662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195900,624912950,14550,14550,14550,14550,151
|
|
20240902,195800,624912950,14550,14550,14550,14550,0
|
|
20240902,195700,624912950,14550,14550,14550,14550,0
|
|
20240902,195600,624912950,14550,14550,14550,14550,0
|
|
20240902,195500,624912950,14550,14550,14550,14550,0
|
|
20240902,195400,624912950,14550,14550,14550,14550,0
|
|
20240902,195300,624912950,14550,14550,14550,14550,0
|
|
20240902,195200,624912950,14550,14550,14550,14550,0
|
|
20240902,195100,624912950,14550,14550,14550,14550,0
|
|
20240902,195000,624912950,14550,14550,14550,14550,0
|
|
20240902,194900,624912950,14550,14550,14550,14550,0
|
|
20240902,194800,624912950,14550,14550,14550,14550,0
|
|
20240902,194700,624912950,14550,14550,14550,14550,0
|
|
20240902,194600,624912950,14550,14550,14550,14550,0
|
|
20240902,194500,624912950,14550,14550,14550,14550,0
|
|
20240902,194400,624912950,14550,14550,14550,14550,0
|
|
20240902,194300,624912950,14550,14550,14550,14550,0
|
|
20240902,194200,624912950,14550,14550,14550,14550,0
|
|
20240902,194100,624912950,14550,14550,14550,14550,0
|
|
20240902,194000,624912950,14550,14550,14550,14550,0
|
|
20240902,193900,624912950,14550,14550,14550,14550,0
|
|
20240902,193800,624912950,14550,14550,14550,14550,0
|
|
20240902,193700,624912950,14550,14550,14550,14550,0
|
|
20240902,193600,624912950,14550,14550,14550,14550,0
|
|
20240902,193500,624912950,14550,14550,14550,14550,0
|
|
20240902,193400,624912950,14550,14550,14550,14550,0
|
|
20240902,193300,624912950,14550,14550,14550,14550,0
|
|
20240902,193200,624912950,14550,14550,14550,14550,0
|
|
20240902,193100,624912950,14550,14550,14550,14550,0
|
|
20240902,193000,624912950,14550,14550,14550,14550,0
|
|
20240902,192900,624912950,14550,14550,14550,14550,151
|
|
20240902,192800,624912950,14550,14550,14550,14550,0
|
|
20240902,192700,624912950,14550,14550,14550,14550,0
|
|
20240902,192600,624912950,14550,14550,14550,14550,0
|
|
20240902,192500,624912950,14550,14550,14550,14550,0
|
|
20240902,192400,624912950,14550,14550,14550,14550,0
|
|
20240902,192300,624912950,14550,14550,14550,14550,0
|
|
20240902,192200,624912950,14550,14550,14550,14550,0
|
|
20240902,192100,624912950,14550,14550,14550,14550,0
|
|
20240902,192000,624912950,14550,14550,14550,14550,0
|
|
20240902,191900,624912950,14550,14550,14550,14550,0
|
|
20240902,191800,624912950,14550,14550,14550,14550,0
|
|
20240902,191700,624912950,14550,14550,14550,14550,0
|
|
20240902,191600,624912950,14550,14550,14550,14550,0
|
|
20240902,191500,624912950,14550,14550,14550,14550,0
|
|
20240902,191400,624912950,14550,14550,14550,14550,0
|
|
20240902,191300,624912950,14550,14550,14550,14550,0
|
|
20240902,191200,624912950,14550,14550,14550,14550,0
|
|
20240902,191100,624912950,14550,14550,14550,14550,0
|
|
20240902,191000,624912950,14550,14550,14550,14550,0
|
|
20240902,190900,624912950,14550,14550,14550,14550,0
|
|
20240902,190800,624912950,14550,14550,14550,14550,0
|
|
20240902,190700,624912950,14550,14550,14550,14550,0
|
|
20240902,190600,624912950,14550,14550,14550,14550,0
|
|
20240902,190500,624912950,14550,14550,14550,14550,0
|
|
20240902,190400,624912950,14550,14550,14550,14550,0
|
|
20240902,190300,624912950,14550,14550,14550,14550,0
|
|
20240902,190200,624912950,14550,14550,14550,14550,0
|
|
20240902,190100,624912950,14550,14550,14550,14550,0
|
|
20240902,190000,624912950,14550,14550,14550,14550,0
|
|
20240902,185900,624912950,14550,14550,14550,14550,151
|
|
20240902,185800,624912950,14550,14550,14550,14550,0
|
|
20240902,185700,624912950,14550,14550,14550,14550,0
|
|
20240902,185600,624912950,14550,14550,14550,14550,0
|
|
20240902,185500,624912950,14550,14550,14550,14550,0
|
|
20240902,185400,624912950,14550,14550,14550,14550,0
|
|
20240902,185300,624912950,14550,14550,14550,14550,0
|
|
20240902,185200,624912950,14550,14550,14550,14550,0
|
|
20240902,185100,624912950,14550,14550,14550,14550,0
|
|
20240902,185000,624912950,14550,14550,14550,14550,0
|
|
20240902,184900,624912950,14550,14550,14550,14550,0
|
|
20240902,184800,624912950,14550,14550,14550,14550,0
|
|
20240902,184700,624912950,14550,14550,14550,14550,0
|
|
20240902,184600,624912950,14550,14550,14550,14550,0
|
|
20240902,184500,624912950,14550,14550,14550,14550,0
|
|
20240902,184400,624912950,14550,14550,14550,14550,0
|
|
20240902,184300,624912950,14550,14550,14550,14550,0
|
|
20240902,184200,624912950,14550,14550,14550,14550,0
|
|
20240902,184100,624912950,14550,14550,14550,14550,0
|
|
20240902,184000,624912950,14550,14550,14550,14550,0
|
|
20240902,183900,624912950,14550,14550,14550,14550,0
|
|
20240902,183800,624912950,14550,14550,14550,14550,0
|
|
20240902,183700,624912950,14550,14550,14550,14550,0
|
|
20240902,183600,624912950,14550,14550,14550,14550,0
|
|
20240902,183500,624912950,14550,14550,14550,14550,0
|
|
20240902,183400,624912950,14550,14550,14550,14550,0
|
|
20240902,183300,624912950,14550,14550,14550,14550,0
|
|
20240902,183200,624912950,14550,14550,14550,14550,0
|
|
20240902,183100,624912950,14550,14550,14550,14550,0
|
|
20240902,183000,624912950,14550,14550,14550,14550,0
|
|
20240902,182900,624912950,14550,14550,14550,14550,151
|
|
20240902,182800,624912950,14550,14550,14550,14550,0
|
|
20240902,182700,624912950,14550,14550,14550,14550,0
|
|
20240902,182600,624912950,14550,14550,14550,14550,0
|
|
20240902,182500,624912950,14550,14550,14550,14550,0
|
|
20240902,182400,624912950,14550,14550,14550,14550,0
|
|
20240902,182300,624912950,14550,14550,14550,14550,0
|
|
20240902,182200,624912950,14550,14550,14550,14550,0
|
|
20240902,182100,624912950,14550,14550,14550,14550,0
|
|
20240902,182000,624912950,14550,14550,14550,14550,0
|
|
20240902,181900,624912950,14550,14550,14550,14550,0
|
|
20240902,181800,624912950,14550,14550,14550,14550,0
|
|
20240902,181700,624912950,14550,14550,14550,14550,0
|
|
20240902,181600,624912950,14550,14550,14550,14550,0
|
|
20240902,181500,624912950,14550,14550,14550,14550,0
|
|
20240902,181400,624912950,14550,14550,14550,14550,0
|
|
20240902,181300,624912950,14550,14550,14550,14550,0
|
|
20240902,181200,624912950,14550,14550,14550,14550,0
|
|
20240902,181100,624912950,14550,14550,14550,14550,0
|
|
20240902,181000,624912950,14550,14550,14550,14550,0
|
|
20240902,180900,624912950,14550,14550,14550,14550,0
|
|
20240902,180800,624912950,14550,14550,14550,14550,0
|
|
20240902,180700,624912950,14550,14550,14550,14550,0
|
|
20240902,180600,624912950,14550,14550,14550,14550,0
|
|
20240902,180500,624912950,14550,14550,14550,14550,0
|
|
20240902,180400,624912950,14550,14550,14550,14550,0
|
|
20240902,180300,624912950,14550,14550,14550,14550,0
|
|
20240902,180200,624912950,14550,14550,14550,14550,0
|
|
20240902,180100,624912950,14550,14550,14550,14550,0
|
|
20240902,180000,624912950,14550,14550,14550,14550,0
|
|
20240902,175900,624912950,14550,14550,14550,14550,151
|
|
20240902,175800,624912950,14550,14550,14550,14550,0
|
|
20240902,175700,624912950,14550,14550,14550,14550,0
|
|
20240902,175600,624912950,14550,14550,14550,14550,0
|
|
20240902,175500,624912950,14550,14550,14550,14550,0
|
|
20240902,175400,624912950,14550,14550,14550,14550,0
|
|
20240902,175300,624912950,14550,14550,14550,14550,0
|
|
20240902,175200,624912950,14550,14550,14550,14550,0
|
|
20240902,175100,624912950,14550,14550,14550,14550,0
|
|
20240902,175000,624912950,14550,14550,14550,14550,0
|
|
20240902,174900,624912950,14550,14550,14550,14550,0
|
|
20240902,174800,624912950,14550,14550,14550,14550,0
|
|
20240902,174700,624912950,14550,14550,14550,14550,0
|
|
20240902,174600,624912950,14550,14550,14550,14550,0
|
|
20240902,174500,624912950,14550,14550,14550,14550,0
|
|
20240902,174400,624912950,14550,14550,14550,14550,0
|
|
20240902,174300,624912950,14550,14550,14550,14550,0
|
|
20240902,174200,624912950,14550,14550,14550,14550,0
|
|
20240902,174100,624912950,14550,14550,14550,14550,0
|
|
20240902,174000,624912950,14550,14550,14550,14550,0
|
|
20240902,173900,624912950,14550,14550,14550,14550,0
|
|
20240902,173800,624912950,14550,14550,14550,14550,0
|
|
20240902,173700,624912950,14550,14550,14550,14550,0
|
|
20240902,173600,624912950,14550,14550,14550,14550,0
|
|
20240902,173500,624912950,14550,14550,14550,14550,0
|
|
20240902,173400,624912950,14550,14550,14550,14550,0
|
|
20240902,173300,624912950,14550,14550,14550,14550,0
|
|
20240902,173200,624912950,14550,14550,14550,14550,0
|
|
20240902,173100,624912950,14550,14550,14550,14550,0
|
|
20240902,173000,624912950,14550,14550,14550,14550,0
|
|
20240902,172900,624912950,14550,14550,14550,14550,151
|
|
20240902,172800,624912950,14550,14550,14550,14550,0
|
|
20240902,172700,624912950,14550,14550,14550,14550,0
|
|
20240902,172600,624912950,14550,14550,14550,14550,0
|
|
20240902,172500,624912950,14550,14550,14550,14550,0
|
|
20240902,172400,624912950,14550,14550,14550,14550,0
|
|
20240902,172300,624912950,14550,14550,14550,14550,0
|
|
20240902,172200,624912950,14550,14550,14550,14550,0
|
|
20240902,172100,624912950,14550,14550,14550,14550,0
|
|
20240902,172000,624912950,14550,14550,14550,14550,0
|
|
20240902,171900,624912950,14550,14550,14550,14550,0
|
|
20240902,171800,624912950,14550,14550,14550,14550,0
|
|
20240902,171700,624912950,14550,14550,14550,14550,0
|
|
20240902,171600,624912950,14550,14550,14550,14550,0
|
|
20240902,171500,624912950,14550,14550,14550,14550,0
|
|
20240902,171400,624912950,14550,14550,14550,14550,0
|
|
20240902,171300,624912950,14550,14550,14550,14550,0
|
|
20240902,171200,624912950,14550,14550,14550,14550,0
|
|
20240902,171100,624912950,14550,14550,14550,14550,0
|
|
20240902,171000,624912950,14550,14550,14550,14550,0
|
|
20240902,170900,624912950,14550,14550,14550,14550,0
|
|
20240902,170800,624912950,14550,14550,14550,14550,0
|
|
20240902,170700,624912950,14550,14550,14550,14550,0
|
|
20240902,170600,624912950,14550,14550,14550,14550,0
|
|
20240902,170500,624912950,14550,14550,14550,14550,0
|
|
20240902,170400,624912950,14550,14550,14550,14550,0
|
|
20240902,170300,624912950,14550,14550,14550,14550,0
|
|
20240902,170200,624912950,14550,14550,14550,14550,0
|
|
20240902,170100,624912950,14550,14550,14550,14550,0
|
|
20240902,170000,624912950,14550,14550,14550,14550,0
|
|
20240902,165900,624912950,14550,14550,14550,14550,151
|
|
20240902,165800,624912950,14550,14550,14550,14550,0
|
|
20240902,165700,624912950,14550,14550,14550,14550,0
|
|
20240902,165600,624912950,14550,14550,14550,14550,0
|
|
20240902,165500,624912950,14550,14550,14550,14550,0
|
|
20240902,165400,624912950,14550,14550,14550,14550,0
|
|
20240902,165300,624912950,14550,14550,14550,14550,0
|
|
20240902,165200,624912950,14550,14550,14550,14550,0
|
|
20240902,165100,624912950,14550,14550,14550,14550,0
|
|
20240902,165000,624912950,14550,14550,14550,14550,0
|
|
20240902,164900,624912950,14550,14550,14550,14550,0
|
|
20240902,164800,624912950,14550,14550,14550,14550,0
|
|
20240902,164700,624912950,14550,14550,14550,14550,0
|
|
20240902,164600,624912950,14550,14550,14550,14550,0
|
|
20240902,164500,624912950,14550,14550,14550,14550,0
|
|
20240902,164400,624912950,14550,14550,14550,14550,0
|
|
20240902,164300,624912950,14550,14550,14550,14550,0
|
|
20240902,164200,624912950,14550,14550,14550,14550,0
|
|
20240902,164100,624912950,14550,14550,14550,14550,0
|
|
20240902,164000,624912950,14550,14550,14550,14550,0
|
|
20240902,163900,624912950,14550,14550,14550,14550,0
|
|
20240902,163800,624912950,14550,14550,14550,14550,0
|
|
20240902,163700,624912950,14550,14550,14550,14550,0
|
|
20240902,163600,624912950,14550,14550,14550,14550,0
|
|
20240902,163500,624912950,14550,14550,14550,14550,0
|
|
20240902,163400,624912950,14550,14550,14550,14550,0
|
|
20240902,163300,624912950,14550,14550,14550,14550,0
|
|
20240902,163200,624912950,14550,14550,14550,14550,0
|
|
20240902,163100,624912950,14550,14550,14550,14550,0
|
|
20240902,163000,624912950,14550,14550,14550,14550,0
|
|
20240902,162900,624912950,14550,14550,14550,14550,151
|
|
20240902,162800,624912950,14550,14550,14550,14550,0
|
|
20240902,162700,624912950,14550,14550,14550,14550,0
|
|
20240902,162600,624912950,14550,14550,14550,14550,0
|
|
20240902,162500,624912950,14550,14550,14550,14550,0
|
|
20240902,162400,624912950,14550,14550,14550,14550,0
|
|
20240902,162300,624912950,14550,14550,14550,14550,0
|
|
20240902,162200,624912950,14550,14550,14550,14550,0
|
|
20240902,162100,624912950,14550,14550,14550,14550,0
|
|
20240902,162000,624912950,14550,14550,14550,14550,0
|
|
20240902,161900,624912950,14550,14550,14550,14550,0
|
|
20240902,161800,624912950,14550,14550,14550,14550,0
|
|
20240902,161700,624912950,14550,14550,14550,14550,0
|
|
20240902,161600,624912950,14550,14550,14550,14550,0
|
|
20240902,161500,624912950,14550,14550,14550,14550,0
|
|
20240902,161400,624912950,14550,14550,14550,14550,0
|
|
20240902,161300,624912950,14550,14550,14550,14550,0
|
|
20240902,161200,624912950,14550,14550,14550,14550,0
|
|
20240902,161100,624912950,14550,14550,14550,14550,0
|
|
20240902,161000,624912950,14550,14550,14550,14550,0
|
|
20240902,160900,624912950,14550,14550,14550,14550,0
|
|
20240902,160800,624912950,14550,14550,14550,14550,0
|
|
20240902,160700,624912950,14550,14550,14550,14550,0
|
|
20240902,160600,624912950,14550,14550,14550,14550,0
|
|
20240902,160500,624912950,14550,14550,14550,14550,0
|
|
20240902,160400,624912950,14550,14550,14550,14550,0
|
|
20240902,160300,624912950,14550,14550,14550,14550,0
|
|
20240902,160200,624912950,14550,14550,14550,14550,0
|
|
20240902,160100,624912950,14550,14550,14550,14550,0
|
|
20240902,160000,624912950,14550,14550,14550,14550,0
|
|
20240902,155900,624912950,14550,14550,14550,14550,151
|
|
20240902,155800,624912950,14550,14550,14550,14550,0
|
|
20240902,155700,624912950,14550,14550,14550,14550,0
|
|
20240902,155600,624912950,14550,14550,14550,14550,0
|
|
20240902,155500,624912950,14550,14550,14550,14550,0
|
|
20240902,155400,624912950,14550,14550,14550,14550,0
|
|
20240902,155300,624912950,14550,14550,14550,14550,0
|
|
20240902,155200,624912950,14550,14550,14550,14550,0
|
|
20240902,155100,624912950,14550,14550,14550,14550,0
|
|
20240902,155000,624912950,14550,14550,14550,14550,0
|
|
20240902,154900,624912950,14550,14550,14550,14550,0
|
|
20240902,154800,624912950,14550,14550,14550,14550,0
|
|
20240902,154700,624912950,14550,14550,14550,14550,0
|
|
20240902,154600,624912950,14550,14550,14550,14550,0
|
|
20240902,154500,624912950,14550,14550,14550,14550,0
|
|
20240902,154400,624912950,14550,14550,14550,14550,0
|
|
20240902,154300,624912950,14550,14550,14550,14550,0
|
|
20240902,154200,624912950,14550,14550,14550,14550,0
|
|
20240902,154100,624912950,14550,14550,14550,14550,0
|
|
20240902,154000,624912950,14550,14550,14550,14550,0
|
|
20240902,153900,624912950,14550,14550,14550,14550,0
|
|
20240902,153800,624912950,14550,14550,14550,14550,0
|
|
20240902,153700,624912950,14550,14550,14550,14550,0
|
|
20240902,153600,624912950,14550,14550,14550,14550,0
|
|
20240902,153500,624912950,14550,14550,14550,14550,0
|
|
20240902,153400,624912950,14550,14550,14550,14550,0
|
|
20240902,153300,624912950,14550,14550,14550,14550,0
|
|
20240902,153200,624912950,14550,14550,14550,14550,0
|
|
20240902,153100,624912950,14550,14550,14550,14550,0
|
|
20240902,153000,624912950,14550,14550,14550,14550,151
|
|
20240902,152900,622715900,14510,14510,14510,14510,0
|
|
20240902,152800,622715900,14510,14510,14510,14510,0
|
|
20240902,152700,622715900,14510,14510,14510,14510,0
|
|
20240902,152600,622715900,14510,14510,14510,14510,0
|
|
20240902,152500,622715900,14510,14510,14510,14510,0
|
|
20240902,152400,622715900,14510,14510,14510,14510,0
|
|
20240902,152300,622715900,14510,14510,14510,14510,0
|
|
20240902,152200,622715900,14510,14510,14510,14510,0
|
|
20240902,152100,622715900,14510,14510,14510,14510,0
|
|
20240902,152000,622715900,14510,14510,14510,14510,0
|
|
20240902,151900,622715900,14510,14540,14540,14510,31
|
|
20240902,151800,622265460,14500,14500,14500,14500,85
|
|
20240902,151700,621032960,14500,14500,14500,14500,30
|
|
20240902,151600,620597960,14500,14500,14500,14500,29
|
|
20240902,151500,620177460,14500,14500,14500,14500,17
|
|
20240902,151400,619930960,14500,14490,14500,14490,8
|
|
20240902,151300,619814970,14500,14500,14500,14500,19
|
|
20240902,151200,619539470,14500,14500,14500,14500,39
|
|
20240902,151100,618973970,14500,14490,14500,14490,59
|
|
20240902,151000,618118680,14500,14510,14510,14480,149
|
|
20240902,150900,615958520,14520,14520,14520,14520,1
|
|
20240902,150800,615944000,14500,14500,14500,14500,0
|
|
20240902,150700,615944000,14500,14510,14510,14500,24
|
|
20240902,150600,615595810,14520,14520,14550,14520,303
|
|
20240902,150500,611196190,14520,14530,14530,14510,56
|
|
20240902,150400,610382910,14520,14520,14520,14520,0
|
|
20240902,150300,610382910,14520,14520,14520,14520,1
|
|
20240902,150200,610368390,14520,14520,14520,14520,0
|
|
20240902,150100,610368390,14520,14520,14520,14520,0
|
|
20240902,150000,610368390,14520,14540,14540,14520,861
|
|
20240902,145900,597866410,14540,14540,14540,14540,7
|
|
20240902,145800,597764630,14540,14540,14540,14540,7
|
|
20240902,145700,597662850,14520,14520,14520,14520,0
|
|
20240902,145600,597662850,14520,14520,14520,14520,0
|
|
20240902,145500,597662850,14520,14540,14540,14520,387
|
|
20240902,145400,592043290,14550,14550,14550,14550,0
|
|
20240902,145300,592043290,14550,14550,14550,14550,28
|
|
20240902,145200,591635890,14560,14560,14560,14560,7
|
|
20240902,145100,591533970,14560,14560,14560,14560,0
|
|
20240902,145000,591533970,14560,14560,14560,14560,18
|
|
20240902,144900,591271890,14560,14560,14560,14560,0
|
|
20240902,144800,591271890,14560,14560,14560,14560,7
|
|
20240902,144700,591169970,14560,14560,14560,14560,43
|
|
20240902,144600,590543890,14560,14550,14560,14550,401
|
|
20240902,144500,584707290,14550,14550,14550,14550,17
|
|
20240902,144400,584459940,14550,14550,14550,14550,14
|
|
20240902,144300,584256240,14550,14550,14550,14550,0
|
|
20240902,144200,584256240,14550,14550,14550,14550,9
|
|
20240902,144100,584125290,14550,14550,14550,14550,7
|
|
20240902,144000,584023440,14550,14550,14550,14550,0
|
|
20240902,143900,584023440,14550,14550,14550,14550,7
|
|
20240902,143800,583921590,14550,14530,14550,14530,1092
|
|
20240902,143700,568034830,14530,14530,14530,14530,100
|
|
20240902,143600,566581830,14530,14520,14530,14520,101
|
|
20240902,143500,565114310,14520,14520,14520,14520,11
|
|
20240902,143400,564954590,14520,14520,14520,14520,15
|
|
20240902,143300,564736790,14520,14520,14520,14520,294
|
|
20240902,143200,560467910,14510,14540,14550,14510,822
|
|
20240902,143100,548532590,14530,14550,14550,14530,121
|
|
20240902,143000,546772060,14550,14530,14550,14530,145
|
|
20240902,142900,544662550,14530,14530,14530,14530,7
|
|
20240902,142800,544560840,14530,14530,14530,14530,15
|
|
20240902,142700,544342890,14530,14530,14530,14530,7
|
|
20240902,142600,544241180,14530,14530,14530,14530,7
|
|
20240902,142500,544139470,14530,14530,14530,14530,7
|
|
20240902,142400,544037760,14530,14530,14530,14530,7
|
|
20240902,142300,543936050,14530,14530,14530,14530,14
|
|
20240902,142200,543732630,14530,14530,14530,14530,7
|
|
20240902,142100,543630920,14530,14530,14530,14530,7
|
|
20240902,142000,543529210,14530,14520,14530,14520,136
|
|
20240902,141900,541554340,14520,14520,14520,14520,14
|
|
20240902,141800,541351060,14510,14510,14510,14510,0
|
|
20240902,141700,541351060,14510,14510,14510,14510,0
|
|
20240902,141600,541351060,14510,14510,14510,14510,0
|
|
20240902,141500,541351060,14510,14510,14510,14510,0
|
|
20240902,141400,541351060,14510,14520,14520,14510,150
|
|
20240902,141300,539174400,14540,14540,14540,14540,1
|
|
20240902,141200,539159860,14520,14510,14540,14510,6
|
|
20240902,141100,539072730,14560,14500,14560,14500,18
|
|
20240902,141000,538811670,14470,14480,14480,14470,3262
|
|
20240902,140900,491591770,14480,14490,14490,14480,40
|
|
20240902,140800,491012320,14500,14500,14500,14500,0
|
|
20240902,140700,491012320,14500,14500,14500,14500,14
|
|
20240902,140600,490809320,14500,14500,14500,14500,0
|
|
20240902,140500,490809320,14500,14500,14500,14500,12
|
|
20240902,140400,490635320,14510,14510,14510,14510,0
|
|
20240902,140300,490635320,14510,14490,14510,14490,40
|
|
20240902,140200,490055700,14490,14490,14490,14490,1061
|
|
20240902,140100,474681810,14510,14520,14520,14510,1119
|
|
20240902,140000,458435060,14510,14520,14520,14510,15
|
|
20240902,135900,458217270,14520,14530,14590,14520,3053
|
|
20240902,135800,413797310,14540,14540,14540,14540,0
|
|
20240902,135700,413797310,14540,14540,14540,14540,6
|
|
20240902,135600,413710070,14540,14490,14540,14490,2751
|
|
20240902,135500,373825250,14480,14480,14480,14480,1
|
|
20240902,135400,373810770,14460,14460,14460,14460,0
|
|
20240902,135300,373810770,14460,14480,14480,14460,306
|
|
20240902,135200,369383940,14490,14490,14490,14490,1
|
|
20240902,135100,369369450,14470,14470,14470,14470,0
|
|
20240902,135000,369369450,14470,14470,14470,14470,0
|
|
20240902,134900,369369450,14470,14490,14490,14470,1407
|
|
20240902,134800,349009040,14490,14490,14490,14490,4
|
|
20240902,134700,348951080,14490,14480,14490,14480,443
|
|
20240902,134600,342536250,14460,14460,14460,14460,0
|
|
20240902,134500,342536250,14460,14460,14460,14460,0
|
|
20240902,134400,342536250,14460,14460,14460,14460,0
|
|
20240902,134300,342536250,14460,14460,14460,14460,0
|
|
20240902,134200,342536250,14460,14460,14460,14460,0
|
|
20240902,134100,342536250,14460,14460,14460,14460,1000
|
|
20240902,134000,328076250,14460,14460,14460,14460,0
|
|
20240902,133900,328076250,14460,14460,14460,14460,1000
|
|
20240902,133800,313616250,14460,14460,14460,14460,0
|
|
20240902,133700,313616250,14460,14460,14460,14460,0
|
|
20240902,133600,313616250,14460,14470,14470,14460,900
|
|
20240902,133500,300601710,14470,14470,14470,14470,1
|
|
20240902,133400,300587240,14470,14460,14470,14460,190
|
|
20240902,133300,297838220,14460,14460,14460,14460,56
|
|
20240902,133200,297028460,14460,14460,14460,14460,0
|
|
20240902,133100,297028460,14460,14460,14460,14460,0
|
|
20240902,133000,297028460,14460,14460,14460,14460,547
|
|
20240902,132900,289118840,14460,14460,14460,14460,512
|
|
20240902,132800,281715320,14470,14470,14470,14470,7
|
|
20240902,132700,281614030,14470,14470,14470,14470,7
|
|
20240902,132600,281512740,14470,14470,14470,14470,0
|
|
20240902,132500,281512740,14470,14470,14470,14470,17
|
|
20240902,132400,281266750,14470,14470,14470,14470,0
|
|
20240902,132300,281266750,14470,14470,14470,14470,0
|
|
20240902,132200,281266750,14470,14470,14470,14470,1
|
|
20240902,132100,281252280,14470,14460,14470,14460,16
|
|
20240902,132000,281020910,14440,14440,14440,14440,0
|
|
20240902,131900,281020910,14440,14440,14440,14440,0
|
|
20240902,131800,281020910,14440,14440,14440,14440,0
|
|
20240902,131700,281020910,14440,14460,14460,14440,117
|
|
20240902,131600,279330650,14460,14460,14460,14460,17
|
|
20240902,131500,279084830,14460,14460,14460,14460,0
|
|
20240902,131400,279084830,14460,14460,14460,14460,0
|
|
20240902,131300,279084830,14460,14460,14460,14460,0
|
|
20240902,131200,279084830,14460,14460,14460,14460,9
|
|
20240902,131100,278954690,14460,14460,14460,14460,18
|
|
20240902,131000,278694410,14470,14460,14470,14460,82
|
|
20240902,130900,277508080,14470,14470,14470,14470,11
|
|
20240902,130800,277348910,14470,14470,14470,14470,7
|
|
20240902,130700,277247620,14470,14470,14470,14470,6
|
|
20240902,130600,277160800,14470,14470,14470,14470,1
|
|
20240902,130500,277146330,14470,14470,14470,14470,0
|
|
20240902,130400,277146330,14470,14460,14470,14460,105
|
|
20240902,130300,275627790,14460,14460,14460,14460,0
|
|
20240902,130200,275627790,14460,14460,14460,14460,0
|
|
20240902,130100,275627790,14460,14460,14460,14460,60
|
|
20240902,130000,274760190,14460,14450,14460,14450,677
|
|
20240902,125900,264971680,14450,14450,14450,14450,7
|
|
20240902,125800,264870530,14450,14450,14450,14450,0
|
|
20240902,125700,264870530,14450,14450,14450,14450,0
|
|
20240902,125600,264870530,14450,14450,14450,14450,0
|
|
20240902,125500,264870530,14450,14450,14450,14450,21
|
|
20240902,125400,264567080,14450,14450,14450,14450,7
|
|
20240902,125300,264465930,14450,14450,14450,14450,6
|
|
20240902,125200,264379230,14450,14450,14450,14450,15
|
|
20240902,125100,264162480,14450,14450,14450,14450,0
|
|
20240902,125000,264162480,14450,14450,14450,14450,0
|
|
20240902,124900,264162480,14450,14450,14450,14450,0
|
|
20240902,124800,264162480,14450,14450,14450,14450,1273
|
|
20240902,124700,245767630,14460,14460,14460,14460,22
|
|
20240902,124600,245449510,14460,14460,14460,14460,7
|
|
20240902,124500,245348290,14460,14460,14460,14460,8
|
|
20240902,124400,245232610,14440,14440,14440,14440,0
|
|
20240902,124300,245232610,14440,14440,14440,14440,0
|
|
20240902,124200,245232610,14440,14440,14440,14440,2
|
|
20240902,124100,245203730,14440,14440,14440,14440,6
|
|
20240902,124000,245117090,14440,14440,14440,14430,13
|
|
20240902,123900,244929430,14440,14440,14440,14440,15
|
|
20240902,123800,244712830,14440,14440,14440,14440,0
|
|
20240902,123700,244712830,14440,14440,14440,14440,0
|
|
20240902,123600,244712830,14440,14440,14440,14440,0
|
|
20240902,123500,244712830,14440,14440,14440,14440,43
|
|
20240902,123400,244091910,14450,14450,14450,14450,0
|
|
20240902,123300,244091910,14450,14460,14460,14450,34
|
|
20240902,123200,243600540,14450,14450,14450,14450,0
|
|
20240902,123100,243600540,14450,14450,14450,14450,0
|
|
20240902,123000,243600540,14450,14450,14450,14450,2
|
|
20240902,122900,243571640,14450,14450,14450,14450,6
|
|
20240902,122800,243484940,14450,14450,14450,14450,5
|
|
20240902,122700,243412690,14440,14440,14440,14440,0
|
|
20240902,122600,243412690,14440,14440,14440,14440,0
|
|
20240902,122500,243412690,14440,14450,14450,14440,87
|
|
20240902,122400,242156040,14450,14450,14450,14450,11
|
|
20240902,122300,241997090,14460,14460,14460,14460,0
|
|
20240902,122200,241997090,14460,14460,14460,14460,15
|
|
20240902,122100,241780190,14460,14430,14460,14430,792
|
|
20240902,122000,230344160,14430,14430,14430,14430,7
|
|
20240902,121900,230243150,14430,14430,14430,14430,7
|
|
20240902,121800,230142140,14430,14430,14430,14430,7
|
|
20240902,121700,230041130,14430,14430,14430,14430,14
|
|
20240902,121600,229839110,14430,14430,14430,14430,67
|
|
20240902,121500,228872300,14430,14430,14430,14430,0
|
|
20240902,121400,228872300,14430,14430,14430,14430,0
|
|
20240902,121300,228872300,14430,14430,14430,14430,0
|
|
20240902,121200,228872300,14430,14430,14430,14430,0
|
|
20240902,121100,228872300,14430,14430,14430,14430,0
|
|
20240902,121000,228872300,14430,14430,14430,14430,97
|
|
20240902,120900,227472590,14440,14440,14440,14440,0
|
|
20240902,120800,227472590,14440,14440,14440,14440,0
|
|
20240902,120700,227472590,14440,14440,14440,14440,0
|
|
20240902,120600,227472590,14440,14420,14440,14420,3275
|
|
20240902,120500,180208230,14420,14430,14470,14420,1271
|
|
20240902,120400,161867120,14420,14420,14420,14420,102
|
|
20240902,120300,160396280,14400,14400,14400,14400,0
|
|
20240902,120200,160396280,14400,14400,14400,14400,0
|
|
20240902,120100,160396280,14400,14400,14400,14400,0
|
|
20240902,120000,160396280,14400,14400,14400,14400,6
|
|
20240902,115900,160309880,14400,14390,14410,14390,68
|
|
20240902,115800,159330220,14390,14390,14390,14390,17
|
|
20240902,115700,159085590,14400,14390,14430,14390,122
|
|
20240902,115600,157325850,14390,14390,14390,14390,16
|
|
20240902,115500,157095610,14390,14400,14430,14390,127
|
|
20240902,115400,155264550,14410,14400,14420,14400,1013
|
|
20240902,115300,140657200,14400,14390,14420,14390,121
|
|
20240902,115200,138914020,14390,14400,14400,14390,58
|
|
20240902,115100,138078990,14400,14400,14400,14400,22
|
|
20240902,115000,137762190,14400,14400,14400,14400,18
|
|
20240902,114900,137502990,14390,14390,14390,14390,22
|
|
20240902,114800,137186410,14400,14400,14400,14400,16
|
|
20240902,114700,136956010,14400,14390,14400,14390,23
|
|
20240902,114600,136624920,14390,14390,14390,14390,17
|
|
20240902,114500,136380290,14390,14390,14400,14390,1022
|
|
20240902,114400,121663710,14400,14400,14400,14400,16
|
|
20240902,114300,121433310,14390,14390,14410,14390,44
|
|
20240902,114200,120799710,14390,14390,14400,14390,17
|
|
20240902,114100,120555070,14390,14400,14400,14390,29
|
|
20240902,114000,120137530,14400,14400,14400,14400,16
|
|
20240902,113900,119907130,14400,14400,14400,14400,22
|
|
20240902,113800,119590330,14410,14410,14410,14410,14
|
|
20240902,113700,119388590,14410,14420,14420,14410,31
|
|
20240902,113600,118941850,14410,14410,14410,14410,17
|
|
20240902,113500,118696880,14410,14410,14410,14410,22
|
|
20240902,113400,118379860,14410,14420,14420,14410,15
|
|
20240902,113300,118163620,14410,14410,14410,14410,22
|
|
20240902,113200,117846600,14410,14410,14410,14410,17
|
|
20240902,113100,117601630,14430,14440,14440,14430,65
|
|
20240902,113000,116663460,14470,14430,14470,14430,85
|
|
20240902,112900,115436270,14430,14430,14430,14430,100
|
|
20240902,112800,113993270,14420,14410,14420,14410,109
|
|
20240902,112700,112421580,14410,14410,14410,14410,4
|
|
20240902,112600,112363940,14410,14410,14410,14410,0
|
|
20240902,112500,112363940,14410,14410,14410,14410,77
|
|
20240902,112400,111254370,14410,14410,14410,14410,0
|
|
20240902,112300,111254370,14410,14410,14410,14410,0
|
|
20240902,112200,111254370,14410,14410,14410,14410,9
|
|
20240902,112100,111124680,14410,14410,14410,14410,10
|
|
20240902,112000,110980580,14410,14410,14410,14410,0
|
|
20240902,111900,110980580,14410,14410,14410,14410,14
|
|
20240902,111800,110778840,14410,14410,14410,14410,28
|
|
20240902,111700,110375360,14410,14410,14410,14410,0
|
|
20240902,111600,110375360,14410,14410,14410,14410,3
|
|
20240902,111500,110332130,14420,14420,14420,14420,2
|
|
20240902,111400,110303290,14410,14410,14410,14410,100
|
|
20240902,111300,108862290,14410,14410,14410,14410,0
|
|
20240902,111200,108862290,14410,14400,14410,14400,122
|
|
20240902,111100,107105420,14400,14400,14400,14400,119
|
|
20240902,111000,105391820,14400,14390,14400,14390,176
|
|
20240902,110900,102857630,14390,14390,14390,14390,268
|
|
20240902,110800,99001110,14390,14390,14390,14390,75
|
|
20240902,110700,97921860,14390,14390,14390,14390,44
|
|
20240902,110600,97288700,14390,14390,14390,14390,0
|
|
20240902,110500,97288700,14390,14390,14390,14390,32
|
|
20240902,110400,96828220,14390,14390,14390,14390,12
|
|
20240902,110300,96655540,14390,14390,14390,14390,28
|
|
20240902,110200,96252620,14400,14400,14400,14400,13
|
|
20240902,110100,96065420,14400,14400,14400,14400,0
|
|
20240902,110000,96065420,14400,14400,14400,14400,7
|
|
20240902,105900,95964620,14400,14400,14400,14400,7
|
|
20240902,105800,95863820,14400,14400,14400,14400,7
|
|
20240902,105700,95763020,14400,14400,14400,14400,10
|
|
20240902,105600,95619020,14400,14400,14400,14400,62
|
|
20240902,105500,94726220,14390,14390,14390,14390,0
|
|
20240902,105400,94726220,14390,14390,14390,14390,0
|
|
20240902,105300,94726220,14390,14390,14390,14390,26
|
|
20240902,105200,94352080,14400,14400,14400,14400,7
|
|
20240902,105100,94251280,14400,14400,14400,14400,7
|
|
20240902,105000,94150480,14390,14390,14390,14390,0
|
|
20240902,104900,94150480,14390,14390,14390,14390,0
|
|
20240902,104800,94150480,14390,14390,14390,14390,0
|
|
20240902,104700,94150480,14390,14390,14390,14390,0
|
|
20240902,104600,94150480,14390,14390,14390,14390,43
|
|
20240902,104500,93531710,14390,14390,14390,14390,63
|
|
20240902,104400,92625140,14390,14390,14390,14390,125
|
|
20240902,104300,90826390,14390,14390,14390,14390,0
|
|
20240902,104200,90826390,14390,14390,14390,14390,19
|
|
20240902,104100,90552980,14390,14390,14390,14390,0
|
|
20240902,104000,90552980,14390,14390,14390,14390,95
|
|
20240902,103900,89185930,14390,14390,14390,14390,123
|
|
20240902,103800,87415960,14390,14390,14390,14390,157
|
|
20240902,103700,85156730,14390,14390,14390,14390,224
|
|
20240902,103600,81933370,14390,14390,14390,14390,0
|
|
20240902,103500,81933370,14390,14390,14390,14390,0
|
|
20240902,103400,81933370,14390,14390,14390,14390,26
|
|
20240902,103300,81559230,14390,14390,14390,14390,6
|
|
20240902,103200,81472890,14390,14390,14390,14390,5
|
|
20240902,103100,81400940,14390,14390,14390,14390,0
|
|
20240902,103000,81400940,14390,14390,14390,14390,61
|
|
20240902,102900,80523150,14380,14380,14380,14380,0
|
|
20240902,102800,80523150,14380,14380,14380,14380,9
|
|
20240902,102700,80393730,14380,14370,14380,14370,4
|
|
20240902,102600,80336230,14370,14390,14390,14370,10
|
|
20240902,102500,80192370,14370,14390,14390,14370,6
|
|
20240902,102400,80106110,14400,14370,14400,14370,4
|
|
20240902,102300,80048560,14360,14360,14360,14360,0
|
|
20240902,102200,80048560,14360,14360,14360,14360,0
|
|
20240902,102100,80048560,14360,14360,14360,14360,0
|
|
20240902,102000,80048560,14360,14360,14360,14360,0
|
|
20240902,101900,80048560,14360,14360,14360,14360,0
|
|
20240902,101800,80048560,14360,14360,14360,14360,0
|
|
20240902,101700,80048560,14360,14360,14360,14360,0
|
|
20240902,101600,80048560,14360,14360,14360,14360,0
|
|
20240902,101500,80048560,14360,14360,14360,14360,20
|
|
20240902,101400,79761360,14360,14360,14360,14360,0
|
|
20240902,101300,79761360,14360,14360,14360,14360,0
|
|
20240902,101200,79761360,14360,14360,14360,14360,0
|
|
20240902,101100,79761360,14360,14360,14360,14360,0
|
|
20240902,101000,79761360,14360,14360,14360,14360,21
|
|
20240902,100900,79459800,14370,14370,14370,14370,0
|
|
20240902,100800,79459800,14370,14370,14370,14370,0
|
|
20240902,100700,79459800,14370,14370,14370,14370,10
|
|
20240902,100600,79316100,14370,14370,14370,14360,1169
|
|
20240902,100500,62527570,14370,14370,14370,14370,0
|
|
20240902,100400,62527570,14370,14370,14370,14370,20
|
|
20240902,100300,62240170,14370,14370,14370,14370,62
|
|
20240902,100200,61349230,14370,14370,14370,14370,0
|
|
20240902,100100,61349230,14370,14370,14370,14370,0
|
|
20240902,100000,61349230,14370,14370,14370,14370,31
|
|
20240902,095900,60903760,14370,14370,14370,14370,0
|
|
20240902,095800,60903760,14370,14370,14370,14370,0
|
|
20240902,095700,60903760,14370,14370,14370,14370,20
|
|
20240902,095600,60616360,14370,14370,14370,14370,0
|
|
20240902,095500,60616360,14370,14370,14370,14370,0
|
|
20240902,095400,60616360,14370,14370,14370,14370,0
|
|
20240902,095300,60616360,14370,14370,14370,14370,0
|
|
20240902,095200,60616360,14370,14370,14370,14370,200
|
|
20240902,095100,57742360,14380,14390,14390,14380,1059
|
|
20240902,095000,42503750,14380,14380,14380,14380,0
|
|
20240902,094900,42503750,14380,14380,14380,14380,0
|
|
20240902,094800,42503750,14380,14380,14380,14380,0
|
|
20240902,094700,42503750,14380,14380,14380,14380,0
|
|
20240902,094600,42503750,14380,14380,14380,14380,0
|
|
20240902,094500,42503750,14380,14380,14380,14380,0
|
|
20240902,094400,42503750,14380,14380,14380,14380,0
|
|
20240902,094300,42503750,14380,14380,14380,14380,760
|
|
20240902,094200,31574950,14380,14380,14380,14380,70
|
|
20240902,094100,30568350,14380,14380,14380,14380,0
|
|
20240902,094000,30568350,14380,14380,14380,14380,0
|
|
20240902,093900,30568350,14380,14380,14380,14380,3
|
|
20240902,093800,30525210,14380,14380,14380,14380,0
|
|
20240902,093700,30525210,14380,14330,14380,14330,70
|
|
20240902,093600,29519060,14330,14330,14330,14330,1
|
|
20240902,093500,29504730,14310,14310,14310,14310,6
|
|
20240902,093400,29418870,14330,14330,14330,14330,1
|
|
20240902,093300,29404540,14310,14310,14310,14310,0
|
|
20240902,093200,29404540,14310,14310,14310,14310,0
|
|
20240902,093100,29404540,14310,14310,14310,14310,554
|
|
20240902,093000,21476800,14300,14310,14310,14300,101
|
|
20240902,092900,20031500,14300,14300,14300,14280,576
|
|
20240902,092800,11800160,14380,14380,14380,14380,0
|
|
20240902,092700,11800160,14380,14380,14380,14380,0
|
|
20240902,092600,11800160,14380,14380,14380,14380,0
|
|
20240902,092500,11800160,14380,14380,14380,14380,0
|
|
20240902,092400,11800160,14380,14380,14380,14380,0
|
|
20240902,092300,11800160,14380,14380,14380,14380,0
|
|
20240902,092200,11800160,14380,14380,14380,14380,0
|
|
20240902,092100,11800160,14380,14300,14380,14300,2
|
|
20240902,092000,11771480,14380,14380,14380,14380,0
|
|
20240902,091900,11771480,14380,14320,14380,14320,21
|
|
20240902,091800,11469560,14330,14330,14330,14330,1
|
|
20240902,091700,11455230,14330,14330,14330,14330,0
|
|
20240902,091600,11455230,14330,14330,14330,14330,0
|
|
20240902,091500,11455230,14330,14330,14330,14330,10
|
|
20240902,091400,11311930,14400,14320,14400,14280,388
|
|
20240902,091300,5762460,14330,14330,14330,14330,0
|
|
20240902,091200,5762460,14330,14330,14330,14330,0
|
|
20240902,091100,5762460,14330,14330,14330,14330,0
|
|
20240902,091000,5762460,14330,14400,14400,14330,74
|
|
20240902,090900,4701350,14440,14370,14440,14340,181
|
|
20240902,090800,2101760,14490,14490,14490,14490,0
|
|
20240902,090700,2101760,14490,14490,14490,14490,0
|
|
20240902,090600,2101760,14490,14490,14490,14490,0
|
|
20240902,090500,2101760,14490,14490,14490,14490,20
|
|
20240902,090400,1811960,14400,14400,14400,14400,0
|
|
20240902,090300,1811960,14400,14400,14400,14400,50
|
|
20240902,090200,1091960,14360,14360,14360,14360,0
|
|
20240902,090100,1091960,14360,14360,14360,14360,0
|
|
20240902,090000,1091960,14360,14510,14510,14360,76
|