662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,195900,372801270,14180,14180,14180,14180,625
|
|
20240904,195800,372801270,14180,14180,14180,14180,0
|
|
20240904,195700,372801270,14180,14180,14180,14180,0
|
|
20240904,195600,372801270,14180,14180,14180,14180,0
|
|
20240904,195500,372801270,14180,14180,14180,14180,0
|
|
20240904,195400,372801270,14180,14180,14180,14180,0
|
|
20240904,195300,372801270,14180,14180,14180,14180,0
|
|
20240904,195200,372801270,14180,14180,14180,14180,0
|
|
20240904,195100,372801270,14180,14180,14180,14180,0
|
|
20240904,195000,372801270,14180,14180,14180,14180,0
|
|
20240904,194900,372801270,14180,14180,14180,14180,0
|
|
20240904,194800,372801270,14180,14180,14180,14180,0
|
|
20240904,194700,372801270,14180,14180,14180,14180,0
|
|
20240904,194600,372801270,14180,14180,14180,14180,0
|
|
20240904,194500,372801270,14180,14180,14180,14180,0
|
|
20240904,194400,372801270,14180,14180,14180,14180,0
|
|
20240904,194300,372801270,14180,14180,14180,14180,0
|
|
20240904,194200,372801270,14180,14180,14180,14180,0
|
|
20240904,194100,372801270,14180,14180,14180,14180,0
|
|
20240904,194000,372801270,14180,14180,14180,14180,0
|
|
20240904,193900,372801270,14180,14180,14180,14180,0
|
|
20240904,193800,372801270,14180,14180,14180,14180,0
|
|
20240904,193700,372801270,14180,14180,14180,14180,0
|
|
20240904,193600,372801270,14180,14180,14180,14180,0
|
|
20240904,193500,372801270,14180,14180,14180,14180,0
|
|
20240904,193400,372801270,14180,14180,14180,14180,0
|
|
20240904,193300,372801270,14180,14180,14180,14180,0
|
|
20240904,193200,372801270,14180,14180,14180,14180,0
|
|
20240904,193100,372801270,14180,14180,14180,14180,0
|
|
20240904,193000,372801270,14180,14180,14180,14180,0
|
|
20240904,192900,372801270,14180,14180,14180,14180,625
|
|
20240904,192800,372801270,14180,14180,14180,14180,0
|
|
20240904,192700,372801270,14180,14180,14180,14180,0
|
|
20240904,192600,372801270,14180,14180,14180,14180,0
|
|
20240904,192500,372801270,14180,14180,14180,14180,0
|
|
20240904,192400,372801270,14180,14180,14180,14180,0
|
|
20240904,192300,372801270,14180,14180,14180,14180,0
|
|
20240904,192200,372801270,14180,14180,14180,14180,0
|
|
20240904,192100,372801270,14180,14180,14180,14180,0
|
|
20240904,192000,372801270,14180,14180,14180,14180,0
|
|
20240904,191900,372801270,14180,14180,14180,14180,0
|
|
20240904,191800,372801270,14180,14180,14180,14180,0
|
|
20240904,191700,372801270,14180,14180,14180,14180,0
|
|
20240904,191600,372801270,14180,14180,14180,14180,0
|
|
20240904,191500,372801270,14180,14180,14180,14180,0
|
|
20240904,191400,372801270,14180,14180,14180,14180,0
|
|
20240904,191300,372801270,14180,14180,14180,14180,0
|
|
20240904,191200,372801270,14180,14180,14180,14180,0
|
|
20240904,191100,372801270,14180,14180,14180,14180,0
|
|
20240904,191000,372801270,14180,14180,14180,14180,0
|
|
20240904,190900,372801270,14180,14180,14180,14180,0
|
|
20240904,190800,372801270,14180,14180,14180,14180,0
|
|
20240904,190700,372801270,14180,14180,14180,14180,0
|
|
20240904,190600,372801270,14180,14180,14180,14180,0
|
|
20240904,190500,372801270,14180,14180,14180,14180,0
|
|
20240904,190400,372801270,14180,14180,14180,14180,0
|
|
20240904,190300,372801270,14180,14180,14180,14180,0
|
|
20240904,190200,372801270,14180,14180,14180,14180,0
|
|
20240904,190100,372801270,14180,14180,14180,14180,0
|
|
20240904,190000,372801270,14180,14180,14180,14180,0
|
|
20240904,185900,372801270,14180,14180,14180,14180,625
|
|
20240904,185800,372801270,14180,14180,14180,14180,0
|
|
20240904,185700,372801270,14180,14180,14180,14180,0
|
|
20240904,185600,372801270,14180,14180,14180,14180,0
|
|
20240904,185500,372801270,14180,14180,14180,14180,0
|
|
20240904,185400,372801270,14180,14180,14180,14180,0
|
|
20240904,185300,372801270,14180,14180,14180,14180,0
|
|
20240904,185200,372801270,14180,14180,14180,14180,0
|
|
20240904,185100,372801270,14180,14180,14180,14180,0
|
|
20240904,185000,372801270,14180,14180,14180,14180,0
|
|
20240904,184900,372801270,14180,14180,14180,14180,0
|
|
20240904,184800,372801270,14180,14180,14180,14180,0
|
|
20240904,184700,372801270,14180,14180,14180,14180,0
|
|
20240904,184600,372801270,14180,14180,14180,14180,0
|
|
20240904,184500,372801270,14180,14180,14180,14180,0
|
|
20240904,184400,372801270,14180,14180,14180,14180,0
|
|
20240904,184300,372801270,14180,14180,14180,14180,0
|
|
20240904,184200,372801270,14180,14180,14180,14180,0
|
|
20240904,184100,372801270,14180,14180,14180,14180,0
|
|
20240904,184000,372801270,14180,14180,14180,14180,0
|
|
20240904,183900,372801270,14180,14180,14180,14180,0
|
|
20240904,183800,372801270,14180,14180,14180,14180,0
|
|
20240904,183700,372801270,14180,14180,14180,14180,0
|
|
20240904,183600,372801270,14180,14180,14180,14180,0
|
|
20240904,183500,372801270,14180,14180,14180,14180,0
|
|
20240904,183400,372801270,14180,14180,14180,14180,0
|
|
20240904,183300,372801270,14180,14180,14180,14180,0
|
|
20240904,183200,372801270,14180,14180,14180,14180,0
|
|
20240904,183100,372801270,14180,14180,14180,14180,0
|
|
20240904,183000,372801270,14180,14180,14180,14180,0
|
|
20240904,182900,372801270,14180,14180,14180,14180,625
|
|
20240904,182800,372801270,14180,14180,14180,14180,0
|
|
20240904,182700,372801270,14180,14180,14180,14180,0
|
|
20240904,182600,372801270,14180,14180,14180,14180,0
|
|
20240904,182500,372801270,14180,14180,14180,14180,0
|
|
20240904,182400,372801270,14180,14180,14180,14180,0
|
|
20240904,182300,372801270,14180,14180,14180,14180,0
|
|
20240904,182200,372801270,14180,14180,14180,14180,0
|
|
20240904,182100,372801270,14180,14180,14180,14180,0
|
|
20240904,182000,372801270,14180,14180,14180,14180,0
|
|
20240904,181900,372801270,14180,14180,14180,14180,0
|
|
20240904,181800,372801270,14180,14180,14180,14180,0
|
|
20240904,181700,372801270,14180,14180,14180,14180,0
|
|
20240904,181600,372801270,14180,14180,14180,14180,0
|
|
20240904,181500,372801270,14180,14180,14180,14180,0
|
|
20240904,181400,372801270,14180,14180,14180,14180,0
|
|
20240904,181300,372801270,14180,14180,14180,14180,0
|
|
20240904,181200,372801270,14180,14180,14180,14180,0
|
|
20240904,181100,372801270,14180,14180,14180,14180,0
|
|
20240904,181000,372801270,14180,14180,14180,14180,0
|
|
20240904,180900,372801270,14180,14180,14180,14180,0
|
|
20240904,180800,372801270,14180,14180,14180,14180,0
|
|
20240904,180700,372801270,14180,14180,14180,14180,0
|
|
20240904,180600,372801270,14180,14180,14180,14180,0
|
|
20240904,180500,372801270,14180,14180,14180,14180,0
|
|
20240904,180400,372801270,14180,14180,14180,14180,0
|
|
20240904,180300,372801270,14180,14180,14180,14180,0
|
|
20240904,180200,372801270,14180,14180,14180,14180,0
|
|
20240904,180100,372801270,14180,14180,14180,14180,0
|
|
20240904,180000,372801270,14180,14180,14180,14180,0
|
|
20240904,175900,372801270,14180,14180,14180,14180,625
|
|
20240904,175800,372801270,14180,14180,14180,14180,0
|
|
20240904,175700,372801270,14180,14180,14180,14180,0
|
|
20240904,175600,372801270,14180,14180,14180,14180,0
|
|
20240904,175500,372801270,14180,14180,14180,14180,0
|
|
20240904,175400,372801270,14180,14180,14180,14180,0
|
|
20240904,175300,372801270,14180,14180,14180,14180,0
|
|
20240904,175200,372801270,14180,14180,14180,14180,0
|
|
20240904,175100,372801270,14180,14180,14180,14180,0
|
|
20240904,175000,372801270,14180,14180,14180,14180,0
|
|
20240904,174900,372801270,14180,14180,14180,14180,0
|
|
20240904,174800,372801270,14180,14180,14180,14180,0
|
|
20240904,174700,372801270,14180,14180,14180,14180,0
|
|
20240904,174600,372801270,14180,14180,14180,14180,0
|
|
20240904,174500,372801270,14180,14180,14180,14180,0
|
|
20240904,174400,372801270,14180,14180,14180,14180,0
|
|
20240904,174300,372801270,14180,14180,14180,14180,0
|
|
20240904,174200,372801270,14180,14180,14180,14180,0
|
|
20240904,174100,372801270,14180,14180,14180,14180,0
|
|
20240904,174000,372801270,14180,14180,14180,14180,0
|
|
20240904,173900,372801270,14180,14180,14180,14180,0
|
|
20240904,173800,372801270,14180,14180,14180,14180,0
|
|
20240904,173700,372801270,14180,14180,14180,14180,0
|
|
20240904,173600,372801270,14180,14180,14180,14180,0
|
|
20240904,173500,372801270,14180,14180,14180,14180,0
|
|
20240904,173400,372801270,14180,14180,14180,14180,0
|
|
20240904,173300,372801270,14180,14180,14180,14180,0
|
|
20240904,173200,372801270,14180,14180,14180,14180,0
|
|
20240904,173100,372801270,14180,14180,14180,14180,0
|
|
20240904,173000,372801270,14180,14180,14180,14180,0
|
|
20240904,172900,372801270,14180,14180,14180,14180,625
|
|
20240904,172800,372801270,14180,14180,14180,14180,0
|
|
20240904,172700,372801270,14180,14180,14180,14180,0
|
|
20240904,172600,372801270,14180,14180,14180,14180,0
|
|
20240904,172500,372801270,14180,14180,14180,14180,0
|
|
20240904,172400,372801270,14180,14180,14180,14180,0
|
|
20240904,172300,372801270,14180,14180,14180,14180,0
|
|
20240904,172200,372801270,14180,14180,14180,14180,0
|
|
20240904,172100,372801270,14180,14180,14180,14180,0
|
|
20240904,172000,372801270,14180,14180,14180,14180,0
|
|
20240904,171900,372801270,14180,14180,14180,14180,0
|
|
20240904,171800,372801270,14180,14180,14180,14180,0
|
|
20240904,171700,372801270,14180,14180,14180,14180,0
|
|
20240904,171600,372801270,14180,14180,14180,14180,0
|
|
20240904,171500,372801270,14180,14180,14180,14180,0
|
|
20240904,171400,372801270,14180,14180,14180,14180,0
|
|
20240904,171300,372801270,14180,14180,14180,14180,0
|
|
20240904,171200,372801270,14180,14180,14180,14180,0
|
|
20240904,171100,372801270,14180,14180,14180,14180,0
|
|
20240904,171000,372801270,14180,14180,14180,14180,0
|
|
20240904,170900,372801270,14180,14180,14180,14180,0
|
|
20240904,170800,372801270,14180,14180,14180,14180,0
|
|
20240904,170700,372801270,14180,14180,14180,14180,0
|
|
20240904,170600,372801270,14180,14180,14180,14180,0
|
|
20240904,170500,372801270,14180,14180,14180,14180,0
|
|
20240904,170400,372801270,14180,14180,14180,14180,0
|
|
20240904,170300,372801270,14180,14180,14180,14180,0
|
|
20240904,170200,372801270,14180,14180,14180,14180,0
|
|
20240904,170100,372801270,14180,14180,14180,14180,0
|
|
20240904,170000,372801270,14180,14180,14180,14180,0
|
|
20240904,165900,372801270,14180,14180,14180,14180,625
|
|
20240904,165800,372801270,14180,14180,14180,14180,0
|
|
20240904,165700,372801270,14180,14180,14180,14180,0
|
|
20240904,165600,372801270,14180,14180,14180,14180,0
|
|
20240904,165500,372801270,14180,14180,14180,14180,0
|
|
20240904,165400,372801270,14180,14180,14180,14180,0
|
|
20240904,165300,372801270,14180,14180,14180,14180,0
|
|
20240904,165200,372801270,14180,14180,14180,14180,0
|
|
20240904,165100,372801270,14180,14180,14180,14180,0
|
|
20240904,165000,372801270,14180,14180,14180,14180,0
|
|
20240904,164900,372801270,14180,14180,14180,14180,0
|
|
20240904,164800,372801270,14180,14180,14180,14180,0
|
|
20240904,164700,372801270,14180,14180,14180,14180,0
|
|
20240904,164600,372801270,14180,14180,14180,14180,0
|
|
20240904,164500,372801270,14180,14180,14180,14180,0
|
|
20240904,164400,372801270,14180,14180,14180,14180,0
|
|
20240904,164300,372801270,14180,14180,14180,14180,0
|
|
20240904,164200,372801270,14180,14180,14180,14180,0
|
|
20240904,164100,372801270,14180,14180,14180,14180,0
|
|
20240904,164000,372801270,14180,14180,14180,14180,0
|
|
20240904,163900,372801270,14180,14180,14180,14180,0
|
|
20240904,163800,372801270,14180,14180,14180,14180,0
|
|
20240904,163700,372801270,14180,14180,14180,14180,0
|
|
20240904,163600,372801270,14180,14180,14180,14180,0
|
|
20240904,163500,372801270,14180,14180,14180,14180,0
|
|
20240904,163400,372801270,14180,14180,14180,14180,0
|
|
20240904,163300,372801270,14180,14180,14180,14180,0
|
|
20240904,163200,372801270,14180,14180,14180,14180,0
|
|
20240904,163100,372801270,14180,14180,14180,14180,0
|
|
20240904,163000,372801270,14180,14180,14180,14180,0
|
|
20240904,162900,372801270,14180,14180,14180,14180,625
|
|
20240904,162800,372801270,14180,14180,14180,14180,0
|
|
20240904,162700,372801270,14180,14180,14180,14180,0
|
|
20240904,162600,372801270,14180,14180,14180,14180,0
|
|
20240904,162500,372801270,14180,14180,14180,14180,0
|
|
20240904,162400,372801270,14180,14180,14180,14180,0
|
|
20240904,162300,372801270,14180,14180,14180,14180,0
|
|
20240904,162200,372801270,14180,14180,14180,14180,0
|
|
20240904,162100,372801270,14180,14180,14180,14180,0
|
|
20240904,162000,372801270,14180,14180,14180,14180,0
|
|
20240904,161900,372801270,14180,14180,14180,14180,0
|
|
20240904,161800,372801270,14180,14180,14180,14180,0
|
|
20240904,161700,372801270,14180,14180,14180,14180,0
|
|
20240904,161600,372801270,14180,14180,14180,14180,0
|
|
20240904,161500,372801270,14180,14180,14180,14180,0
|
|
20240904,161400,372801270,14180,14180,14180,14180,0
|
|
20240904,161300,372801270,14180,14180,14180,14180,0
|
|
20240904,161200,372801270,14180,14180,14180,14180,0
|
|
20240904,161100,372801270,14180,14180,14180,14180,0
|
|
20240904,161000,372801270,14180,14180,14180,14180,0
|
|
20240904,160900,372801270,14180,14180,14180,14180,0
|
|
20240904,160800,372801270,14180,14180,14180,14180,0
|
|
20240904,160700,372801270,14180,14180,14180,14180,0
|
|
20240904,160600,372801270,14180,14180,14180,14180,0
|
|
20240904,160500,372801270,14180,14180,14180,14180,0
|
|
20240904,160400,372801270,14180,14180,14180,14180,0
|
|
20240904,160300,372801270,14180,14180,14180,14180,0
|
|
20240904,160200,372801270,14180,14180,14180,14180,0
|
|
20240904,160100,372801270,14180,14180,14180,14180,0
|
|
20240904,160000,372801270,14180,14180,14180,14180,0
|
|
20240904,155900,372801270,14180,14180,14180,14180,625
|
|
20240904,155800,372801270,14180,14180,14180,14180,0
|
|
20240904,155700,372801270,14180,14180,14180,14180,0
|
|
20240904,155600,372801270,14180,14180,14180,14180,0
|
|
20240904,155500,372801270,14180,14180,14180,14180,0
|
|
20240904,155400,372801270,14180,14180,14180,14180,0
|
|
20240904,155300,372801270,14180,14180,14180,14180,0
|
|
20240904,155200,372801270,14180,14180,14180,14180,0
|
|
20240904,155100,372801270,14180,14180,14180,14180,0
|
|
20240904,155000,372801270,14180,14180,14180,14180,0
|
|
20240904,154900,372801270,14180,14180,14180,14180,0
|
|
20240904,154800,372801270,14180,14180,14180,14180,0
|
|
20240904,154700,372801270,14180,14180,14180,14180,0
|
|
20240904,154600,372801270,14180,14180,14180,14180,0
|
|
20240904,154500,372801270,14180,14180,14180,14180,0
|
|
20240904,154400,372801270,14180,14180,14180,14180,0
|
|
20240904,154300,372801270,14180,14180,14180,14180,0
|
|
20240904,154200,372801270,14180,14180,14180,14180,0
|
|
20240904,154100,372801270,14180,14180,14180,14180,0
|
|
20240904,154000,372801270,14180,14180,14180,14180,0
|
|
20240904,153900,372801270,14180,14180,14180,14180,0
|
|
20240904,153800,372801270,14180,14180,14180,14180,0
|
|
20240904,153700,372801270,14180,14180,14180,14180,0
|
|
20240904,153600,372801270,14180,14180,14180,14180,0
|
|
20240904,153500,372801270,14180,14180,14180,14180,0
|
|
20240904,153400,372801270,14180,14180,14180,14180,0
|
|
20240904,153300,372801270,14180,14180,14180,14180,0
|
|
20240904,153200,372801270,14180,14180,14180,14180,0
|
|
20240904,153100,372801270,14180,14180,14180,14180,0
|
|
20240904,153000,372801270,14180,14180,14180,14180,625
|
|
20240904,152900,363938770,14100,14100,14100,14100,0
|
|
20240904,152800,363938770,14100,14100,14100,14100,0
|
|
20240904,152700,363938770,14100,14100,14100,14100,0
|
|
20240904,152600,363938770,14100,14100,14100,14100,0
|
|
20240904,152500,363938770,14100,14100,14100,14100,0
|
|
20240904,152400,363938770,14100,14100,14100,14100,0
|
|
20240904,152300,363938770,14100,14100,14100,14100,0
|
|
20240904,152200,363938770,14100,14100,14100,14100,0
|
|
20240904,152100,363938770,14100,14100,14100,14100,0
|
|
20240904,152000,363938770,14100,14100,14100,14100,0
|
|
20240904,151900,363938770,14100,14150,14190,14100,121
|
|
20240904,151800,362225710,14110,14130,14130,14110,293
|
|
20240904,151700,358088670,14140,14160,14160,14140,25
|
|
20240904,151600,357735110,14160,14140,14160,14140,114
|
|
20240904,151500,356122880,14150,14150,14150,14150,121
|
|
20240904,151400,354410730,14150,14150,14160,14150,66
|
|
20240904,151300,353476780,14150,14150,14160,14150,8
|
|
20240904,151200,353363560,14150,14150,14150,14150,14
|
|
20240904,151100,353165460,14150,14150,14150,14150,0
|
|
20240904,151000,353165460,14150,14150,14150,14150,17
|
|
20240904,150900,352924910,14150,14150,14150,14150,0
|
|
20240904,150800,352924910,14150,14140,14150,14140,582
|
|
20240904,150700,344693320,14150,14150,14150,14150,56
|
|
20240904,150600,343900920,14140,14140,14140,14140,0
|
|
20240904,150500,343900920,14140,14140,14140,14140,36
|
|
20240904,150400,343391880,14160,14140,14160,14140,5
|
|
20240904,150300,343321160,14150,14150,14150,14150,0
|
|
20240904,150200,343321160,14150,14150,14150,14150,0
|
|
20240904,150100,343321160,14150,14150,14150,14150,131
|
|
20240904,150000,341467510,14170,14150,14170,14150,23
|
|
20240904,145900,341141620,14140,14140,14140,14140,0
|
|
20240904,145800,341141620,14140,14140,14140,14140,0
|
|
20240904,145700,341141620,14140,14140,14140,14140,0
|
|
20240904,145600,341141620,14140,14170,14170,14140,73
|
|
20240904,145500,340108810,14150,14150,14150,14150,0
|
|
20240904,145400,340108810,14150,14160,14160,14150,74
|
|
20240904,145300,339061650,14170,14170,14170,14170,0
|
|
20240904,145200,339061650,14170,14160,14170,14160,12
|
|
20240904,145100,338891680,14170,14150,14170,14150,29
|
|
20240904,145000,338480770,14170,14170,14170,14170,1
|
|
20240904,144900,338466600,14150,14150,14150,14150,0
|
|
20240904,144800,338466600,14150,14150,14150,14150,208
|
|
20240904,144700,335523400,14160,14160,14160,14160,0
|
|
20240904,144600,335523400,14160,14160,14160,14160,1
|
|
20240904,144500,335509240,14160,14160,14160,14160,500
|
|
20240904,144400,328429240,14170,14170,14200,14160,204
|
|
20240904,144300,325537680,14170,14170,14170,14170,1
|
|
20240904,144200,325523510,14170,14170,14170,14170,0
|
|
20240904,144100,325523510,14170,14170,14170,14170,0
|
|
20240904,144000,325523510,14170,14160,14170,14160,4
|
|
20240904,143900,325466860,14170,14170,14170,14170,0
|
|
20240904,143800,325466860,14170,14150,14170,14150,7
|
|
20240904,143700,325367770,14170,14150,14170,14150,100
|
|
20240904,143600,323952570,14170,14130,14170,14130,300
|
|
20240904,143500,319711530,14130,14150,14150,14130,252
|
|
20240904,143400,316148310,14150,14150,14150,14150,0
|
|
20240904,143300,316148310,14150,14150,14150,14150,0
|
|
20240904,143200,316148310,14150,14150,14150,14150,0
|
|
20240904,143100,316148310,14150,14150,14150,14150,100
|
|
20240904,143000,314733310,14150,14150,14150,14150,7
|
|
20240904,142900,314634260,14150,14150,14150,14150,3
|
|
20240904,142800,314591810,14150,14150,14150,14150,5
|
|
20240904,142700,314521060,14180,14150,14180,14150,19
|
|
20240904,142600,314252150,14150,14150,14150,14150,31
|
|
20240904,142500,313813500,14150,14150,14150,14150,11
|
|
20240904,142400,313657850,14150,14150,14150,14150,0
|
|
20240904,142300,313657850,14150,14180,14180,14150,397
|
|
20240904,142200,308039930,14180,14180,14180,14180,0
|
|
20240904,142100,308039930,14180,14180,14180,14180,0
|
|
20240904,142000,308039930,14180,14180,14180,14180,0
|
|
20240904,141900,308039930,14180,14180,14180,14180,0
|
|
20240904,141800,308039930,14180,14180,14180,14180,0
|
|
20240904,141700,308039930,14180,14180,14180,14180,0
|
|
20240904,141600,308039930,14180,14180,14180,14180,2
|
|
20240904,141500,308011570,14170,14150,14170,14150,6
|
|
20240904,141400,307926630,14180,14180,14180,14180,2
|
|
20240904,141300,307898270,14150,14150,14150,14150,0
|
|
20240904,141200,307898270,14150,14160,14160,14150,104
|
|
20240904,141100,306425670,14130,14130,14130,14130,0
|
|
20240904,141000,306425670,14130,14130,14130,14130,0
|
|
20240904,140900,306425670,14130,14130,14130,14130,0
|
|
20240904,140800,306425670,14130,14150,14150,14130,135
|
|
20240904,140700,304516120,14150,14150,14150,14150,4
|
|
20240904,140600,304459520,14150,14160,14160,14150,616
|
|
20240904,140500,295739780,14170,14170,14170,14170,0
|
|
20240904,140400,295739780,14170,14170,14170,14170,15
|
|
20240904,140300,295527230,14170,14170,14170,14170,0
|
|
20240904,140200,295527230,14170,14170,14170,14170,5
|
|
20240904,140100,295456380,14200,14200,14200,14200,0
|
|
20240904,140000,295456380,14200,14200,14200,14200,0
|
|
20240904,135900,295456380,14200,14200,14200,14200,0
|
|
20240904,135800,295456380,14200,14200,14200,14200,20
|
|
20240904,135700,295172380,14200,14200,14200,14200,0
|
|
20240904,135600,295172380,14200,14200,14200,14200,0
|
|
20240904,135500,295172380,14200,14200,14200,14200,0
|
|
20240904,135400,295172380,14200,14200,14200,14200,0
|
|
20240904,135300,295172380,14200,14200,14200,14200,0
|
|
20240904,135200,295172380,14200,14200,14200,14200,0
|
|
20240904,135100,295172380,14200,14190,14200,14190,2
|
|
20240904,135000,295143990,14170,14200,14200,14170,156
|
|
20240904,134900,292929870,14180,14180,14180,14180,0
|
|
20240904,134800,292929870,14180,14180,14180,14180,0
|
|
20240904,134700,292929870,14180,14180,14180,14180,0
|
|
20240904,134600,292929870,14180,14180,14180,14180,0
|
|
20240904,134500,292929870,14180,14180,14180,14180,1
|
|
20240904,134400,292915690,14210,14190,14210,14190,17
|
|
20240904,134300,292674290,14200,14150,14200,14150,809
|
|
20240904,134200,281216960,14150,14150,14160,14140,271
|
|
20240904,134100,277382200,14150,14150,14150,14150,0
|
|
20240904,134000,277382200,14150,14150,14150,14150,0
|
|
20240904,133900,277382200,14150,14150,14150,14150,0
|
|
20240904,133800,277382200,14150,14150,14150,14150,0
|
|
20240904,133700,277382200,14150,14170,14170,14150,164
|
|
20240904,133600,275060950,14180,14180,14180,14180,0
|
|
20240904,133500,275060950,14180,14180,14180,14180,0
|
|
20240904,133400,275060950,14180,14180,14180,14180,0
|
|
20240904,133300,275060950,14180,14180,14180,14180,0
|
|
20240904,133200,275060950,14180,14180,14180,14180,3
|
|
20240904,133100,275018410,14180,14180,14180,14180,2
|
|
20240904,133000,274990050,14160,14160,14160,14160,8
|
|
20240904,132900,274876770,14160,14160,14160,14160,0
|
|
20240904,132800,274876770,14160,14180,14180,14160,154
|
|
20240904,132700,272695530,14190,14190,14190,14190,0
|
|
20240904,132600,272695530,14190,14190,14190,14190,5
|
|
20240904,132500,272624580,14190,14190,14190,14190,0
|
|
20240904,132400,272624580,14190,14190,14190,14190,0
|
|
20240904,132300,272624580,14190,14190,14190,14190,0
|
|
20240904,132200,272624580,14190,14190,14190,14190,0
|
|
20240904,132100,272624580,14190,14190,14190,14190,0
|
|
20240904,132000,272624580,14190,14190,14190,14190,1
|
|
20240904,131900,272610390,14170,14180,14180,14170,385
|
|
20240904,131800,267154340,14190,14190,14190,14190,10
|
|
20240904,131700,267012440,14190,14190,14190,14190,5
|
|
20240904,131600,266941490,14190,14190,14190,14190,0
|
|
20240904,131500,266941490,14190,14190,14190,14190,9
|
|
20240904,131400,266813780,14190,14190,14190,14190,0
|
|
20240904,131300,266813780,14190,14190,14190,14190,0
|
|
20240904,131200,266813780,14190,14190,14190,14190,0
|
|
20240904,131100,266813780,14190,14190,14190,14190,0
|
|
20240904,131000,266813780,14190,14190,14190,14190,3
|
|
20240904,130900,266771210,14200,14200,14200,14200,0
|
|
20240904,130800,266771210,14200,14200,14200,14200,0
|
|
20240904,130700,266771210,14200,14200,14200,14200,0
|
|
20240904,130600,266771210,14200,14190,14200,14190,5
|
|
20240904,130500,266700240,14190,14210,14210,14190,319
|
|
20240904,130400,262173530,14190,14200,14200,14190,9
|
|
20240904,130300,262045770,14190,14190,14190,14190,0
|
|
20240904,130200,262045770,14190,14190,14190,14190,0
|
|
20240904,130100,262045770,14190,14190,14190,14190,0
|
|
20240904,130000,262045770,14190,14190,14190,14190,2
|
|
20240904,125900,262017390,14180,14180,14180,14180,0
|
|
20240904,125800,262017390,14180,14190,14190,14180,100
|
|
20240904,125700,260599170,14200,14200,14200,14200,0
|
|
20240904,125600,260599170,14200,14210,14210,14200,69
|
|
20240904,125500,259619360,14210,14210,14210,14210,0
|
|
20240904,125400,259619360,14210,14210,14210,14210,0
|
|
20240904,125300,259619360,14210,14210,14210,14210,0
|
|
20240904,125200,259619360,14210,14210,14210,14210,0
|
|
20240904,125100,259619360,14210,14210,14210,14210,0
|
|
20240904,125000,259619360,14210,14210,14210,14210,0
|
|
20240904,124900,259619360,14210,14210,14210,14210,0
|
|
20240904,124800,259619360,14210,14210,14210,14210,0
|
|
20240904,124700,259619360,14210,14210,14210,14210,0
|
|
20240904,124600,259619360,14210,14210,14210,14210,0
|
|
20240904,124500,259619360,14210,14210,14210,14210,0
|
|
20240904,124400,259619360,14210,14210,14210,14210,0
|
|
20240904,124300,259619360,14210,14210,14210,14210,0
|
|
20240904,124200,259619360,14210,14210,14210,14210,5
|
|
20240904,124100,259548310,14210,14210,14210,14210,1
|
|
20240904,124000,259534100,14190,14200,14200,14190,71
|
|
20240904,123900,258526400,14220,14220,14220,14220,0
|
|
20240904,123800,258526400,14220,14220,14220,14220,22
|
|
20240904,123700,258213560,14200,14200,14200,14200,0
|
|
20240904,123600,258213560,14200,14200,14200,14200,0
|
|
20240904,123500,258213560,14200,14200,14200,14200,0
|
|
20240904,123400,258213560,14200,14200,14200,14200,0
|
|
20240904,123300,258213560,14200,14200,14200,14200,0
|
|
20240904,123200,258213560,14200,14200,14200,14200,15
|
|
20240904,123100,258000560,14220,14220,14220,14220,0
|
|
20240904,123000,258000560,14220,14220,14220,14220,0
|
|
20240904,122900,258000560,14220,14220,14220,14220,0
|
|
20240904,122800,258000560,14220,14220,14220,14220,2
|
|
20240904,122700,257972120,14210,14220,14220,14210,42
|
|
20240904,122600,257374980,14220,14220,14220,14220,0
|
|
20240904,122500,257374980,14220,14220,14220,14220,0
|
|
20240904,122400,257374980,14220,14220,14220,14220,0
|
|
20240904,122300,257374980,14220,14220,14220,14220,4
|
|
20240904,122200,257318100,14220,14220,14220,14220,2
|
|
20240904,122100,257289660,14200,14200,14200,14200,0
|
|
20240904,122000,257289660,14200,14200,14200,14200,0
|
|
20240904,121900,257289660,14200,14200,14200,14200,219
|
|
20240904,121800,254179860,14200,14210,14210,14200,23
|
|
20240904,121700,253853240,14200,14200,14200,14200,0
|
|
20240904,121600,253853240,14200,14200,14200,14200,61
|
|
20240904,121500,252987040,14220,14220,14220,14220,0
|
|
20240904,121400,252987040,14220,14220,14220,14220,0
|
|
20240904,121300,252987040,14220,14250,14250,14200,894
|
|
20240904,121200,240265870,14260,14260,14260,14260,10
|
|
20240904,121100,240123270,14240,14240,14240,14240,0
|
|
20240904,121000,240123270,14240,14240,14240,14240,0
|
|
20240904,120900,240123270,14240,14240,14240,14240,0
|
|
20240904,120800,240123270,14240,14230,14240,14230,3
|
|
20240904,120700,240080570,14210,14210,14210,14210,0
|
|
20240904,120600,240080570,14210,14210,14210,14210,3
|
|
20240904,120500,240037940,14210,14210,14210,14210,1
|
|
20240904,120400,240023730,14200,14200,14200,14200,1
|
|
20240904,120300,240009530,14190,14190,14190,14190,0
|
|
20240904,120200,240009530,14190,14190,14190,14190,0
|
|
20240904,120100,240009530,14190,14190,14190,14190,0
|
|
20240904,120000,240009530,14190,14190,14190,14190,7
|
|
20240904,115900,239910200,14190,14190,14190,14190,4
|
|
20240904,115800,239853440,14270,14190,14270,14190,10
|
|
20240904,115700,239711420,14190,14190,14190,14190,12
|
|
20240904,115600,239541140,14200,14200,14200,14200,8
|
|
20240904,115500,239427540,14200,14190,14200,14190,20
|
|
20240904,115400,239143690,14190,14190,14190,14190,0
|
|
20240904,115300,239143690,14190,14180,14190,14180,16
|
|
20240904,115200,238916760,14180,14180,14200,14180,14
|
|
20240904,115100,238718160,14160,14190,14190,14160,86
|
|
20240904,115000,237499300,14190,14190,14190,14160,1081
|
|
20240904,114900,222175100,14190,14190,14190,14190,11
|
|
20240904,114800,222019010,14200,14190,14200,14190,38
|
|
20240904,114700,221479490,14190,14190,14190,14190,11
|
|
20240904,114600,221323400,14190,14190,14190,14190,8
|
|
20240904,114500,221209880,14190,14190,14190,14190,11
|
|
20240904,114400,221053790,14190,14190,14190,14190,8
|
|
20240904,114300,220940270,14200,14200,14200,14190,117
|
|
20240904,114200,219278900,14200,14200,14210,14200,21
|
|
20240904,114100,218980560,14200,14210,14210,14200,13
|
|
20240904,114000,218795950,14210,14200,14210,14200,13
|
|
20240904,113900,218611290,14210,14200,14210,14200,55
|
|
20240904,113800,217829860,14200,14210,14210,14200,8
|
|
20240904,113700,217716250,14200,14200,14210,14200,32
|
|
20240904,113600,217261650,14200,14210,14210,14200,7
|
|
20240904,113500,217162220,14210,14210,14210,14210,11
|
|
20240904,113400,217005910,14210,14210,14220,14210,17
|
|
20240904,113300,216764290,14210,14210,14210,14210,7
|
|
20240904,113200,216664820,14210,14220,14220,14210,61
|
|
20240904,113100,215797480,14230,14220,14230,14220,22
|
|
20240904,113000,215484500,14220,14240,14240,14220,565
|
|
20240904,112900,207439120,14250,14240,14260,14240,46
|
|
20240904,112800,206783690,14250,14250,14260,14240,28
|
|
20240904,112700,206384680,14250,14240,14250,14240,68
|
|
20240904,112600,205416130,14250,14250,14250,14240,23
|
|
20240904,112500,205088460,14250,14270,14270,14240,1324
|
|
20240904,112400,186220190,14280,14280,14280,14280,12
|
|
20240904,112300,186048830,14300,14270,14300,14270,24
|
|
20240904,112200,185705970,14270,14270,14280,14260,13
|
|
20240904,112100,185520460,14270,14290,14290,14270,6
|
|
20240904,112000,185434760,14300,14260,14300,14250,63
|
|
20240904,111900,184536240,14250,14250,14250,14250,99
|
|
20240904,111800,183125490,14260,14260,14260,14260,0
|
|
20240904,111700,183125490,14260,14260,14260,14260,0
|
|
20240904,111600,183125490,14260,14260,14260,14260,1
|
|
20240904,111500,183111230,14260,14260,14260,14260,14
|
|
20240904,111400,182911590,14260,14260,14260,14260,0
|
|
20240904,111300,182911590,14260,14260,14260,14260,7
|
|
20240904,111200,182811770,14260,14260,14260,14260,0
|
|
20240904,111100,182811770,14260,14260,14260,14260,11
|
|
20240904,111000,182654910,14280,14280,14280,14280,0
|
|
20240904,110900,182654910,14280,14280,14280,14280,0
|
|
20240904,110800,182654910,14280,14280,14280,14280,0
|
|
20240904,110700,182654910,14280,14280,14280,14280,1
|
|
20240904,110600,182640630,14290,14290,14290,14290,0
|
|
20240904,110500,182640630,14290,14290,14290,14290,0
|
|
20240904,110400,182640630,14290,14290,14290,14290,0
|
|
20240904,110300,182640630,14290,14290,14290,14290,0
|
|
20240904,110200,182640630,14290,14280,14290,14280,300
|
|
20240904,110100,178355300,14250,14270,14270,14250,373
|
|
20240904,110000,173034230,14290,14290,14290,14290,0
|
|
20240904,105900,173034230,14290,14290,14290,14290,0
|
|
20240904,105800,173034230,14290,14290,14290,14290,0
|
|
20240904,105700,173034230,14290,14290,14290,14290,0
|
|
20240904,105600,173034230,14290,14290,14290,14290,0
|
|
20240904,105500,173034230,14290,14280,14290,14280,58
|
|
20240904,105400,172205910,14280,14280,14280,14280,0
|
|
20240904,105300,172205910,14280,14280,14280,14280,0
|
|
20240904,105200,172205910,14280,14280,14280,14280,0
|
|
20240904,105100,172205910,14280,14280,14280,14280,0
|
|
20240904,105000,172205910,14280,14280,14280,14280,100
|
|
20240904,104900,170777910,14300,14300,14300,14300,0
|
|
20240904,104800,170777910,14300,14300,14300,14300,7
|
|
20240904,104700,170677810,14300,14300,14300,14300,0
|
|
20240904,104600,170677810,14300,14300,14300,14300,0
|
|
20240904,104500,170677810,14300,14300,14300,14300,0
|
|
20240904,104400,170677810,14300,14300,14300,14300,0
|
|
20240904,104300,170677810,14300,14300,14300,14300,7
|
|
20240904,104200,170577710,14300,14300,14300,14300,22
|
|
20240904,104100,170263110,14300,14300,14300,14300,0
|
|
20240904,104000,170263110,14300,14300,14300,14300,8
|
|
20240904,103900,170148710,14320,14320,14320,14320,0
|
|
20240904,103800,170148710,14320,14320,14320,14320,0
|
|
20240904,103700,170148710,14320,14260,14320,14260,1106
|
|
20240904,103600,154367430,14240,14250,14250,14240,501
|
|
20240904,103500,147233160,14250,14250,14250,14250,0
|
|
20240904,103400,147233160,14250,14250,14250,14250,0
|
|
20240904,103300,147233160,14250,14250,14250,14250,22
|
|
20240904,103200,146919660,14260,14260,14260,14260,0
|
|
20240904,103100,146919660,14260,14260,14260,14260,0
|
|
20240904,103000,146919660,14260,14260,14260,14260,0
|
|
20240904,102900,146919660,14260,14260,14260,14260,0
|
|
20240904,102800,146919660,14260,14260,14260,14260,13
|
|
20240904,102700,146734280,14270,14270,14270,14270,0
|
|
20240904,102600,146734280,14270,14270,14270,14270,81
|
|
20240904,102500,145578410,14270,14270,14270,14270,12
|
|
20240904,102400,145407170,14270,14270,14270,14270,0
|
|
20240904,102300,145407170,14270,14250,14270,14250,12
|
|
20240904,102200,145235950,14270,14210,14270,14210,480
|
|
20240904,102100,138414090,14210,14210,14210,14210,41
|
|
20240904,102000,137831480,14210,14210,14210,14210,13
|
|
20240904,101900,137646750,14210,14200,14230,14200,106
|
|
20240904,101800,136140450,14200,14250,14250,14200,1671
|
|
20240904,101700,112403310,14270,14270,14270,14270,0
|
|
20240904,101600,112403310,14270,14270,14270,14270,0
|
|
20240904,101500,112403310,14270,14260,14270,14260,14
|
|
20240904,101400,112203580,14260,14260,14260,14260,0
|
|
20240904,101300,112203580,14260,14260,14260,14260,27
|
|
20240904,101200,111818560,14270,14280,14280,14270,863
|
|
20240904,101100,99503530,14280,14300,14300,14280,12
|
|
20240904,101000,99332150,14290,14290,14290,14290,14
|
|
20240904,100900,99132090,14270,14270,14270,14270,0
|
|
20240904,100800,99132090,14270,14270,14270,14270,0
|
|
20240904,100700,99132090,14270,14270,14270,14270,265
|
|
20240904,100600,95350540,14270,14270,14270,14270,511
|
|
20240904,100500,88058570,14280,14280,14280,14280,10
|
|
20240904,100400,87915770,14260,14260,14260,14260,1
|
|
20240904,100300,87901510,14270,14290,14290,14270,1194
|
|
20240904,100200,70857630,14360,14360,14360,14360,0
|
|
20240904,100100,70857630,14360,14360,14360,14360,0
|
|
20240904,100000,70857630,14360,14360,14360,14360,0
|
|
20240904,095900,70857630,14360,14360,14360,14360,0
|
|
20240904,095800,70857630,14360,14360,14360,14360,1
|
|
20240904,095700,70843270,14360,14360,14360,14360,0
|
|
20240904,095600,70843270,14360,14360,14360,14360,0
|
|
20240904,095500,70843270,14360,14290,14360,14270,933
|
|
20240904,095400,57523420,14290,14310,14310,14290,1145
|
|
20240904,095300,41142440,14360,14360,14360,14360,0
|
|
20240904,095200,41142440,14360,14360,14360,14360,0
|
|
20240904,095100,41142440,14360,14360,14360,14360,0
|
|
20240904,095000,41142440,14360,14360,14360,14360,0
|
|
20240904,094900,41142440,14360,14360,14360,14360,0
|
|
20240904,094800,41142440,14360,14360,14360,14360,4
|
|
20240904,094700,41085000,14360,14360,14360,14360,1
|
|
20240904,094600,41070640,14310,14310,14310,14310,1
|
|
20240904,094500,41056330,14310,14310,14310,14310,1
|
|
20240904,094400,41042020,14310,14310,14310,14310,0
|
|
20240904,094300,41042020,14310,14310,14310,14310,0
|
|
20240904,094200,41042020,14310,14310,14310,14310,64
|
|
20240904,094100,40126180,14310,14310,14310,14300,849
|
|
20240904,094000,27984140,14360,14360,14360,14360,0
|
|
20240904,093900,27984140,14360,14360,14360,14360,0
|
|
20240904,093800,27984140,14360,14360,14360,14360,0
|
|
20240904,093700,27984140,14360,14360,14360,14360,0
|
|
20240904,093600,27984140,14360,14360,14360,14360,1
|
|
20240904,093500,27969780,14300,14370,14370,14300,57
|
|
20240904,093400,27154270,14370,14370,14370,14370,0
|
|
20240904,093300,27154270,14370,14370,14370,14370,0
|
|
20240904,093200,27154270,14370,14370,14370,14370,0
|
|
20240904,093100,27154270,14370,14370,14370,14370,1
|
|
20240904,093000,27139900,14370,14370,14370,14370,0
|
|
20240904,092900,27139900,14370,14370,14370,14370,0
|
|
20240904,092800,27139900,14370,14370,14370,14370,0
|
|
20240904,092700,27139900,14370,14370,14370,14370,0
|
|
20240904,092600,27139900,14370,14370,14370,14370,0
|
|
20240904,092500,27139900,14370,14370,14370,14370,0
|
|
20240904,092400,27139900,14370,14300,14370,14300,212
|
|
20240904,092300,24108230,14370,14360,14370,14320,168
|
|
20240904,092200,21701930,14360,14340,14360,14340,6
|
|
20240904,092100,21615870,14360,14360,14360,14360,0
|
|
20240904,092000,21615870,14360,14360,14360,14360,0
|
|
20240904,091900,21615870,14360,14360,14360,14360,1
|
|
20240904,091800,21601510,14370,14370,14370,14370,0
|
|
20240904,091700,21601510,14370,14310,14370,14310,291
|
|
20240904,091600,17436520,14400,14330,14400,14320,159
|
|
20240904,091500,15157680,14440,14440,14440,14440,0
|
|
20240904,091400,15157680,14440,14440,14440,14440,0
|
|
20240904,091300,15157680,14440,14440,14440,14440,0
|
|
20240904,091200,15157680,14440,14440,14440,14440,0
|
|
20240904,091100,15157680,14440,14370,14440,14310,301
|
|
20240904,091000,10845720,14370,14450,14450,14370,2
|
|
20240904,090900,10816900,14460,14460,14460,14460,0
|
|
20240904,090800,10816900,14460,14460,14460,14460,0
|
|
20240904,090700,10816900,14460,14460,14460,14460,0
|
|
20240904,090600,10816900,14460,14460,14460,14460,0
|
|
20240904,090500,10816900,14460,14460,14460,14460,0
|
|
20240904,090400,10816900,14460,14460,14460,14460,0
|
|
20240904,090300,10816900,14460,14370,14460,14370,214
|
|
20240904,090200,7741630,14540,14540,14540,14540,0
|
|
20240904,090100,7741630,14540,14540,14540,14540,13
|
|
20240904,090000,7552610,14350,14310,14550,14310,527
|