500,686194540,11920,11920,11920,11920,11
|
|
20240902,131400,686063420,11930,11930,11930,11930,284
|
|
20240902,131300,682675300,11940,11940,11940,11940,0
|
|
20240902,131200,682675300,11940,11940,11940,11940,100
|
|
20240902,131100,681481300,11940,11930,11940,11930,20
|
|
20240902,131000,681242660,11940,11940,11940,11940,265
|
|
20240902,130900,678078560,11930,11930,11930,11930,6
|
|
20240902,130800,678006980,11930,11930,11930,11920,105
|
|
20240902,130700,676754340,11920,11920,11920,11920,0
|
|
20240902,130600,676754340,11920,11920,11920,11920,0
|
|
20240902,130500,676754340,11920,11920,11920,11920,1
|
|
20240902,130400,676742420,11930,11930,11930,11930,21
|
|
20240902,130300,676491890,11940,11940,11940,11940,6
|
|
20240902,130200,676420250,11930,11930,11930,11930,2
|
|
20240902,130100,676396390,11940,11940,11940,11940,0
|
|
20240902,130000,676396390,11940,11940,11940,11940,1
|
|
20240902,125900,676384450,11940,11940,11940,11940,0
|
|
20240902,125800,676384450,11940,11940,11940,11940,0
|
|
20240902,125700,676384450,11940,11940,11940,11940,0
|
|
20240902,125600,676384450,11940,11940,11940,11940,0
|
|
20240902,125500,676384450,11940,11940,11940,11940,1
|
|
20240902,125400,676372510,11920,11920,11920,11920,12
|
|
20240902,125300,676229470,11940,11940,11940,11940,1
|
|
20240902,125200,676217530,11930,11930,11930,11930,11
|
|
20240902,125100,676086300,11930,11930,11930,11930,0
|
|
20240902,125000,676086300,11930,11930,11930,11930,0
|
|
20240902,124900,676086300,11930,11930,11930,11930,100
|
|
20240902,124800,674893300,11930,11930,11930,11930,1
|
|
20240902,124700,674881370,11920,11920,11920,11920,100
|
|
20240902,124600,673689370,11920,11920,11920,11920,0
|
|
20240902,124500,673689370,11920,11920,11920,11920,2
|
|
20240902,124400,673665530,11920,11920,11920,11920,0
|
|
20240902,124300,673665530,11920,11920,11920,11920,0
|
|
20240902,124200,673665530,11920,11920,11920,11920,5
|
|
20240902,124100,673605930,11920,11920,11920,11920,8
|
|
20240902,124000,673510570,11930,11930,11930,11930,2
|
|
20240902,123900,673486710,11910,11910,11910,11910,0
|
|
20240902,123800,673486710,11910,11930,11930,11910,727
|
|
20240902,123700,664822010,11940,11940,11940,11940,0
|
|
20240902,123600,664822010,11940,11930,11940,11930,6
|
|
20240902,123500,664750420,11940,11940,11940,11940,92
|
|
20240902,123400,663651940,11940,11940,11940,11940,3
|
|
20240902,123300,663616120,11940,11940,11940,11940,2
|
|
20240902,123200,663592240,11940,11940,11940,11940,15
|
|
20240902,123100,663413140,11940,11940,11940,11930,32
|
|
20240902,123000,663031120,11940,11940,11940,11940,0
|
|
20240902,122900,663031120,11940,11940,11940,11940,97
|
|
20240902,122800,661872940,11930,11930,11930,11930,86
|
|
20240902,122700,660846960,11930,11930,11930,11930,10
|
|
20240902,122600,660727660,11930,11930,11930,11930,0
|
|
20240902,122500,660727660,11930,11930,11930,11930,1
|
|
20240902,122400,660715730,11930,11930,11930,11930,1
|
|
20240902,122300,660703800,11930,11930,11930,11930,1
|
|
20240902,122200,660691870,11920,11920,11920,11920,10
|
|
20240902,122100,660572670,11930,11930,11930,11930,0
|
|
20240902,122000,660572670,11930,11920,11930,11920,183
|
|
20240902,121900,658391300,11920,11920,11920,11920,10
|
|
20240902,121800,658272100,11920,11920,11920,11920,0
|
|
20240902,121700,658272100,11920,11920,11920,11920,0
|
|
20240902,121600,658272100,11920,11930,11930,11920,269
|
|
20240902,121500,655064310,11940,11940,11940,11940,0
|
|
20240902,121400,655064310,11940,11940,11940,11940,110
|
|
20240902,121300,653750910,11940,11940,11940,11940,49
|
|
20240902,121200,653165850,11950,11950,11950,11950,0
|
|
20240902,121100,653165850,11950,11950,11950,11950,0
|
|
20240902,121000,653165850,11950,11960,11960,11950,38
|
|
20240902,120900,652711740,11960,11960,11960,11960,0
|
|
20240902,120800,652711740,11960,11960,11960,11960,3
|
|
20240902,120700,652675860,11950,11950,11950,11950,5
|
|
20240902,120600,652616110,11960,11960,11960,11960,50
|
|
20240902,120500,652018110,11950,11950,11950,11950,0
|
|
20240902,120400,652018110,11950,11950,11950,11950,11
|
|
20240902,120300,651886660,11960,11960,11960,11960,0
|
|
20240902,120200,651886660,11960,11960,11960,11960,0
|
|
20240902,120100,651886660,11960,11960,11960,11960,0
|
|
20240902,120000,651886660,11960,11960,11960,11940,255
|
|
20240902,115900,648836900,11970,11970,11970,11970,0
|
|
20240902,115800,648836900,11970,11960,11970,11960,46
|
|
20240902,115700,648286320,11970,11950,11970,11940,1444
|
|
20240902,115600,631040500,11940,11940,11940,11940,0
|
|
20240902,115500,631040500,11940,11940,11940,11940,111
|
|
20240902,115400,629715160,11950,11950,11950,11950,0
|
|
20240902,115300,629715160,11950,11950,11950,11950,10
|
|
20240902,115200,629595660,11940,11940,11940,11940,100
|
|
20240902,115100,628401660,11940,11950,11950,11940,122
|
|
20240902,115000,626943980,11950,11950,11950,11950,1
|
|
20240902,114900,626932030,11950,11950,11950,11950,10
|
|
20240902,114800,626812530,11940,11940,11940,11940,11
|
|
20240902,114700,626681190,11940,11940,11940,11940,5
|
|
20240902,114600,626621490,11950,11950,11950,11950,145
|
|
20240902,114500,624888740,11950,11940,11950,11940,70
|
|
20240902,114400,624052660,11950,11950,11950,11950,0
|
|
20240902,114300,624052660,11950,11940,11950,11940,35
|
|
20240902,114200,623634710,11940,11940,11940,11940,0
|
|
20240902,114100,623634710,11940,11940,11940,11940,11
|
|
20240902,114000,623503370,11950,11950,11950,11950,1
|
|
20240902,113900,623491420,11930,11930,11930,11930,438
|
|
20240902,113800,618266080,11930,11940,11940,11930,54
|
|
20240902,113700,617621840,11940,11940,11940,11940,2
|
|
20240902,113600,617597960,11970,11970,11970,11970,0
|
|
20240902,113500,617597960,11970,11940,11970,11940,2
|
|
20240902,113400,617574050,11930,11940,11940,11920,1219
|
|
20240902,113300,603032440,11940,11960,11960,11940,560
|
|
20240902,113200,596344720,11970,11970,11970,11970,0
|
|
20240902,113100,596344720,11970,11970,11970,11970,0
|
|
20240902,113000,596344720,11970,11950,11970,11950,11
|
|
20240902,112900,596213250,11970,11970,11970,11970,1
|
|
20240902,112800,596201280,11970,11970,11970,11970,1
|
|
20240902,112700,596189310,12000,12000,12000,12000,0
|
|
20240902,112600,596189310,12000,12000,12000,12000,0
|
|
20240902,112500,596189310,12000,11960,12000,11960,220
|
|
20240902,112400,593556350,11960,11970,11970,11960,19
|
|
20240902,112300,593328940,11970,11970,11970,11970,21
|
|
20240902,112200,593077570,11970,11970,11970,11970,0
|
|
20240902,112100,593077570,11970,11970,11970,11970,11
|
|
20240902,112000,592945900,11960,11960,11960,11960,0
|
|
20240902,111900,592945900,11960,11960,11960,11960,88
|
|
20240902,111800,591893420,11960,11940,11960,11940,30
|
|
20240902,111700,591535200,11940,11940,11960,11940,3
|
|
20240902,111600,591499360,11940,11940,11940,11940,80
|
|
20240902,111500,590544160,11940,11920,11940,11920,22
|
|
20240902,111400,590281840,11940,11930,11940,11930,2
|
|
20240902,111300,590257970,11920,11900,11920,11900,102
|
|
20240902,111200,589042910,11890,11920,11920,11880,1306
|
|
20240902,111100,573505910,11940,11950,11990,11930,80
|
|
20240902,111000,572550700,12000,11920,12000,11920,802
|
|
20240902,110900,562956460,11910,11910,11910,11910,302
|
|
20240902,110800,559359640,11910,11910,11910,11910,321
|
|
20240902,110700,555536530,11910,11910,11910,11910,66
|
|
20240902,110600,554750470,11910,11910,11910,11910,0
|
|
20240902,110500,554750470,11910,11910,11910,11910,8
|
|
20240902,110400,554655190,11910,11910,11910,11910,0
|
|
20240902,110300,554655190,11910,11910,11910,11910,0
|
|
20240902,110200,554655190,11910,11900,11910,11890,363
|
|
20240902,110100,550337670,11900,11910,11910,11900,282
|
|
20240902,110000,546981080,11950,11920,11950,11920,726
|
|
20240902,105900,538327050,11900,11900,11900,11900,0
|
|
20240902,105800,538327050,11900,11920,11920,11900,164
|
|
20240902,105700,536375430,11900,11900,11900,11900,358
|
|
20240902,105600,532115230,11910,11910,11910,11910,1
|
|
20240902,105500,532103320,11900,11900,11900,11900,0
|
|
20240902,105400,532103320,11900,11900,11900,11900,58
|
|
20240902,105300,531413120,11900,11900,11900,11900,251
|
|
20240902,105200,528426220,11900,11890,11900,11890,238
|
|
20240902,105100,525594930,11890,11890,11890,11890,11
|
|
20240902,105000,525464140,11890,11890,11890,11890,61
|
|
20240902,104900,524738850,11890,11890,11890,11870,553
|
|
20240902,104800,518168730,11900,11900,11900,11900,11
|
|
20240902,104700,518037830,11900,11900,11900,11900,14
|
|
20240902,104600,517871230,11900,11900,11900,11900,101
|
|
20240902,104500,516669330,11900,11900,11900,11900,4
|
|
20240902,104400,516621730,11900,11920,11920,11900,212
|
|
20240902,104300,514098910,11910,11920,11920,11910,208
|
|
20240902,104200,511619570,11900,11860,11900,11860,975
|
|
20240902,104100,500045660,11850,11880,11880,11840,428
|
|
20240902,104000,494972900,11880,11890,11900,11840,4529
|
|
20240902,103900,441256230,11880,11880,11880,11880,65
|
|
20240902,103800,440484030,11900,11910,11910,11880,4124
|
|
20240902,103700,391401290,11920,11930,11940,11920,1441
|
|
20240902,103600,374219880,11950,11950,11950,11950,0
|
|
20240902,103500,374219880,11950,11940,11950,11940,3
|
|
20240902,103400,374184050,11940,11940,11940,11940,2
|
|
20240902,103300,374160170,11950,11950,11950,11950,52
|
|
20240902,103200,373538770,11940,11940,11940,11940,13
|
|
20240902,103100,373383550,11950,11940,11950,11940,303
|
|
20240902,103000,369765720,11940,11940,11940,11940,144
|
|
20240902,102900,368046360,11940,11940,11940,11940,7
|
|
20240902,102800,367962780,11940,11950,11950,11940,62
|
|
20240902,102700,367222310,11950,11950,11950,11950,7
|
|
20240902,102600,367138660,11950,11950,11950,11950,0
|
|
20240902,102500,367138660,11950,11950,11950,11950,100
|
|
20240902,102400,365943660,11950,11960,11960,11950,108
|
|
20240902,102300,364652960,11970,11970,11970,11970,164
|
|
20240902,102200,362689880,11970,11970,11970,11970,391
|
|
20240902,102100,358009610,11970,11950,11970,11950,285
|
|
20240902,102000,354601960,11960,11960,11960,11960,0
|
|
20240902,101900,354601960,11960,11960,11960,11960,1
|
|
20240902,101800,354590000,11950,11950,11950,11950,70
|
|
20240902,101700,353753500,11950,11930,11950,11930,85
|
|
20240902,101600,352739180,11930,11930,11930,11930,5
|
|
20240902,101500,352679530,11920,11920,11920,11920,0
|
|
20240902,101400,352679530,11920,11920,11920,11920,36
|
|
20240902,101300,352250410,11930,11930,11930,11930,0
|
|
20240902,101200,352250410,11930,11930,11930,11930,1
|
|
20240902,101100,352238480,11910,11920,11930,11910,694
|
|
20240902,101000,343971780,11920,11930,11940,11920,156
|
|
20240902,100900,342111220,11940,11940,11940,11940,0
|
|
20240902,100800,342111220,11940,11920,11940,11920,142
|
|
20240902,100700,340418560,11920,11920,11920,11920,65
|
|
20240902,100600,339643760,11910,11920,11930,11910,217
|
|
20240902,100500,337056900,11910,11910,11910,11910,776
|
|
20240902,100400,327814740,11910,11910,11910,11910,23
|
|
20240902,100300,327540810,11920,11920,11920,11910,640
|
|
20240902,100200,319918160,11920,11930,11930,11920,23
|
|
20240902,100100,319643980,11920,11920,11920,11910,259
|
|
20240902,100000,316557050,11920,11910,11920,11910,163
|
|
20240902,095900,314614210,11920,11920,11920,11910,246
|
|
20240902,095800,311681900,11920,11960,11960,11910,2447
|
|
20240902,095700,282473870,11960,11960,11960,11960,20
|
|
20240902,095600,282234670,11960,11960,11960,11950,12
|
|
20240902,095500,282091160,11960,11970,11970,11960,51
|
|
20240902,095400,281481000,11970,11990,11990,11960,759
|
|
20240902,095300,272383330,12000,12000,12000,12000,3
|
|
20240902,095200,272347330,12000,12000,12000,12000,21
|
|
20240902,095100,272095330,12000,12000,12000,12000,55
|
|
20240902,095000,271435330,12000,12000,12000,12000,13
|
|
20240902,094900,271279330,12000,12000,12000,12000,190
|
|
20240902,094800,268999330,12000,11990,12000,11990,109
|
|
20240902,094700,267692360,12000,12000,12000,12000,2
|
|
20240902,094600,267668360,12000,12000,12000,11990,124
|
|
20240902,094500,266181500,12000,11990,12000,11990,37
|
|
20240902,094400,265737750,11990,11990,11990,11990,17
|
|
20240902,094300,265533920,11990,12000,12000,11980,60
|
|
20240902,094200,264814600,11990,11980,11990,11980,582
|
|
20240902,094100,257837240,11980,11980,11980,11980,10
|
|
20240902,094000,257717440,11980,11970,11980,11950,191
|
|
20240902,093900,255432700,11960,11960,11960,11960,201
|
|
20240902,093800,253028740,11960,11940,11960,11930,536
|
|
20240902,093700,246629310,11960,11950,11960,11940,60
|
|
20240902,093600,245912270,11960,11970,11970,11930,326
|
|
20240902,093500,242018860,11980,12010,12010,11980,185
|
|
20240902,093400,239801760,12010,12010,12010,12010,87
|
|
20240902,093300,238756890,11990,12010,12010,11990,125
|
|
20240902,093200,237255680,11990,11970,12050,11970,1554
|
|
20240902,093100,218616260,11970,11960,11970,11950,322
|
|
20240902,093000,214763990,11960,11930,11960,11930,603
|
|
20240902,092900,207558380,11930,11920,11940,11920,999
|
|
20240902,092800,195639000,11930,11920,11930,11920,497
|
|
20240902,092700,189714650,11920,11970,11970,11920,1694
|
|
20240902,092600,169470280,11970,11970,11970,11970,250
|
|
20240902,092500,166477780,11960,11960,11970,11960,344
|
|
20240902,092400,162363140,11960,12020,12020,11960,2572
|
|
20240902,092300,131494880,12030,12030,12030,12030,3
|
|
20240902,092200,131458790,12030,12030,12030,12020,227
|
|
20240902,092100,128728100,12030,12020,12030,12020,120
|
|
20240902,092000,127285500,12030,12030,12030,12030,27
|
|
20240902,091900,126960690,12040,12040,12040,12040,6
|
|
20240902,091800,126888450,12040,12030,12040,12020,322
|
|
20240902,091700,123013750,12040,12020,12040,12020,33
|
|
20240902,091600,122617030,12020,12020,12020,12020,100
|
|
20240902,091500,121415030,12020,12020,12020,12020,489
|
|
20240902,091400,115537250,12020,12040,12040,12010,686
|
|
20240902,091300,107296140,12040,12040,12040,12040,0
|
|
20240902,091200,107296140,12040,12040,12050,12020,204
|
|
20240902,091100,104843260,12040,12030,12050,12010,508
|
|
20240902,091000,98736350,12030,12010,12030,12010,467
|
|
20240902,090900,93121320,12020,12040,12040,12020,318
|
|
20240902,090800,89295550,12050,12070,12070,12050,478
|
|
20240902,090700,83532450,12070,12090,12090,12060,472
|
|
20240902,090600,77831790,12110,12120,12150,12100,460
|
|
20240902,090500,72260900,12100,12100,12100,12060,694
|
|
20240902,090400,63878310,12100,12100,12100,12090,963
|
|
20240902,090300,52232220,12110,12110,12110,12110,75
|
|
20240902,090200,51323970,12110,12110,12110,12100,1244
|
|
20240902,090100,36260580,12120,12130,12130,12120,964
|
|
20240902,090000,24575250,12130,12150,12200,12130,1879
|