653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195000,137800280,13360,13360,13360,13360,33
|
|
20240902,194900,137800280,13360,13360,13360,13360,0
|
|
20240902,194800,137800280,13360,13360,13360,13360,0
|
|
20240902,194700,137800280,13360,13360,13360,13360,0
|
|
20240902,194600,137800280,13360,13360,13360,13360,0
|
|
20240902,194500,137800280,13360,13360,13360,13360,0
|
|
20240902,194400,137800280,13360,13360,13360,13360,0
|
|
20240902,194300,137800280,13360,13360,13360,13360,0
|
|
20240902,194200,137800280,13360,13360,13360,13360,0
|
|
20240902,194100,137800280,13360,13360,13360,13360,0
|
|
20240902,194000,137800280,13360,13360,13360,13360,0
|
|
20240902,193900,137800280,13360,13360,13360,13360,0
|
|
20240902,193800,137800280,13360,13360,13360,13360,0
|
|
20240902,193700,137800280,13360,13360,13360,13360,0
|
|
20240902,193600,137800280,13360,13360,13360,13360,0
|
|
20240902,193500,137800280,13360,13360,13360,13360,0
|
|
20240902,193400,137800280,13360,13360,13360,13360,0
|
|
20240902,193300,137800280,13360,13360,13360,13360,0
|
|
20240902,193200,137800280,13360,13360,13360,13360,0
|
|
20240902,193100,137800280,13360,13360,13360,13360,0
|
|
20240902,193000,137800280,13360,13360,13360,13360,0
|
|
20240902,192900,137800280,13360,13360,13360,13360,0
|
|
20240902,192800,137800280,13360,13360,13360,13360,0
|
|
20240902,192700,137800280,13360,13360,13360,13360,0
|
|
20240902,192600,137800280,13360,13360,13360,13360,0
|
|
20240902,192500,137800280,13360,13360,13360,13360,0
|
|
20240902,192400,137800280,13360,13360,13360,13360,0
|
|
20240902,192300,137800280,13360,13360,13360,13360,0
|
|
20240902,192200,137800280,13360,13360,13360,13360,0
|
|
20240902,192100,137800280,13360,13360,13360,13360,0
|
|
20240902,192000,137800280,13360,13360,13360,13360,33
|
|
20240902,191900,137800280,13360,13360,13360,13360,0
|
|
20240902,191800,137800280,13360,13360,13360,13360,0
|
|
20240902,191700,137800280,13360,13360,13360,13360,0
|
|
20240902,191600,137800280,13360,13360,13360,13360,0
|
|
20240902,191500,137800280,13360,13360,13360,13360,0
|
|
20240902,191400,137800280,13360,13360,13360,13360,0
|
|
20240902,191300,137800280,13360,13360,13360,13360,0
|
|
20240902,191200,137800280,13360,13360,13360,13360,0
|
|
20240902,191100,137800280,13360,13360,13360,13360,0
|
|
20240902,191000,137800280,13360,13360,13360,13360,0
|
|
20240902,190900,137800280,13360,13360,13360,13360,0
|
|
20240902,190800,137800280,13360,13360,13360,13360,0
|
|
20240902,190700,137800280,13360,13360,13360,13360,0
|
|
20240902,190600,137800280,13360,13360,13360,13360,0
|
|
20240902,190500,137800280,13360,13360,13360,13360,0
|
|
20240902,190400,137800280,13360,13360,13360,13360,0
|
|
20240902,190300,137800280,13360,13360,13360,13360,0
|
|
20240902,190200,137800280,13360,13360,13360,13360,0
|
|
20240902,190100,137800280,13360,13360,13360,13360,0
|
|
20240902,190000,137800280,13360,13360,13360,13360,0
|
|
20240902,185900,137800280,13360,13360,13360,13360,0
|
|
20240902,185800,137800280,13360,13360,13360,13360,0
|
|
20240902,185700,137800280,13360,13360,13360,13360,0
|
|
20240902,185600,137800280,13360,13360,13360,13360,0
|
|
20240902,185500,137800280,13360,13360,13360,13360,0
|
|
20240902,185400,137800280,13360,13360,13360,13360,0
|
|
20240902,185300,137800280,13360,13360,13360,13360,0
|
|
20240902,185200,137800280,13360,13360,13360,13360,0
|
|
20240902,185100,137800280,13360,13360,13360,13360,0
|
|
20240902,185000,137800280,13360,13360,13360,13360,33
|
|
20240902,184900,137800280,13360,13360,13360,13360,0
|
|
20240902,184800,137800280,13360,13360,13360,13360,0
|
|
20240902,184700,137800280,13360,13360,13360,13360,0
|
|
20240902,184600,137800280,13360,13360,13360,13360,0
|
|
20240902,184500,137800280,13360,13360,13360,13360,0
|
|
20240902,184400,137800280,13360,13360,13360,13360,0
|
|
20240902,184300,137800280,13360,13360,13360,13360,0
|
|
20240902,184200,137800280,13360,13360,13360,13360,0
|
|
20240902,184100,137800280,13360,13360,13360,13360,0
|
|
20240902,184000,137800280,13360,13360,13360,13360,0
|
|
20240902,183900,137800280,13360,13360,13360,13360,0
|
|
20240902,183800,137800280,13360,13360,13360,13360,0
|
|
20240902,183700,137800280,13360,13360,13360,13360,0
|
|
20240902,183600,137800280,13360,13360,13360,13360,0
|
|
20240902,183500,137800280,13360,13360,13360,13360,0
|
|
20240902,183400,137800280,13360,13360,13360,13360,0
|
|
20240902,183300,137800280,13360,13360,13360,13360,0
|
|
20240902,183200,137800280,13360,13360,13360,13360,0
|
|
20240902,183100,137800280,13360,13360,13360,13360,0
|
|
20240902,183000,137800280,13360,13360,13360,13360,0
|
|
20240902,182900,137800280,13360,13360,13360,13360,0
|
|
20240902,182800,137800280,13360,13360,13360,13360,0
|
|
20240902,182700,137800280,13360,13360,13360,13360,0
|
|
20240902,182600,137800280,13360,13360,13360,13360,0
|
|
20240902,182500,137800280,13360,13360,13360,13360,0
|
|
20240902,182400,137800280,13360,13360,13360,13360,0
|
|
20240902,182300,137800280,13360,13360,13360,13360,0
|
|
20240902,182200,137800280,13360,13360,13360,13360,0
|
|
20240902,182100,137800280,13360,13360,13360,13360,0
|
|
20240902,182000,137800280,13360,13360,13360,13360,33
|
|
20240902,181900,137800280,13360,13360,13360,13360,0
|
|
20240902,181800,137800280,13360,13360,13360,13360,0
|
|
20240902,181700,137800280,13360,13360,13360,13360,0
|
|
20240902,181600,137800280,13360,13360,13360,13360,0
|
|
20240902,181500,137800280,13360,13360,13360,13360,0
|
|
20240902,181400,137800280,13360,13360,13360,13360,0
|
|
20240902,181300,137800280,13360,13360,13360,13360,0
|
|
20240902,181200,137800280,13360,13360,13360,13360,0
|
|
20240902,181100,137800280,13360,13360,13360,13360,0
|
|
20240902,181000,137800280,13360,13360,13360,13360,0
|
|
20240902,180900,137800280,13360,13360,13360,13360,0
|
|
20240902,180800,137800280,13360,13360,13360,13360,0
|
|
20240902,180700,137800280,13360,13360,13360,13360,0
|
|
20240902,180600,137800280,13360,13360,13360,13360,0
|
|
20240902,180500,137800280,13360,13360,13360,13360,0
|
|
20240902,180400,137800280,13360,13360,13360,13360,0
|
|
20240902,180300,137800280,13360,13360,13360,13360,0
|
|
20240902,180200,137800280,13360,13360,13360,13360,0
|
|
20240902,180100,137800280,13360,13360,13360,13360,0
|
|
20240902,180000,137800280,13360,13360,13360,13360,0
|
|
20240902,175900,137800280,13360,13360,13360,13360,0
|
|
20240902,175800,137800280,13360,13360,13360,13360,0
|
|
20240902,175700,137800280,13360,13360,13360,13360,0
|
|
20240902,175600,137800280,13360,13360,13360,13360,0
|
|
20240902,175500,137800280,13360,13360,13360,13360,0
|
|
20240902,175400,137800280,13360,13360,13360,13360,0
|
|
20240902,175300,137800280,13360,13360,13360,13360,0
|
|
20240902,175200,137800280,13360,13360,13360,13360,0
|
|
20240902,175100,137800280,13360,13360,13360,13360,0
|
|
20240902,175000,137800280,13360,13360,13360,13360,33
|
|
20240902,174900,137800280,13360,13360,13360,13360,0
|
|
20240902,174800,137800280,13360,13360,13360,13360,0
|
|
20240902,174700,137800280,13360,13360,13360,13360,0
|
|
20240902,174600,137800280,13360,13360,13360,13360,0
|
|
20240902,174500,137800280,13360,13360,13360,13360,0
|
|
20240902,174400,137800280,13360,13360,13360,13360,0
|
|
20240902,174300,137800280,13360,13360,13360,13360,0
|
|
20240902,174200,137800280,13360,13360,13360,13360,0
|
|
20240902,174100,137800280,13360,13360,13360,13360,0
|
|
20240902,174000,137800280,13360,13360,13360,13360,0
|
|
20240902,173900,137800280,13360,13360,13360,13360,0
|
|
20240902,173800,137800280,13360,13360,13360,13360,0
|
|
20240902,173700,137800280,13360,13360,13360,13360,0
|
|
20240902,173600,137800280,13360,13360,13360,13360,0
|
|
20240902,173500,137800280,13360,13360,13360,13360,0
|
|
20240902,173400,137800280,13360,13360,13360,13360,0
|
|
20240902,173300,137800280,13360,13360,13360,13360,0
|
|
20240902,173200,137800280,13360,13360,13360,13360,0
|
|
20240902,173100,137800280,13360,13360,13360,13360,0
|
|
20240902,173000,137800280,13360,13360,13360,13360,0
|
|
20240902,172900,137800280,13360,13360,13360,13360,0
|
|
20240902,172800,137800280,13360,13360,13360,13360,0
|
|
20240902,172700,137800280,13360,13360,13360,13360,0
|
|
20240902,172600,137800280,13360,13360,13360,13360,0
|
|
20240902,172500,137800280,13360,13360,13360,13360,0
|
|
20240902,172400,137800280,13360,13360,13360,13360,0
|
|
20240902,172300,137800280,13360,13360,13360,13360,0
|
|
20240902,172200,137800280,13360,13360,13360,13360,0
|
|
20240902,172100,137800280,13360,13360,13360,13360,0
|
|
20240902,172000,137800280,13360,13360,13360,13360,33
|
|
20240902,171900,137800280,13360,13360,13360,13360,0
|
|
20240902,171800,137800280,13360,13360,13360,13360,0
|
|
20240902,171700,137800280,13360,13360,13360,13360,0
|
|
20240902,171600,137800280,13360,13360,13360,13360,0
|
|
20240902,171500,137800280,13360,13360,13360,13360,0
|
|
20240902,171400,137800280,13360,13360,13360,13360,0
|
|
20240902,171300,137800280,13360,13360,13360,13360,0
|
|
20240902,171200,137800280,13360,13360,13360,13360,0
|
|
20240902,171100,137800280,13360,13360,13360,13360,0
|
|
20240902,171000,137800280,13360,13360,13360,13360,0
|
|
20240902,170900,137800280,13360,13360,13360,13360,0
|
|
20240902,170800,137800280,13360,13360,13360,13360,0
|
|
20240902,170700,137800280,13360,13360,13360,13360,0
|
|
20240902,170600,137800280,13360,13360,13360,13360,0
|
|
20240902,170500,137800280,13360,13360,13360,13360,0
|
|
20240902,170400,137800280,13360,13360,13360,13360,0
|
|
20240902,170300,137800280,13360,13360,13360,13360,0
|
|
20240902,170200,137800280,13360,13360,13360,13360,0
|
|
20240902,170100,137800280,13360,13360,13360,13360,0
|
|
20240902,170000,137800280,13360,13360,13360,13360,0
|
|
20240902,165900,137800280,13360,13360,13360,13360,0
|
|
20240902,165800,137800280,13360,13360,13360,13360,0
|
|
20240902,165700,137800280,13360,13360,13360,13360,0
|
|
20240902,165600,137800280,13360,13360,13360,13360,0
|
|
20240902,165500,137800280,13360,13360,13360,13360,0
|
|
20240902,165400,137800280,13360,13360,13360,13360,0
|
|
20240902,165300,137800280,13360,13360,13360,13360,0
|
|
20240902,165200,137800280,13360,13360,13360,13360,0
|
|
20240902,165100,137800280,13360,13360,13360,13360,0
|
|
20240902,165000,137800280,13360,13360,13360,13360,33
|
|
20240902,164900,137800280,13360,13360,13360,13360,0
|
|
20240902,164800,137800280,13360,13360,13360,13360,0
|
|
20240902,164700,137800280,13360,13360,13360,13360,0
|
|
20240902,164600,137800280,13360,13360,13360,13360,0
|
|
20240902,164500,137800280,13360,13360,13360,13360,0
|
|
20240902,164400,137800280,13360,13360,13360,13360,0
|
|
20240902,164300,137800280,13360,13360,13360,13360,0
|
|
20240902,164200,137800280,13360,13360,13360,13360,0
|
|
20240902,164100,137800280,13360,13360,13360,13360,0
|
|
20240902,164000,137800280,13360,13360,13360,13360,0
|
|
20240902,163900,137800280,13360,13360,13360,13360,0
|
|
20240902,163800,137800280,13360,13360,13360,13360,0
|
|
20240902,163700,137800280,13360,13360,13360,13360,0
|
|
20240902,163600,137800280,13360,13360,13360,13360,0
|
|
20240902,163500,137800280,13360,13360,13360,13360,0
|
|
20240902,163400,137800280,13360,13360,13360,13360,0
|
|
20240902,163300,137800280,13360,13360,13360,13360,0
|
|
20240902,163200,137800280,13360,13360,13360,13360,0
|
|
20240902,163100,137800280,13360,13360,13360,13360,0
|
|
20240902,163000,137800280,13360,13360,13360,13360,0
|
|
20240902,162900,137800280,13360,13360,13360,13360,0
|
|
20240902,162800,137800280,13360,13360,13360,13360,0
|
|
20240902,162700,137800280,13360,13360,13360,13360,0
|
|
20240902,162600,137800280,13360,13360,13360,13360,0
|
|
20240902,162500,137800280,13360,13360,13360,13360,0
|
|
20240902,162400,137800280,13360,13360,13360,13360,0
|
|
20240902,162300,137800280,13360,13360,13360,13360,0
|
|
20240902,162200,137800280,13360,13360,13360,13360,0
|
|
20240902,162100,137800280,13360,13360,13360,13360,0
|
|
20240902,162000,137800280,13360,13360,13360,13360,33
|
|
20240902,161900,137800280,13360,13360,13360,13360,0
|
|
20240902,161800,137800280,13360,13360,13360,13360,0
|
|
20240902,161700,137800280,13360,13360,13360,13360,0
|
|
20240902,161600,137800280,13360,13360,13360,13360,0
|
|
20240902,161500,137800280,13360,13360,13360,13360,0
|
|
20240902,161400,137800280,13360,13360,13360,13360,0
|
|
20240902,161300,137800280,13360,13360,13360,13360,0
|
|
20240902,161200,137800280,13360,13360,13360,13360,0
|
|
20240902,161100,137800280,13360,13360,13360,13360,0
|
|
20240902,161000,137800280,13360,13360,13360,13360,0
|
|
20240902,160900,137800280,13360,13360,13360,13360,0
|
|
20240902,160800,137800280,13360,13360,13360,13360,0
|
|
20240902,160700,137800280,13360,13360,13360,13360,0
|
|
20240902,160600,137800280,13360,13360,13360,13360,0
|
|
20240902,160500,137800280,13360,13360,13360,13360,0
|
|
20240902,160400,137800280,13360,13360,13360,13360,0
|
|
20240902,160300,137800280,13360,13360,13360,13360,0
|
|
20240902,160200,137800280,13360,13360,13360,13360,0
|
|
20240902,160100,137800280,13360,13360,13360,13360,0
|
|
20240902,160000,137800280,13360,13360,13360,13360,0
|
|
20240902,155900,137800280,13360,13360,13360,13360,0
|
|
20240902,155800,137800280,13360,13360,13360,13360,0
|
|
20240902,155700,137800280,13360,13360,13360,13360,0
|
|
20240902,155600,137800280,13360,13360,13360,13360,0
|
|
20240902,155500,137800280,13360,13360,13360,13360,0
|
|
20240902,155400,137800280,13360,13360,13360,13360,0
|
|
20240902,155300,137800280,13360,13360,13360,13360,0
|
|
20240902,155200,137800280,13360,13360,13360,13360,0
|
|
20240902,155100,137800280,13360,13360,13360,13360,0
|
|
20240902,155000,137800280,13360,13360,13360,13360,33
|
|
20240902,154900,137800280,13360,13360,13360,13360,0
|
|
20240902,154800,137800280,13360,13360,13360,13360,0
|
|
20240902,154700,137800280,13360,13360,13360,13360,0
|
|
20240902,154600,137800280,13360,13360,13360,13360,0
|
|
20240902,154500,137800280,13360,13360,13360,13360,0
|
|
20240902,154400,137800280,13360,13360,13360,13360,0
|
|
20240902,154300,137800280,13360,13360,13360,13360,0
|
|
20240902,154200,137800280,13360,13360,13360,13360,0
|
|
20240902,154100,137800280,13360,13360,13360,13360,0
|
|
20240902,154000,137800280,13360,13360,13360,13360,0
|
|
20240902,153900,137800280,13360,13360,13360,13360,0
|
|
20240902,153800,137800280,13360,13360,13360,13360,0
|
|
20240902,153700,137800280,13360,13360,13360,13360,0
|
|
20240902,153600,137800280,13360,13360,13360,13360,0
|
|
20240902,153500,137800280,13360,13360,13360,13360,0
|
|
20240902,153400,137800280,13360,13360,13360,13360,0
|
|
20240902,153300,137800280,13360,13360,13360,13360,0
|
|
20240902,153200,137800280,13360,13360,13360,13360,0
|
|
20240902,153100,137800280,13360,13360,13360,13360,0
|
|
20240902,153000,137800280,13360,13360,13360,13360,33
|
|
20240902,152900,137359400,13360,13360,13360,13360,0
|
|
20240902,152800,137359400,13360,13360,13360,13360,0
|
|
20240902,152700,137359400,13360,13360,13360,13360,0
|
|
20240902,152600,137359400,13360,13360,13360,13360,0
|
|
20240902,152500,137359400,13360,13360,13360,13360,0
|
|
20240902,152400,137359400,13360,13360,13360,13360,0
|
|
20240902,152300,137359400,13360,13360,13360,13360,0
|
|
20240902,152200,137359400,13360,13360,13360,13360,0
|
|
20240902,152100,137359400,13360,13360,13360,13360,0
|
|
20240902,152000,137359400,13360,13360,13360,13360,0
|
|
20240902,151900,137359400,13360,13360,13360,13360,217
|
|
20240902,151800,134460280,13360,13370,13370,13360,250
|
|
20240902,151700,131120270,13370,13370,13370,13370,1
|
|
20240902,151600,131106900,13370,13370,13370,13370,0
|
|
20240902,151500,131106900,13370,13370,13370,13370,37
|
|
20240902,151400,130612210,13370,13370,13370,13370,0
|
|
20240902,151300,130612210,13370,13370,13370,13370,0
|
|
20240902,151200,130612210,13370,13370,13370,13370,20
|
|
20240902,151100,130344810,13370,13370,13370,13370,0
|
|
20240902,151000,130344810,13370,13370,13370,13370,0
|
|
20240902,150900,130344810,13370,13370,13370,13370,0
|
|
20240902,150800,130344810,13370,13370,13370,13370,46
|
|
20240902,150700,129729790,13370,13370,13370,13370,3
|
|
20240902,150600,129689680,13370,13370,13370,13370,81
|
|
20240902,150500,128606710,13360,13360,13360,13360,0
|
|
20240902,150400,128606710,13360,13360,13360,13360,13
|
|
20240902,150300,128433030,13360,13360,13360,13360,0
|
|
20240902,150200,128433030,13360,13360,13360,13360,1
|
|
20240902,150100,128419670,13370,13370,13370,13370,1
|
|
20240902,150000,128406300,13370,13370,13370,13370,3
|
|
20240902,145900,128366190,13370,13370,13370,13370,2
|
|
20240902,145800,128339450,13370,13370,13370,13370,3
|
|
20240902,145700,128299340,13370,13370,13370,13370,2
|
|
20240902,145600,128272600,13370,13370,13370,13360,14
|
|
20240902,145500,128085520,13360,13360,13360,13360,0
|
|
20240902,145400,128085520,13360,13360,13360,13360,0
|
|
20240902,145300,128085520,13360,13360,13360,13360,0
|
|
20240902,145200,128085520,13360,13360,13360,13360,0
|
|
20240902,145100,128085520,13360,13360,13360,13360,1
|
|
20240902,145000,128072160,13370,13370,13370,13370,0
|
|
20240902,144900,128072160,13370,13370,13370,13370,1
|
|
20240902,144800,128058790,13370,13370,13370,13370,0
|
|
20240902,144700,128058790,13370,13370,13370,13370,39
|
|
20240902,144600,127537360,13360,13360,13360,13360,0
|
|
20240902,144500,127537360,13360,13360,13360,13360,0
|
|
20240902,144400,127537360,13360,13360,13360,13360,0
|
|
20240902,144300,127537360,13360,13360,13360,13360,0
|
|
20240902,144200,127537360,13360,13360,13360,13360,0
|
|
20240902,144100,127537360,13360,13360,13360,13360,0
|
|
20240902,144000,127537360,13360,13360,13360,13360,283
|
|
20240902,143900,123756480,13360,13360,13360,13360,0
|
|
20240902,143800,123756480,13360,13360,13360,13360,0
|
|
20240902,143700,123756480,13360,13360,13360,13360,0
|
|
20240902,143600,123756480,13360,13360,13360,13360,6
|
|
20240902,143500,123676320,13370,13370,13370,13370,1
|
|
20240902,143400,123662950,13370,13370,13370,13370,1
|
|
20240902,143300,123649580,13370,13380,13380,13370,11
|
|
20240902,143200,123502500,13370,13370,13370,13370,0
|
|
20240902,143100,123502500,13370,13370,13370,13370,0
|
|
20240902,143000,123502500,13370,13370,13370,13370,0
|
|
20240902,142900,123502500,13370,13370,13370,13370,0
|
|
20240902,142800,123502500,13370,13370,13370,13370,0
|
|
20240902,142700,123502500,13370,13370,13370,13370,0
|
|
20240902,142600,123502500,13370,13370,13370,13370,7
|
|
20240902,142500,123408910,13370,13370,13370,13370,0
|
|
20240902,142400,123408910,13370,13370,13370,13370,50
|
|
20240902,142300,122740410,13370,13370,13370,13370,0
|
|
20240902,142200,122740410,13370,13370,13370,13370,0
|
|
20240902,142100,122740410,13370,13370,13370,13370,1
|
|
20240902,142000,122727040,13370,13370,13370,13370,0
|
|
20240902,141900,122727040,13370,13370,13370,13370,10
|
|
20240902,141800,122593340,13370,13370,13370,13370,80
|
|
20240902,141700,121523740,13350,13350,13350,13350,0
|
|
20240902,141600,121523740,13350,13350,13350,13350,0
|
|
20240902,141500,121523740,13350,13350,13350,13350,0
|
|
20240902,141400,121523740,13350,13350,13350,13350,0
|
|
20240902,141300,121523740,13350,13350,13350,13350,13
|
|
20240902,141200,121350190,13350,13340,13350,13340,91
|
|
20240902,141100,120136210,13340,13340,13340,13340,0
|
|
20240902,141000,120136210,13340,13360,13360,13340,9
|
|
20240902,140900,120016130,13370,13370,13370,13370,0
|
|
20240902,140800,120016130,13370,13370,13370,13370,0
|
|
20240902,140700,120016130,13370,13370,13370,13370,0
|
|
20240902,140600,120016130,13370,13370,13370,13370,8
|
|
20240902,140500,119909170,13370,13370,13370,13370,0
|
|
20240902,140400,119909170,13370,13370,13370,13370,1
|
|
20240902,140300,119895800,13370,13370,13370,13370,0
|
|
20240902,140200,119895800,13370,13370,13370,13370,0
|
|
20240902,140100,119895800,13370,13370,13370,13370,0
|
|
20240902,140000,119895800,13370,13370,13370,13370,5
|
|
20240902,135900,119828950,13370,13370,13370,13370,0
|
|
20240902,135800,119828950,13370,13370,13370,13370,0
|
|
20240902,135700,119828950,13370,13370,13370,13370,0
|
|
20240902,135600,119828950,13370,13370,13370,13370,0
|
|
20240902,135500,119828950,13370,13370,13370,13370,1
|
|
20240902,135400,119815580,13380,13380,13380,13380,54
|
|
20240902,135300,119093060,13390,13390,13390,13390,0
|
|
20240902,135200,119093060,13390,13390,13390,13390,0
|
|
20240902,135100,119093060,13390,13390,13390,13390,0
|
|
20240902,135000,119093060,13390,13390,13390,13390,0
|
|
20240902,134900,119093060,13390,13390,13390,13390,0
|
|
20240902,134800,119093060,13390,13390,13390,13390,0
|
|
20240902,134700,119093060,13390,13390,13390,13390,0
|
|
20240902,134600,119093060,13390,13390,13390,13390,0
|
|
20240902,134500,119093060,13390,13390,13390,13390,0
|
|
20240902,134400,119093060,13390,13390,13390,13390,0
|
|
20240902,134300,119093060,13390,13390,13390,13390,0
|
|
20240902,134200,119093060,13390,13380,13390,13370,302
|
|
20240902,134100,115055120,13410,13410,13410,13410,0
|
|
20240902,134000,115055120,13410,13410,13410,13410,0
|
|
20240902,133900,115055120,13410,13410,13410,13410,0
|
|
20240902,133800,115055120,13410,13410,13410,13410,0
|
|
20240902,133700,115055120,13410,13410,13410,13410,0
|
|
20240902,133600,115055120,13410,13410,13410,13410,0
|
|
20240902,133500,115055120,13410,13410,13410,13410,0
|
|
20240902,133400,115055120,13410,13390,13410,13390,54
|
|
20240902,133300,114331830,13380,13380,13380,13350,5
|
|
20240902,133200,114264960,13380,13380,13380,13380,0
|
|
20240902,133100,114264960,13380,13380,13380,13380,0
|
|
20240902,133000,114264960,13380,13380,13380,13380,0
|
|
20240902,132900,114264960,13380,13380,13380,13380,13
|
|
20240902,132800,114091020,13350,13350,13350,13350,0
|
|
20240902,132700,114091020,13350,13350,13350,13350,0
|
|
20240902,132600,114091020,13350,13350,13350,13350,0
|
|
20240902,132500,114091020,13350,13370,13370,13350,3
|
|
20240902,132400,114050950,13360,13380,13380,13360,2
|
|
20240902,132300,114024210,13330,13330,13330,13330,533
|
|
20240902,132200,106919320,13340,13340,13340,13340,100
|
|
20240902,132100,105585320,13350,13350,13350,13350,0
|
|
20240902,132000,105585320,13350,13350,13350,13350,4
|
|
20240902,131900,105531920,13350,13350,13350,13350,5
|
|
20240902,131800,105465170,13360,13360,13380,13360,21
|
|
20240902,131700,105184410,13380,13380,13380,13380,0
|
|
20240902,131600,105184410,13380,13350,13380,13350,78
|
|
20240902,131500,104141810,13360,13360,13360,13360,0
|
|
20240902,131400,104141810,13360,13350,13360,13350,2
|
|
20240902,131300,104115100,13360,13370,13370,13360,31
|
|
20240902,131200,103700920,13360,13360,13360,13360,25
|
|
20240902,131100,103366920,13370,13360,13370,13350,25
|
|
20240902,131000,103032930,13350,13340,13350,13340,36
|
|
20240902,130900,102552440,13320,13320,13320,13320,0
|
|
20240902,130800,102552440,13320,13320,13320,13320,0
|
|
20240902,130700,102552440,13320,13320,13320,13320,0
|
|
20240902,130600,102552440,13320,13320,13320,13320,0
|
|
20240902,130500,102552440,13320,13320,13320,13320,0
|
|
20240902,130400,102552440,13320,13320,13320,13320,0
|
|
20240902,130300,102552440,13320,13320,13320,13320,0
|
|
20240902,130200,102552440,13320,13320,13320,13320,0
|
|
20240902,130100,102552440,13320,13320,13320,13320,0
|
|
20240902,130000,102552440,13320,13320,13320,13320,1
|
|
20240902,125900,102539120,13320,13320,13320,13320,0
|
|
20240902,125800,102539120,13320,13320,13320,13320,430
|
|
20240902,125700,96811520,13320,13340,13350,13320,74
|
|
20240902,125600,95823930,13340,13330,13340,13330,24
|
|
20240902,125500,95503900,13330,13330,13330,13330,0
|
|
20240902,125400,95503900,13330,13320,13330,13320,371
|
|
20240902,125300,90562070,13320,13320,13320,13320,0
|
|
20240902,125200,90562070,13320,13320,13320,13320,0
|
|
20240902,125100,90562070,13320,13320,13320,13320,0
|
|
20240902,125000,90562070,13320,13320,13320,13320,0
|
|
20240902,124900,90562070,13320,13310,13320,13310,21
|
|
20240902,124800,90282550,13300,13300,13300,13300,0
|
|
20240902,124700,90282550,13300,13300,13300,13300,0
|
|
20240902,124600,90282550,13300,13300,13300,13300,0
|
|
20240902,124500,90282550,13300,13300,13300,13300,0
|
|
20240902,124400,90282550,13300,13300,13300,13300,0
|
|
20240902,124300,90282550,13300,13290,13300,13290,23
|
|
20240902,124200,89976680,13280,13280,13300,13280,79
|
|
20240902,124100,88926160,13280,13280,13280,13280,48
|
|
20240902,124000,88288720,13280,13280,13280,13280,201
|
|
20240902,123900,85619440,13260,13260,13260,13260,14
|
|
20240902,123800,85433800,13260,13260,13260,13260,7
|
|
20240902,123700,85340980,13260,13270,13270,13250,8
|
|
20240902,123600,85234940,13280,13280,13280,13220,651
|
|
20240902,123500,76607760,13280,13280,13280,13280,2
|
|
20240902,123400,76581200,13290,13290,13290,13290,0
|
|
20240902,123300,76581200,13290,13290,13290,13290,114
|
|
20240902,123200,75066140,13280,13280,13280,13280,100
|
|
20240902,123100,73738140,13260,13260,13260,13260,0
|
|
20240902,123000,73738140,13260,13260,13260,13260,17
|
|
20240902,122900,73512720,13260,13260,13260,13260,0
|
|
20240902,122800,73512720,13260,13260,13260,13260,0
|
|
20240902,122700,73512720,13260,13260,13260,13260,0
|
|
20240902,122600,73512720,13260,13260,13260,13260,0
|
|
20240902,122500,73512720,13260,13260,13260,13260,0
|
|
20240902,122400,73512720,13260,13260,13260,13260,16
|
|
20240902,122300,73300560,13260,13260,13260,13260,0
|
|
20240902,122200,73300560,13260,13260,13260,13260,0
|
|
20240902,122100,73300560,13260,13260,13260,13260,0
|
|
20240902,122000,73300560,13260,13260,13260,13260,2
|
|
20240902,121900,73274040,13260,13260,13260,13260,0
|
|
20240902,121800,73274040,13260,13260,13260,13260,1
|
|
20240902,121700,73260780,13260,13260,13260,13260,0
|
|
20240902,121600,73260780,13260,13260,13260,13260,0
|
|
20240902,121500,73260780,13260,13260,13260,13260,0
|
|
20240902,121400,73260780,13260,13260,13260,13260,0
|
|
20240902,121300,73260780,13260,13260,13260,13260,0
|
|
20240902,121200,73260780,13260,13260,13260,13260,0
|
|
20240902,121100,73260780,13260,13260,13260,13260,0
|
|
20240902,121000,73260780,13260,13260,13260,13260,0
|
|
20240902,120900,73260780,13260,13260,13260,13260,0
|
|
20240902,120800,73260780,13260,13260,13260,13260,0
|
|
20240902,120700,73260780,13260,13260,13260,13260,0
|
|
20240902,120600,73260780,13260,13260,13260,13260,0
|
|
20240902,120500,73260780,13260,13260,13260,13260,0
|
|
20240902,120400,73260780,13260,13260,13260,13260,0
|
|
20240902,120300,73260780,13260,13260,13260,13260,2
|
|
20240902,120200,73234260,13230,13230,13230,13230,0
|
|
20240902,120100,73234260,13230,13230,13230,13230,0
|
|
20240902,120000,73234260,13230,13230,13230,13230,0
|
|
20240902,115900,73234260,13230,13230,13230,13230,0
|
|
20240902,115800,73234260,13230,13230,13230,13230,0
|
|
20240902,115700,73234260,13230,13230,13230,13230,0
|
|
20240902,115600,73234260,13230,13230,13230,13230,0
|
|
20240902,115500,73234260,13230,13230,13230,13230,10
|
|
20240902,115400,73101960,13250,13250,13250,13250,0
|
|
20240902,115300,73101960,13250,13250,13250,13250,0
|
|
20240902,115200,73101960,13250,13250,13250,13250,19
|
|
20240902,115100,72850210,13260,13260,13260,13260,0
|
|
20240902,115000,72850210,13260,13260,13260,13260,0
|
|
20240902,114900,72850210,13260,13260,13260,13260,0
|
|
20240902,114800,72850210,13260,13260,13260,13260,11
|
|
20240902,114700,72704350,13270,13270,13270,13270,10
|
|
20240902,114600,72571650,13270,13270,13270,13270,40
|
|
20240902,114500,72040850,13270,13270,13270,13270,22
|
|
20240902,114400,71748910,13260,13260,13260,13260,0
|
|
20240902,114300,71748910,13260,13260,13260,13260,0
|
|
20240902,114200,71748910,13260,13260,13260,13260,0
|
|
20240902,114100,71748910,13260,13260,13260,13260,0
|
|
20240902,114000,71748910,13260,13260,13260,13260,2
|
|
20240902,113900,71722390,13260,13250,13260,13250,2
|
|
20240902,113800,71695880,13230,13250,13250,13230,13
|
|
20240902,113700,71523750,13250,13250,13250,13250,3
|
|
20240902,113600,71484000,13250,13250,13250,13250,2
|
|
20240902,113500,71457500,13270,13270,13270,13270,185
|
|
20240902,113400,69002550,13250,13280,13280,13250,500
|
|
20240902,113300,62376830,13280,13280,13280,13280,0
|
|
20240902,113200,62376830,13280,13280,13280,13280,0
|
|
20240902,113100,62376830,13280,13280,13280,13280,0
|
|
20240902,113000,62376830,13280,13310,13310,13250,4
|
|
20240902,112900,62323740,13290,13280,13290,13280,774
|
|
20240902,112800,52037290,13280,13280,13280,13280,50
|
|
20240902,112700,51373290,13280,13280,13280,13280,33
|
|
20240902,112600,50935050,13290,13290,13290,13290,1
|
|
20240902,112500,50921760,13280,13280,13280,13280,0
|
|
20240902,112400,50921760,13280,13280,13280,13280,0
|
|
20240902,112300,50921760,13280,13280,13280,13280,0
|
|
20240902,112200,50921760,13280,13280,13280,13280,0
|
|
20240902,112100,50921760,13280,13280,13280,13280,0
|
|
20240902,112000,50921760,13280,13280,13280,13280,0
|
|
20240902,111900,50921760,13280,13280,13280,13280,24
|
|
20240902,111800,50603040,13280,13280,13280,13280,0
|
|
20240902,111700,50603040,13280,13280,13280,13280,70
|
|
20240902,111600,49673440,13280,13270,13280,13270,4
|
|
20240902,111500,49620340,13250,13250,13250,13250,0
|
|
20240902,111400,49620340,13250,13250,13250,13250,0
|
|
20240902,111300,49620340,13250,13250,13250,13250,0
|
|
20240902,111200,49620340,13250,13250,13250,13250,0
|
|
20240902,111100,49620340,13250,13260,13260,13250,115
|
|
20240902,111000,48096180,13260,13260,13260,13260,0
|
|
20240902,110900,48096180,13260,13260,13260,13260,0
|
|
20240902,110800,48096180,13260,13260,13260,13260,1
|
|
20240902,110700,48082920,13270,13270,13270,13270,0
|
|
20240902,110600,48082920,13270,13270,13270,13270,0
|
|
20240902,110500,48082920,13270,13270,13270,13270,0
|
|
20240902,110400,48082920,13270,13280,13280,13270,43
|
|
20240902,110300,47512270,13280,13280,13280,13280,0
|
|
20240902,110200,47512270,13280,13280,13280,13280,6
|
|
20240902,110100,47432590,13280,13280,13280,13280,9
|
|
20240902,110000,47313070,13280,13280,13280,13280,266
|
|
20240902,105900,43780590,13270,13270,13270,13270,0
|
|
20240902,105800,43780590,13270,13270,13270,13270,0
|
|
20240902,105700,43780590,13270,13270,13270,13270,2
|
|
20240902,105600,43754050,13280,13280,13280,13280,0
|
|
20240902,105500,43754050,13280,13280,13280,13280,5
|
|
20240902,105400,43687650,13290,13290,13290,13290,0
|
|
20240902,105300,43687650,13290,13290,13290,13290,0
|
|
20240902,105200,43687650,13290,13290,13290,13290,0
|
|
20240902,105100,43687650,13290,13290,13290,13290,2
|
|
20240902,105000,43661070,13280,13280,13280,13280,11
|
|
20240902,104900,43514990,13300,13290,13300,13290,50
|
|
20240902,104800,42850000,13300,13300,13300,13300,0
|
|
20240902,104700,42850000,13300,13300,13300,13300,0
|
|
20240902,104600,42850000,13300,13300,13300,13300,0
|
|
20240902,104500,42850000,13300,13300,13300,13300,0
|
|
20240902,104400,42850000,13300,13300,13300,13300,0
|
|
20240902,104300,42850000,13300,13300,13300,13300,0
|
|
20240902,104200,42850000,13300,13300,13300,13300,1
|
|
20240902,104100,42836700,13300,13300,13300,13300,0
|
|
20240902,104000,42836700,13300,13310,13310,13300,188
|
|
20240902,103900,40336290,13300,13300,13300,13300,14
|
|
20240902,103800,40150090,13300,13300,13300,13300,2
|
|
20240902,103700,40123490,13280,13280,13280,13280,0
|
|
20240902,103600,40123490,13280,13280,13280,13280,0
|
|
20240902,103500,40123490,13280,13280,13280,13280,0
|
|
20240902,103400,40123490,13280,13300,13300,13280,2
|
|
20240902,103300,40096910,13280,13280,13280,13280,0
|
|
20240902,103200,40096910,13280,13280,13280,13280,0
|
|
20240902,103100,40096910,13280,13280,13280,13280,0
|
|
20240902,103000,40096910,13280,13280,13280,13280,0
|
|
20240902,102900,40096910,13280,13280,13280,13280,0
|
|
20240902,102800,40096910,13280,13280,13280,13280,0
|
|
20240902,102700,40096910,13280,13280,13280,13280,0
|
|
20240902,102600,40096910,13280,13280,13280,13280,0
|
|
20240902,102500,40096910,13280,13280,13280,13280,0
|
|
20240902,102400,40096910,13280,13280,13280,13280,0
|
|
20240902,102300,40096910,13280,13280,13280,13280,0
|
|
20240902,102200,40096910,13280,13280,13280,13280,1
|
|
20240902,102100,40083630,13260,13260,13260,13260,0
|
|
20240902,102000,40083630,13260,13260,13260,13260,0
|
|
20240902,101900,40083630,13260,13260,13260,13260,0
|
|
20240902,101800,40083630,13260,13260,13260,13260,0
|
|
20240902,101700,40083630,13260,13260,13260,13260,0
|
|
20240902,101600,40083630,13260,13260,13260,13260,4
|
|
20240902,101500,40030590,13260,13260,13260,13260,0
|
|
20240902,101400,40030590,13260,13260,13260,13260,0
|
|
20240902,101300,40030590,13260,13260,13260,13260,0
|
|
20240902,101200,40030590,13260,13260,13260,13260,0
|
|
20240902,101100,40030590,13260,13260,13260,13260,1
|
|
20240902,101000,40017330,13260,13260,13260,13260,4
|
|
20240902,100900,39964290,13260,13260,13260,13260,4
|
|
20240902,100800,39911250,13310,13310,13310,13310,0
|
|
20240902,100700,39911250,13310,13340,13340,13310,356
|
|
20240902,100600,35171390,13340,13340,13340,13340,1
|
|
20240902,100500,35158050,13340,13340,13340,13340,321
|
|
20240902,100400,30875910,13340,13310,13340,13310,605
|
|
20240902,100300,22823330,13250,13320,13320,13250,60
|
|
20240902,100200,22026470,13310,13310,13320,13310,5
|
|
20240902,100100,21959900,13350,13320,13350,13320,2
|
|
20240902,100000,21933230,13310,13300,13310,13300,57
|
|
20240902,095900,21174900,13280,13280,13280,13280,0
|
|
20240902,095800,21174900,13280,13290,13290,13280,5
|
|
20240902,095700,21108480,13290,13290,13290,13290,2
|
|
20240902,095600,21081900,13280,13290,13290,13280,6
|
|
20240902,095500,21002190,13280,13280,13290,13280,7
|
|
20240902,095400,20909200,13300,13300,13300,13300,0
|
|
20240902,095300,20909200,13300,13300,13300,13300,0
|
|
20240902,095200,20909200,13300,13290,13300,13290,44
|
|
20240902,095100,20324430,13270,13270,13270,13270,1
|
|
20240902,095000,20311160,13270,13270,13270,13270,0
|
|
20240902,094900,20311160,13270,13260,13290,13260,28
|
|
20240902,094800,19939370,13280,13280,13280,13250,15
|
|
20240902,094700,19740240,13260,13260,13280,13260,7
|
|
20240902,094600,19647360,13280,13260,13280,13260,310
|
|
20240902,094500,15533670,13240,13240,13240,13240,1
|
|
20240902,094400,15520430,13270,13270,13270,13270,0
|
|
20240902,094300,15520430,13270,13270,13270,13270,0
|
|
20240902,094200,15520430,13270,13260,13270,13260,2
|
|
20240902,094100,15493900,13280,13280,13280,13250,3
|
|
20240902,094000,15454090,13250,13270,13270,13250,2
|
|
20240902,093900,15427570,13290,13290,13290,13290,0
|
|
20240902,093800,15427570,13290,13290,13290,13290,0
|
|
20240902,093700,15427570,13290,13290,13290,13290,6
|
|
20240902,093600,15347830,13290,13280,13290,13280,2
|
|
20240902,093500,15321260,13280,13250,13280,13250,2
|
|
20240902,093400,15294730,13220,13220,13220,13220,1
|
|
20240902,093300,15281510,13200,13230,13230,13200,2
|
|
20240902,093200,15255080,13300,13300,13300,13300,0
|
|
20240902,093100,15255080,13300,13300,13300,13300,0
|
|
20240902,093000,15255080,13300,13220,13300,13220,2
|
|
20240902,092900,15228560,13190,13190,13190,13190,0
|
|
20240902,092800,15228560,13190,13190,13190,13190,0
|
|
20240902,092700,15228560,13190,13190,13190,13190,0
|
|
20240902,092600,15228560,13190,13190,13240,13190,22
|
|
20240902,092500,14938240,13210,13210,13210,13210,56
|
|
20240902,092400,14198480,13190,13240,13240,13190,124
|
|
20240902,092300,12561640,13250,13250,13250,13250,1
|
|
20240902,092200,12548390,13250,13260,13260,13250,2
|
|
20240902,092100,12521880,13280,13300,13300,13280,41
|
|
20240902,092000,11976640,13310,13310,13310,13310,1
|
|
20240902,091900,11963330,13310,13360,13360,13310,53
|
|
20240902,091800,11257850,13310,13310,13310,13310,0
|
|
20240902,091700,11257850,13310,13310,13310,13310,100
|
|
20240902,091600,9926850,13310,13310,13310,13310,0
|
|
20240902,091500,9926850,13310,13310,13310,13310,119
|
|
20240902,091400,8342960,13310,13300,13310,13300,18
|
|
20240902,091300,8103550,13250,13260,13260,13250,2
|
|
20240902,091200,8077040,13300,13300,13300,13300,1
|
|
20240902,091100,8063740,13240,13260,13260,13240,57
|
|
20240902,091000,7309040,13240,13240,13240,13240,0
|
|
20240902,090900,7309040,13240,13240,13260,13240,5
|
|
20240902,090800,7242800,13320,13320,13320,13320,1
|
|
20240902,090700,7229480,13300,13300,13300,13300,0
|
|
20240902,090600,7229480,13300,13300,13300,13300,0
|
|
20240902,090500,7229480,13300,13330,13330,13300,500
|
|
20240902,090400,574220,13320,13320,13320,13320,18
|
|
20240902,090300,334460,13320,13320,13320,13320,0
|
|
20240902,090200,334460,13320,13320,13320,13320,10
|
|
20240902,090100,201260,13380,13380,13380,13380,1
|
|
20240902,090000,187880,13420,13420,13420,13420,14
|