643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194000,228818220,14720,14720,14720,14720,490
|
|
20240909,193900,228818220,14720,14720,14720,14720,0
|
|
20240909,193800,228818220,14720,14720,14720,14720,0
|
|
20240909,193700,228818220,14720,14720,14720,14720,0
|
|
20240909,193600,228818220,14720,14720,14720,14720,0
|
|
20240909,193500,228818220,14720,14720,14720,14720,0
|
|
20240909,193400,228818220,14720,14720,14720,14720,0
|
|
20240909,193300,228818220,14720,14720,14720,14720,0
|
|
20240909,193200,228818220,14720,14720,14720,14720,0
|
|
20240909,193100,228818220,14720,14720,14720,14720,0
|
|
20240909,193000,228818220,14720,14720,14720,14720,0
|
|
20240909,192900,228818220,14720,14720,14720,14720,0
|
|
20240909,192800,228818220,14720,14720,14720,14720,0
|
|
20240909,192700,228818220,14720,14720,14720,14720,0
|
|
20240909,192600,228818220,14720,14720,14720,14720,0
|
|
20240909,192500,228818220,14720,14720,14720,14720,0
|
|
20240909,192400,228818220,14720,14720,14720,14720,0
|
|
20240909,192300,228818220,14720,14720,14720,14720,0
|
|
20240909,192200,228818220,14720,14720,14720,14720,0
|
|
20240909,192100,228818220,14720,14720,14720,14720,0
|
|
20240909,192000,228818220,14720,14720,14720,14720,0
|
|
20240909,191900,228818220,14720,14720,14720,14720,0
|
|
20240909,191800,228818220,14720,14720,14720,14720,0
|
|
20240909,191700,228818220,14720,14720,14720,14720,0
|
|
20240909,191600,228818220,14720,14720,14720,14720,0
|
|
20240909,191500,228818220,14720,14720,14720,14720,0
|
|
20240909,191400,228818220,14720,14720,14720,14720,0
|
|
20240909,191300,228818220,14720,14720,14720,14720,0
|
|
20240909,191200,228818220,14720,14720,14720,14720,0
|
|
20240909,191100,228818220,14720,14720,14720,14720,0
|
|
20240909,191000,228818220,14720,14720,14720,14720,490
|
|
20240909,190900,228818220,14720,14720,14720,14720,0
|
|
20240909,190800,228818220,14720,14720,14720,14720,0
|
|
20240909,190700,228818220,14720,14720,14720,14720,0
|
|
20240909,190600,228818220,14720,14720,14720,14720,0
|
|
20240909,190500,228818220,14720,14720,14720,14720,0
|
|
20240909,190400,228818220,14720,14720,14720,14720,0
|
|
20240909,190300,228818220,14720,14720,14720,14720,0
|
|
20240909,190200,228818220,14720,14720,14720,14720,0
|
|
20240909,190100,228818220,14720,14720,14720,14720,0
|
|
20240909,190000,228818220,14720,14720,14720,14720,0
|
|
20240909,185900,228818220,14720,14720,14720,14720,0
|
|
20240909,185800,228818220,14720,14720,14720,14720,0
|
|
20240909,185700,228818220,14720,14720,14720,14720,0
|
|
20240909,185600,228818220,14720,14720,14720,14720,0
|
|
20240909,185500,228818220,14720,14720,14720,14720,0
|
|
20240909,185400,228818220,14720,14720,14720,14720,0
|
|
20240909,185300,228818220,14720,14720,14720,14720,0
|
|
20240909,185200,228818220,14720,14720,14720,14720,0
|
|
20240909,185100,228818220,14720,14720,14720,14720,0
|
|
20240909,185000,228818220,14720,14720,14720,14720,0
|
|
20240909,184900,228818220,14720,14720,14720,14720,0
|
|
20240909,184800,228818220,14720,14720,14720,14720,0
|
|
20240909,184700,228818220,14720,14720,14720,14720,0
|
|
20240909,184600,228818220,14720,14720,14720,14720,0
|
|
20240909,184500,228818220,14720,14720,14720,14720,0
|
|
20240909,184400,228818220,14720,14720,14720,14720,0
|
|
20240909,184300,228818220,14720,14720,14720,14720,0
|
|
20240909,184200,228818220,14720,14720,14720,14720,0
|
|
20240909,184100,228818220,14720,14720,14720,14720,0
|
|
20240909,184000,228818220,14720,14720,14720,14720,490
|
|
20240909,183900,228818220,14720,14720,14720,14720,0
|
|
20240909,183800,228818220,14720,14720,14720,14720,0
|
|
20240909,183700,228818220,14720,14720,14720,14720,0
|
|
20240909,183600,228818220,14720,14720,14720,14720,0
|
|
20240909,183500,228818220,14720,14720,14720,14720,0
|
|
20240909,183400,228818220,14720,14720,14720,14720,0
|
|
20240909,183300,228818220,14720,14720,14720,14720,0
|
|
20240909,183200,228818220,14720,14720,14720,14720,0
|
|
20240909,183100,228818220,14720,14720,14720,14720,0
|
|
20240909,183000,228818220,14720,14720,14720,14720,0
|
|
20240909,182900,228818220,14720,14720,14720,14720,0
|
|
20240909,182800,228818220,14720,14720,14720,14720,0
|
|
20240909,182700,228818220,14720,14720,14720,14720,0
|
|
20240909,182600,228818220,14720,14720,14720,14720,0
|
|
20240909,182500,228818220,14720,14720,14720,14720,0
|
|
20240909,182400,228818220,14720,14720,14720,14720,0
|
|
20240909,182300,228818220,14720,14720,14720,14720,0
|
|
20240909,182200,228818220,14720,14720,14720,14720,0
|
|
20240909,182100,228818220,14720,14720,14720,14720,0
|
|
20240909,182000,228818220,14720,14720,14720,14720,0
|
|
20240909,181900,228818220,14720,14720,14720,14720,0
|
|
20240909,181800,228818220,14720,14720,14720,14720,0
|
|
20240909,181700,228818220,14720,14720,14720,14720,0
|
|
20240909,181600,228818220,14720,14720,14720,14720,0
|
|
20240909,181500,228818220,14720,14720,14720,14720,0
|
|
20240909,181400,228818220,14720,14720,14720,14720,0
|
|
20240909,181300,228818220,14720,14720,14720,14720,0
|
|
20240909,181200,228818220,14720,14720,14720,14720,0
|
|
20240909,181100,228818220,14720,14720,14720,14720,0
|
|
20240909,181000,228818220,14720,14720,14720,14720,490
|
|
20240909,180900,228818220,14720,14720,14720,14720,0
|
|
20240909,180800,228818220,14720,14720,14720,14720,0
|
|
20240909,180700,228818220,14720,14720,14720,14720,0
|
|
20240909,180600,228818220,14720,14720,14720,14720,0
|
|
20240909,180500,228818220,14720,14720,14720,14720,0
|
|
20240909,180400,228818220,14720,14720,14720,14720,0
|
|
20240909,180300,228818220,14720,14720,14720,14720,0
|
|
20240909,180200,228818220,14720,14720,14720,14720,0
|
|
20240909,180100,228818220,14720,14720,14720,14720,0
|
|
20240909,180000,228818220,14720,14720,14720,14720,0
|
|
20240909,175900,228818220,14720,14720,14720,14720,0
|
|
20240909,175800,228818220,14720,14720,14720,14720,0
|
|
20240909,175700,228818220,14720,14720,14720,14720,0
|
|
20240909,175600,228818220,14720,14720,14720,14720,0
|
|
20240909,175500,228818220,14720,14720,14720,14720,0
|
|
20240909,175400,228818220,14720,14720,14720,14720,0
|
|
20240909,175300,228818220,14720,14720,14720,14720,0
|
|
20240909,175200,228818220,14720,14720,14720,14720,0
|
|
20240909,175100,228818220,14720,14720,14720,14720,0
|
|
20240909,175000,228818220,14720,14720,14720,14720,0
|
|
20240909,174900,228818220,14720,14720,14720,14720,0
|
|
20240909,174800,228818220,14720,14720,14720,14720,0
|
|
20240909,174700,228818220,14720,14720,14720,14720,0
|
|
20240909,174600,228818220,14720,14720,14720,14720,0
|
|
20240909,174500,228818220,14720,14720,14720,14720,0
|
|
20240909,174400,228818220,14720,14720,14720,14720,0
|
|
20240909,174300,228818220,14720,14720,14720,14720,0
|
|
20240909,174200,228818220,14720,14720,14720,14720,0
|
|
20240909,174100,228818220,14720,14720,14720,14720,0
|
|
20240909,174000,228818220,14720,14720,14720,14720,490
|
|
20240909,173900,228818220,14720,14720,14720,14720,0
|
|
20240909,173800,228818220,14720,14720,14720,14720,0
|
|
20240909,173700,228818220,14720,14720,14720,14720,0
|
|
20240909,173600,228818220,14720,14720,14720,14720,0
|
|
20240909,173500,228818220,14720,14720,14720,14720,0
|
|
20240909,173400,228818220,14720,14720,14720,14720,0
|
|
20240909,173300,228818220,14720,14720,14720,14720,0
|
|
20240909,173200,228818220,14720,14720,14720,14720,0
|
|
20240909,173100,228818220,14720,14720,14720,14720,0
|
|
20240909,173000,228818220,14720,14720,14720,14720,0
|
|
20240909,172900,228818220,14720,14720,14720,14720,0
|
|
20240909,172800,228818220,14720,14720,14720,14720,0
|
|
20240909,172700,228818220,14720,14720,14720,14720,0
|
|
20240909,172600,228818220,14720,14720,14720,14720,0
|
|
20240909,172500,228818220,14720,14720,14720,14720,0
|
|
20240909,172400,228818220,14720,14720,14720,14720,0
|
|
20240909,172300,228818220,14720,14720,14720,14720,0
|
|
20240909,172200,228818220,14720,14720,14720,14720,0
|
|
20240909,172100,228818220,14720,14720,14720,14720,0
|
|
20240909,172000,228818220,14720,14720,14720,14720,0
|
|
20240909,171900,228818220,14720,14720,14720,14720,0
|
|
20240909,171800,228818220,14720,14720,14720,14720,0
|
|
20240909,171700,228818220,14720,14720,14720,14720,0
|
|
20240909,171600,228818220,14720,14720,14720,14720,0
|
|
20240909,171500,228818220,14720,14720,14720,14720,0
|
|
20240909,171400,228818220,14720,14720,14720,14720,0
|
|
20240909,171300,228818220,14720,14720,14720,14720,0
|
|
20240909,171200,228818220,14720,14720,14720,14720,0
|
|
20240909,171100,228818220,14720,14720,14720,14720,0
|
|
20240909,171000,228818220,14720,14720,14720,14720,490
|
|
20240909,170900,228818220,14720,14720,14720,14720,0
|
|
20240909,170800,228818220,14720,14720,14720,14720,0
|
|
20240909,170700,228818220,14720,14720,14720,14720,0
|
|
20240909,170600,228818220,14720,14720,14720,14720,0
|
|
20240909,170500,228818220,14720,14720,14720,14720,0
|
|
20240909,170400,228818220,14720,14720,14720,14720,0
|
|
20240909,170300,228818220,14720,14720,14720,14720,0
|
|
20240909,170200,228818220,14720,14720,14720,14720,0
|
|
20240909,170100,228818220,14720,14720,14720,14720,0
|
|
20240909,170000,228818220,14720,14720,14720,14720,0
|
|
20240909,165900,228818220,14720,14720,14720,14720,0
|
|
20240909,165800,228818220,14720,14720,14720,14720,0
|
|
20240909,165700,228818220,14720,14720,14720,14720,0
|
|
20240909,165600,228818220,14720,14720,14720,14720,0
|
|
20240909,165500,228818220,14720,14720,14720,14720,0
|
|
20240909,165400,228818220,14720,14720,14720,14720,0
|
|
20240909,165300,228818220,14720,14720,14720,14720,0
|
|
20240909,165200,228818220,14720,14720,14720,14720,0
|
|
20240909,165100,228818220,14720,14720,14720,14720,0
|
|
20240909,165000,228818220,14720,14720,14720,14720,0
|
|
20240909,164900,228818220,14720,14720,14720,14720,0
|
|
20240909,164800,228818220,14720,14720,14720,14720,0
|
|
20240909,164700,228818220,14720,14720,14720,14720,0
|
|
20240909,164600,228818220,14720,14720,14720,14720,0
|
|
20240909,164500,228818220,14720,14720,14720,14720,0
|
|
20240909,164400,228818220,14720,14720,14720,14720,0
|
|
20240909,164300,228818220,14720,14720,14720,14720,0
|
|
20240909,164200,228818220,14720,14720,14720,14720,0
|
|
20240909,164100,228818220,14720,14720,14720,14720,0
|
|
20240909,164000,228818220,14720,14720,14720,14720,490
|
|
20240909,163900,228818220,14720,14720,14720,14720,0
|
|
20240909,163800,228818220,14720,14720,14720,14720,0
|
|
20240909,163700,228818220,14720,14720,14720,14720,0
|
|
20240909,163600,228818220,14720,14720,14720,14720,0
|
|
20240909,163500,228818220,14720,14720,14720,14720,0
|
|
20240909,163400,228818220,14720,14720,14720,14720,0
|
|
20240909,163300,228818220,14720,14720,14720,14720,0
|
|
20240909,163200,228818220,14720,14720,14720,14720,0
|
|
20240909,163100,228818220,14720,14720,14720,14720,0
|
|
20240909,163000,228818220,14720,14720,14720,14720,0
|
|
20240909,162900,228818220,14720,14720,14720,14720,0
|
|
20240909,162800,228818220,14720,14720,14720,14720,0
|
|
20240909,162700,228818220,14720,14720,14720,14720,0
|
|
20240909,162600,228818220,14720,14720,14720,14720,0
|
|
20240909,162500,228818220,14720,14720,14720,14720,0
|
|
20240909,162400,228818220,14720,14720,14720,14720,0
|
|
20240909,162300,228818220,14720,14720,14720,14720,0
|
|
20240909,162200,228818220,14720,14720,14720,14720,0
|
|
20240909,162100,228818220,14720,14720,14720,14720,0
|
|
20240909,162000,228818220,14720,14720,14720,14720,0
|
|
20240909,161900,228818220,14720,14720,14720,14720,0
|
|
20240909,161800,228818220,14720,14720,14720,14720,0
|
|
20240909,161700,228818220,14720,14720,14720,14720,0
|
|
20240909,161600,228818220,14720,14720,14720,14720,0
|
|
20240909,161500,228818220,14720,14720,14720,14720,0
|
|
20240909,161400,228818220,14720,14720,14720,14720,0
|
|
20240909,161300,228818220,14720,14720,14720,14720,0
|
|
20240909,161200,228818220,14720,14720,14720,14720,0
|
|
20240909,161100,228818220,14720,14720,14720,14720,0
|
|
20240909,161000,228818220,14720,14720,14720,14720,490
|
|
20240909,160900,228818220,14720,14720,14720,14720,0
|
|
20240909,160800,228818220,14720,14720,14720,14720,0
|
|
20240909,160700,228818220,14720,14720,14720,14720,0
|
|
20240909,160600,228818220,14720,14720,14720,14720,0
|
|
20240909,160500,228818220,14720,14720,14720,14720,0
|
|
20240909,160400,228818220,14720,14720,14720,14720,0
|
|
20240909,160300,228818220,14720,14720,14720,14720,0
|
|
20240909,160200,228818220,14720,14720,14720,14720,0
|
|
20240909,160100,228818220,14720,14720,14720,14720,0
|
|
20240909,160000,228818220,14720,14720,14720,14720,0
|
|
20240909,155900,228818220,14720,14720,14720,14720,0
|
|
20240909,155800,228818220,14720,14720,14720,14720,0
|
|
20240909,155700,228818220,14720,14720,14720,14720,0
|
|
20240909,155600,228818220,14720,14720,14720,14720,0
|
|
20240909,155500,228818220,14720,14720,14720,14720,0
|
|
20240909,155400,228818220,14720,14720,14720,14720,0
|
|
20240909,155300,228818220,14720,14720,14720,14720,0
|
|
20240909,155200,228818220,14720,14720,14720,14720,0
|
|
20240909,155100,228818220,14720,14720,14720,14720,0
|
|
20240909,155000,228818220,14720,14720,14720,14720,0
|
|
20240909,154900,228818220,14720,14720,14720,14720,0
|
|
20240909,154800,228818220,14720,14720,14720,14720,0
|
|
20240909,154700,228818220,14720,14720,14720,14720,0
|
|
20240909,154600,228818220,14720,14720,14720,14720,0
|
|
20240909,154500,228818220,14720,14720,14720,14720,0
|
|
20240909,154400,228818220,14720,14720,14720,14720,0
|
|
20240909,154300,228818220,14720,14720,14720,14720,0
|
|
20240909,154200,228818220,14720,14720,14720,14720,0
|
|
20240909,154100,228818220,14720,14720,14720,14720,0
|
|
20240909,154000,228818220,14720,14720,14720,14720,490
|
|
20240909,153900,228818220,14720,14720,14720,14720,0
|
|
20240909,153800,228818220,14720,14720,14720,14720,0
|
|
20240909,153700,228818220,14720,14720,14720,14720,0
|
|
20240909,153600,228818220,14720,14720,14720,14720,0
|
|
20240909,153500,228818220,14720,14720,14720,14720,0
|
|
20240909,153400,228818220,14720,14720,14720,14720,0
|
|
20240909,153300,228818220,14720,14720,14720,14720,0
|
|
20240909,153200,228818220,14720,14720,14720,14720,0
|
|
20240909,153100,228818220,14720,14720,14720,14720,0
|
|
20240909,153000,228818220,14720,14720,14720,14720,490
|
|
20240909,152900,221605420,14670,14670,14670,14670,0
|
|
20240909,152800,221605420,14670,14670,14670,14670,0
|
|
20240909,152700,221605420,14670,14670,14670,14670,0
|
|
20240909,152600,221605420,14670,14670,14670,14670,0
|
|
20240909,152500,221605420,14670,14670,14670,14670,0
|
|
20240909,152400,221605420,14670,14670,14670,14670,0
|
|
20240909,152300,221605420,14670,14670,14670,14670,0
|
|
20240909,152200,221605420,14670,14670,14670,14670,0
|
|
20240909,152100,221605420,14670,14670,14670,14670,0
|
|
20240909,152000,221605420,14670,14670,14670,14670,0
|
|
20240909,151900,221605420,14670,14600,14670,14560,53
|
|
20240909,151800,220832610,14630,14680,14680,14630,2
|
|
20240909,151700,220803300,14700,14700,14700,14700,0
|
|
20240909,151600,220803300,14700,14700,14700,14700,2
|
|
20240909,151500,220773900,14690,14690,14690,14690,0
|
|
20240909,151400,220773900,14690,14690,14690,14690,0
|
|
20240909,151300,220773900,14690,14700,14700,14690,10
|
|
20240909,151200,220626930,14760,14760,14760,14760,0
|
|
20240909,151100,220626930,14760,14760,14760,14760,0
|
|
20240909,151000,220626930,14760,14760,14760,14760,25
|
|
20240909,150900,220257930,14760,14760,14760,14760,0
|
|
20240909,150800,220257930,14760,14760,14760,14700,44
|
|
20240909,150700,219609460,14760,14770,14770,14720,41
|
|
20240909,150600,219005160,14770,14730,14770,14730,3
|
|
20240909,150500,218960890,14730,14770,14770,14720,32
|
|
20240909,150400,218489440,14730,14740,14770,14730,80
|
|
20240909,150300,217309600,14710,14710,14710,14710,0
|
|
20240909,150200,217309600,14710,14710,14710,14710,49
|
|
20240909,150100,216588810,14700,14700,14700,14700,0
|
|
20240909,150000,216588810,14700,14690,14700,14690,59
|
|
20240909,145900,215721720,14690,14690,14690,14690,1
|
|
20240909,145800,215707030,14690,14700,14700,14690,48
|
|
20240909,145700,215001610,14700,14700,14700,14700,33
|
|
20240909,145600,214516510,14780,14700,14780,14700,15
|
|
20240909,145500,214295930,14700,14710,14710,14700,64
|
|
20240909,145400,213354630,14750,14750,14750,14750,0
|
|
20240909,145300,213354630,14750,14750,14750,14750,2
|
|
20240909,145200,213325130,14720,14730,14730,14720,53
|
|
20240909,145100,212544540,14720,14720,14720,14720,6
|
|
20240909,145000,212456220,14710,14710,14710,14710,3
|
|
20240909,144900,212412090,14700,14700,14700,14700,5
|
|
20240909,144800,212338590,14710,14710,14710,14710,59
|
|
20240909,144700,211470700,14720,14720,14720,14720,0
|
|
20240909,144600,211470700,14720,14730,14730,14720,23
|
|
20240909,144500,211132010,14740,14760,14760,14740,82
|
|
20240909,144400,209922600,14760,14760,14760,14760,0
|
|
20240909,144300,209922600,14760,14760,14760,14760,0
|
|
20240909,144200,209922600,14760,14760,14760,14760,28
|
|
20240909,144100,209509320,14760,14760,14760,14760,39
|
|
20240909,144000,208933680,14730,14730,14730,14730,0
|
|
20240909,143900,208933680,14730,14740,14740,14730,29
|
|
20240909,143800,208506300,14730,14730,14730,14730,5
|
|
20240909,143700,208432650,14730,14730,14730,14730,25
|
|
20240909,143600,208064400,14730,14730,14730,14730,0
|
|
20240909,143500,208064400,14730,14730,14730,14720,66
|
|
20240909,143400,207092500,14730,14730,14730,14730,0
|
|
20240909,143300,207092500,14730,14730,14730,14720,45
|
|
20240909,143200,206429780,14740,14740,14740,14740,0
|
|
20240909,143100,206429780,14740,14720,14740,14720,59
|
|
20240909,143000,205561260,14750,14760,14760,14740,50
|
|
20240909,142900,204823630,14770,14790,14790,14770,6
|
|
20240909,142800,204734970,14780,14770,14790,14770,155
|
|
20240909,142700,202443440,14770,14780,14780,14770,46
|
|
20240909,142600,201763730,14780,14770,14790,14770,37
|
|
20240909,142500,201216840,14760,14780,14790,14710,145
|
|
20240909,142400,199078480,14720,14720,14720,14720,47
|
|
20240909,142300,198386640,14790,14790,14790,14790,0
|
|
20240909,142200,198386640,14790,14710,14790,14710,70
|
|
20240909,142100,197356420,14710,14710,14710,14710,14
|
|
20240909,142000,197150480,14710,14710,14710,14710,0
|
|
20240909,141900,197150480,14710,14710,14710,14710,0
|
|
20240909,141800,197150480,14710,14710,14710,14710,2
|
|
20240909,141700,197121060,14680,14710,14710,14680,81
|
|
20240909,141600,195930190,14700,14700,14700,14700,60
|
|
20240909,141500,195048190,14710,14710,14710,14710,0
|
|
20240909,141400,195048190,14710,14680,14710,14680,2
|
|
20240909,141300,195018800,14640,14630,14640,14630,557
|
|
20240909,141200,186864990,14630,14630,14630,14630,40
|
|
20240909,141100,186279790,14630,14620,14630,14620,102
|
|
20240909,141000,184788530,14620,14620,14620,14620,23
|
|
20240909,140900,184452270,14620,14620,14620,14620,13
|
|
20240909,140800,184262210,14620,14620,14620,14620,13
|
|
20240909,140700,184072150,14620,14610,14620,14610,17
|
|
20240909,140600,183823760,14620,14620,14620,14620,14
|
|
20240909,140500,183619080,14620,14620,14620,14620,22
|
|
20240909,140400,183297440,14620,14610,14620,14610,14
|
|
20240909,140300,183092880,14610,14610,14610,14610,30
|
|
20240909,140200,182654580,14610,14610,14610,14610,13
|
|
20240909,140100,182464650,14610,14590,14610,14590,55
|
|
20240909,140000,181662160,14600,14600,14600,14600,0
|
|
20240909,135900,181662160,14600,14600,14600,14600,0
|
|
20240909,135800,181662160,14600,14600,14600,14600,11
|
|
20240909,135700,181501560,14610,14620,14620,14610,53
|
|
20240909,135600,180726990,14630,14630,14630,14630,13
|
|
20240909,135500,180536800,14600,14600,14600,14600,0
|
|
20240909,135400,180536800,14600,14610,14610,14600,122
|
|
20240909,135300,178754800,14620,14620,14620,14620,40
|
|
20240909,135200,178170000,14620,14600,14620,14600,42
|
|
20240909,135100,177556000,14590,14590,14590,14590,0
|
|
20240909,135000,177556000,14590,14590,14590,14590,1
|
|
20240909,134900,177541410,14590,14590,14590,14590,15
|
|
20240909,134800,177322560,14580,14580,14580,14580,22
|
|
20240909,134700,177001800,14580,14580,14580,14580,15
|
|
20240909,134600,176783100,14580,14580,14580,14580,13
|
|
20240909,134500,176593560,14580,14580,14580,14580,50
|
|
20240909,134400,175864560,14590,14590,14590,14590,15
|
|
20240909,134300,175645710,14560,14560,14560,14560,0
|
|
20240909,134200,175645710,14560,14560,14560,14560,0
|
|
20240909,134100,175645710,14560,14590,14590,14560,120
|
|
20240909,134000,173894940,14570,14570,14570,14570,15
|
|
20240909,133900,173676390,14570,14570,14570,14570,0
|
|
20240909,133800,173676390,14570,14570,14570,14570,25
|
|
20240909,133700,173312140,14570,14580,14580,14570,196
|
|
20240909,133600,170455920,14570,14570,14570,14570,6
|
|
20240909,133500,170368500,14560,14590,14590,14560,19
|
|
20240909,133400,170091470,14610,14640,14640,14610,50
|
|
20240909,133300,169360260,14640,14640,14640,14640,97
|
|
20240909,133200,167940180,14630,14630,14630,14630,0
|
|
20240909,133100,167940180,14630,14630,14630,14630,0
|
|
20240909,133000,167940180,14630,14680,14680,14630,171
|
|
20240909,132900,165436220,14680,14680,14680,14680,101
|
|
20240909,132800,163953540,14670,14670,14670,14670,70
|
|
20240909,132700,162926640,14600,14600,14600,14600,2
|
|
20240909,132600,162897440,14600,14590,14600,14590,289
|
|
20240909,132500,158678880,14580,14580,14580,14580,100
|
|
20240909,132400,157220880,14590,14590,14590,14590,14
|
|
20240909,132300,157016620,14590,14590,14590,14590,43
|
|
20240909,132200,156389250,14590,14590,14590,14590,0
|
|
20240909,132100,156389250,14590,14590,14590,14590,21
|
|
20240909,132000,156082860,14590,14580,14590,14580,29
|
|
20240909,131900,155659770,14590,14590,14590,14590,0
|
|
20240909,131800,155659770,14590,14600,14600,14590,125
|
|
20240909,131700,153835740,14600,14600,14600,14600,38
|
|
20240909,131600,153280940,14600,14600,14600,14600,44
|
|
20240909,131500,152638540,14590,14590,14590,14590,5
|
|
20240909,131400,152565590,14600,14600,14600,14600,1
|
|
20240909,131300,152550990,14550,14550,14550,14550,0
|
|
20240909,131200,152550990,14550,14550,14550,14550,0
|
|
20240909,131100,152550990,14550,14550,14550,14550,0
|
|
20240909,131000,152550990,14550,14490,14550,14490,1454
|
|
20240909,130900,131423440,14500,14500,14500,14500,0
|
|
20240909,130800,131423440,14500,14500,14500,14500,27
|
|
20240909,130700,131031940,14500,14500,14500,14500,27
|
|
20240909,130600,130640440,14500,14500,14500,14500,23
|
|
20240909,130500,130306940,14500,14500,14500,14500,20
|
|
20240909,130400,130016940,14500,14500,14500,14500,14
|
|
20240909,130300,129813940,14500,14500,14500,14500,43
|
|
20240909,130200,129190440,14500,14500,14500,14500,0
|
|
20240909,130100,129190440,14500,14500,14500,14500,22
|
|
20240909,130000,128871440,14500,14490,14500,14490,30
|
|
20240909,125900,128436460,14500,14500,14500,14500,9
|
|
20240909,125800,128305960,14500,14500,14500,14500,36
|
|
20240909,125700,127783960,14500,14500,14500,14500,28
|
|
20240909,125600,127377960,14500,14500,14500,14500,20
|
|
20240909,125500,127087960,14500,14500,14500,14500,0
|
|
20240909,125400,127087960,14500,14500,14500,14500,13
|
|
20240909,125300,126899460,14500,14500,14500,14500,42
|
|
20240909,125200,126290460,14500,14500,14500,14500,7
|
|
20240909,125100,126188960,14500,14490,14500,14490,44
|
|
20240909,125000,125550970,14490,14490,14500,14490,19
|
|
20240909,124900,125275510,14500,14500,14500,14500,21
|
|
20240909,124800,124971010,14500,14500,14500,14500,29
|
|
20240909,124700,124550510,14500,14500,14500,14500,27
|
|
20240909,124600,124159010,14500,14500,14500,14500,35
|
|
20240909,124500,123651510,14500,14500,14500,14500,2
|
|
20240909,124400,123622510,14500,14500,14500,14500,17
|
|
20240909,124300,123376010,14500,14500,14500,14500,40
|
|
20240909,124200,122796010,14500,14500,14500,14500,0
|
|
20240909,124100,122796010,14500,14500,14500,14500,37
|
|
20240909,124000,122259510,14500,14500,14500,14500,15
|
|
20240909,123900,122042010,14500,14500,14500,14500,2
|
|
20240909,123800,122013010,14490,14490,14490,14490,33
|
|
20240909,123700,121534840,14490,14490,14490,14490,0
|
|
20240909,123600,121534840,14490,14490,14490,14490,39
|
|
20240909,123500,120969730,14490,14490,14490,14490,0
|
|
20240909,123400,120969730,14490,14490,14490,14490,41
|
|
20240909,123300,120375640,14490,14490,14490,14490,0
|
|
20240909,123200,120375640,14490,14490,14490,14490,14
|
|
20240909,123100,120172780,14490,14480,14490,14480,39
|
|
20240909,123000,119607920,14480,14480,14480,14480,1
|
|
20240909,122900,119593440,14480,14480,14480,14480,46
|
|
20240909,122800,118927360,14480,14480,14480,14480,14
|
|
20240909,122700,118724640,14480,14480,14480,14480,6
|
|
20240909,122600,118637760,14480,14480,14480,14480,35
|
|
20240909,122500,118130960,14480,14480,14480,14480,13
|
|
20240909,122400,117942720,14480,14480,14480,14480,27
|
|
20240909,122300,117551760,14480,14480,14480,14480,15
|
|
20240909,122200,117334560,14480,14480,14480,14480,18
|
|
20240909,122100,117073920,14490,14490,14490,14490,36
|
|
20240909,122000,116552280,14490,14490,14490,14490,0
|
|
20240909,121900,116552280,14490,14490,14490,14490,40
|
|
20240909,121800,115972680,14490,14490,14490,14490,13
|
|
20240909,121700,115784310,14490,14490,14490,14490,13
|
|
20240909,121600,115595940,14500,14500,14500,14500,37
|
|
20240909,121500,115059440,14500,14500,14500,14500,13
|
|
20240909,121400,114870940,14500,14500,14500,14500,30
|
|
20240909,121300,114435940,14500,14500,14500,14500,14
|
|
20240909,121200,114232940,14500,14510,14510,14500,80
|
|
20240909,121100,113072800,14510,14510,14510,14510,20
|
|
20240909,121000,112782600,14510,14510,14510,14500,18
|
|
20240909,120900,112521440,14510,14500,14510,14500,138
|
|
20240909,120800,110520320,14500,14490,14500,14490,40
|
|
20240909,120700,109940700,14490,14490,14490,14490,0
|
|
20240909,120600,109940700,14490,14490,14490,14490,36
|
|
20240909,120500,109419060,14490,14490,14490,14490,13
|
|
20240909,120400,109230690,14490,14490,14490,14490,26
|
|
20240909,120300,108853950,14490,14490,14490,14490,10
|
|
20240909,120200,108709050,14490,14490,14490,14490,34
|
|
20240909,120100,108216390,14490,14490,14490,14490,34
|
|
20240909,120000,107723730,14490,14490,14490,14490,1
|
|
20240909,115900,107709240,14480,14480,14480,14480,70
|
|
20240909,115800,106695640,14480,14480,14480,14480,0
|
|
20240909,115700,106695640,14480,14480,14480,14480,0
|
|
20240909,115600,106695640,14480,14480,14480,14480,37
|
|
20240909,115500,106159880,14480,14480,14480,14480,19
|
|
20240909,115400,105884760,14480,14480,14480,14480,27
|
|
20240909,115300,105493800,14480,14480,14480,14480,4
|
|
20240909,115200,105435880,14480,14480,14480,14480,27
|
|
20240909,115100,105044920,14480,14480,14480,14480,28
|
|
20240909,115000,104639480,14480,14480,14480,14480,0
|
|
20240909,114900,104639480,14480,14480,14480,14480,62
|
|
20240909,114800,103741720,14480,14480,14480,14480,0
|
|
20240909,114700,103741720,14480,14480,14480,14480,20
|
|
20240909,114600,103452120,14470,14480,14480,14470,21
|
|
20240909,114500,103148120,14480,14480,14480,14480,13
|
|
20240909,114400,102959880,14480,14480,14480,14480,29
|
|
20240909,114300,102539960,14480,14490,14490,14480,141
|
|
20240909,114200,100497380,14490,14460,14490,14460,7
|
|
20240909,114100,100396110,14490,14490,14490,14490,15
|
|
20240909,114000,100178760,14490,14490,14490,14490,1
|
|
20240909,113900,100164270,14460,14460,14460,14460,56
|
|
20240909,113800,99354510,14460,14460,14460,14460,0
|
|
20240909,113700,99354510,14460,14460,14460,14460,25
|
|
20240909,113600,98993010,14460,14460,14460,14460,13
|
|
20240909,113500,98805030,14460,14450,14460,14450,33
|
|
20240909,113400,98327980,14450,14450,14450,14450,26
|
|
20240909,113300,97952280,14450,14450,14450,14450,113
|
|
20240909,113200,96319430,14440,14440,14440,14440,43
|
|
20240909,113100,95698510,14440,14440,14440,14440,0
|
|
20240909,113000,95698510,14440,14440,14440,14440,2
|
|
20240909,112900,95669630,14440,14440,14440,14430,67
|
|
20240909,112800,94702290,14440,14440,14440,14440,0
|
|
20240909,112700,94702290,14440,14440,14440,14440,24
|
|
20240909,112600,94355730,14440,14440,14440,14440,13
|
|
20240909,112500,94168010,14440,14440,14450,14440,176
|
|
20240909,112400,91626430,14440,14440,14440,14440,34
|
|
20240909,112300,91135470,14440,14440,14440,14440,24
|
|
20240909,112200,90788910,14440,14440,14440,14440,44
|
|
20240909,112100,90153550,14440,14440,14440,14440,1
|
|
20240909,112000,90139110,14440,14440,14440,14430,16
|
|
20240909,111900,89908090,14440,14440,14440,14440,58
|
|
20240909,111800,89070570,14440,14440,14440,14440,0
|
|
20240909,111700,89070570,14440,14430,14440,14430,2
|
|
20240909,111600,89041700,14420,14420,14420,14420,13
|
|
20240909,111500,88854240,14420,14420,14420,14420,2
|
|
20240909,111400,88825400,14420,14420,14420,14420,3
|
|
20240909,111300,88782140,14400,14400,14400,14400,83
|
|
20240909,111200,87586940,14400,14400,14400,14400,37
|
|
20240909,111100,87054140,14390,14400,14400,14390,101
|
|
20240909,111000,85600740,14400,14400,14400,14390,20
|
|
20240909,110900,85312760,14400,14400,14400,14400,27
|
|
20240909,110800,84923960,14400,14400,14400,14400,15
|
|
20240909,110700,84707960,14400,14400,14400,14400,23
|
|
20240909,110600,84376760,14390,14390,14390,14390,125
|
|
20240909,110500,82578010,14390,14380,14390,14380,23
|
|
20240909,110400,82247140,14390,14380,14390,14380,8
|
|
20240909,110300,82132040,14380,14380,14380,14380,28
|
|
20240909,110200,81729400,14380,14380,14380,14380,0
|
|
20240909,110100,81729400,14380,14380,14380,14380,9
|
|
20240909,110000,81599980,14380,14380,14390,14380,28
|
|
20240909,105900,81197210,14390,14390,14390,14390,0
|
|
20240909,105800,81197210,14390,14390,14390,14390,13
|
|
20240909,105700,81010140,14390,14390,14390,14390,15
|
|
20240909,105600,80794290,14390,14390,14390,14390,1
|
|
20240909,105500,80779900,14390,14390,14390,14390,14
|
|
20240909,105400,80578440,14390,14390,14390,14390,0
|
|
20240909,105300,80578440,14390,14390,14390,14390,13
|
|
20240909,105200,80391370,14390,14390,14390,14390,0
|
|
20240909,105100,80391370,14390,14390,14390,14390,30
|
|
20240909,105000,79959670,14390,14400,14400,14390,24
|
|
20240909,104900,79614120,14380,14380,14380,14380,18
|
|
20240909,104800,79355280,14380,14350,14380,14350,53
|
|
20240909,104700,78594550,14350,14330,14350,14330,58
|
|
20240909,104600,77763350,14330,14330,14330,14330,0
|
|
20240909,104500,77763350,14330,14330,14330,14330,14
|
|
20240909,104400,77562730,14330,14330,14330,14330,13
|
|
20240909,104300,77376440,14320,14320,14320,14320,0
|
|
20240909,104200,77376440,14320,14330,14330,14320,41
|
|
20240909,104100,76789010,14320,14320,14320,14320,0
|
|
20240909,104000,76789010,14320,14320,14320,14320,0
|
|
20240909,103900,76789010,14320,14320,14320,14320,0
|
|
20240909,103800,76789010,14320,14350,14350,14320,213
|
|
20240909,103700,73736520,14330,14330,14330,14330,2
|
|
20240909,103600,73707860,14330,14330,14330,14330,0
|
|
20240909,103500,73707860,14330,14330,14330,14330,30
|
|
20240909,103400,73277960,14350,14350,14350,14350,0
|
|
20240909,103300,73277960,14350,14350,14350,14350,12
|
|
20240909,103200,73105760,14350,14350,14350,14350,6
|
|
20240909,103100,73019660,14300,14260,14300,14260,41
|
|
20240909,103000,72433680,14240,14240,14240,14240,0
|
|
20240909,102900,72433680,14240,14240,14240,14240,0
|
|
20240909,102800,72433680,14240,14240,14240,14240,172
|
|
20240909,102700,69984400,14240,14240,14240,14240,0
|
|
20240909,102600,69984400,14240,14240,14240,14240,0
|
|
20240909,102500,69984400,14240,14240,14240,14240,2
|
|
20240909,102400,69955920,14240,14240,14240,14230,90
|
|
20240909,102300,68674990,14230,14230,14230,14230,46
|
|
20240909,102200,68020410,14230,14230,14230,14230,0
|
|
20240909,102100,68020410,14230,14230,14230,14230,13
|
|
20240909,102000,67835420,14220,14220,14220,14220,0
|
|
20240909,101900,67835420,14220,14220,14220,14220,0
|
|
20240909,101800,67835420,14220,14230,14230,14220,9
|
|
20240909,101700,67707400,14190,14190,14190,14190,0
|
|
20240909,101600,67707400,14190,14190,14190,14190,0
|
|
20240909,101500,67707400,14190,14180,14190,14180,118
|
|
20240909,101400,66033460,14160,14090,14160,14090,794
|
|
20240909,101300,54798610,14150,14150,14150,14150,0
|
|
20240909,101200,54798610,14150,14150,14150,14150,0
|
|
20240909,101100,54798610,14150,14150,14150,14150,0
|
|
20240909,101000,54798610,14150,14150,14150,14150,0
|
|
20240909,100900,54798610,14150,14150,14150,14150,0
|
|
20240909,100800,54798610,14150,14140,14150,14140,2
|
|
20240909,100700,54770320,14130,14140,14150,14130,53
|
|
20240909,100600,54020910,14130,14130,14130,14130,0
|
|
20240909,100500,54020910,14130,14120,14130,14120,31
|
|
20240909,100400,53583180,14090,14090,14090,14090,0
|
|
20240909,100300,53583180,14090,14040,14090,14040,173
|
|
20240909,100200,51146010,14000,14000,14000,14000,17
|
|
20240909,100100,50908010,14000,14000,14000,14000,164
|
|
20240909,100000,48612010,13990,14010,14010,13990,139
|
|
20240909,095900,46665730,14090,14090,14090,14090,0
|
|
20240909,095800,46665730,14090,14080,14090,14080,9
|
|
20240909,095700,46539000,14080,14080,14080,14080,2
|
|
20240909,095600,46510840,14070,14090,14090,14070,78
|
|
20240909,095500,45412170,14090,14090,14090,14090,13
|
|
20240909,095400,45229000,14140,14140,14140,14140,0
|
|
20240909,095300,45229000,14140,14100,14140,14100,7
|
|
20240909,095200,45130220,14160,14160,14160,14160,0
|
|
20240909,095100,45130220,14160,14160,14160,14100,6
|
|
20240909,095000,45045390,14080,14100,14100,14080,13
|
|
20240909,094900,44862280,14180,14180,14180,14180,0
|
|
20240909,094800,44862280,14180,14180,14180,14180,2
|
|
20240909,094700,44833920,14110,14110,14110,14110,0
|
|
20240909,094600,44833920,14110,14120,14120,14110,3
|
|
20240909,094500,44791570,14200,14200,14200,14200,0
|
|
20240909,094400,44791570,14200,14200,14200,14200,2
|
|
20240909,094300,44763170,14190,14210,14240,14180,1316
|
|
20240909,094200,26090150,14240,14240,14240,14240,0
|
|
20240909,094100,26090150,14240,14240,14240,14240,2
|
|
20240909,094000,26061670,14240,14240,14240,14240,1
|
|
20240909,093900,26047430,14240,14240,14240,14240,0
|
|
20240909,093800,26047430,14240,14240,14240,14240,0
|
|
20240909,093700,26047430,14240,14240,14240,14240,0
|
|
20240909,093600,26047430,14240,14240,14240,14240,0
|
|
20240909,093500,26047430,14240,14240,14240,14240,5
|
|
20240909,093400,25976230,14240,14240,14240,14240,0
|
|
20240909,093300,25976230,14240,14340,14340,14240,56
|
|
20240909,093200,25173790,14340,14340,14340,14340,5
|
|
20240909,093100,25102090,14390,14390,14390,14390,0
|
|
20240909,093000,25102090,14390,14390,14390,14390,2
|
|
20240909,092900,25073310,14280,14250,14500,14250,13
|
|
20240909,092800,24886740,14500,14200,14540,14200,118
|
|
20240909,092700,23201440,14200,14200,14200,14200,5
|
|
20240909,092600,23130440,14200,14200,14200,14200,0
|
|
20240909,092500,23130440,14200,14200,14200,14200,0
|
|
20240909,092400,23130440,14200,14200,14200,14200,0
|
|
20240909,092300,23130440,14200,14200,14200,14200,0
|
|
20240909,092200,23130440,14200,14200,14200,14200,0
|
|
20240909,092100,23130440,14200,14200,14200,14200,0
|
|
20240909,092000,23130440,14200,14200,14200,14200,0
|
|
20240909,091900,23130440,14200,14200,14200,14200,0
|
|
20240909,091800,23130440,14200,14200,14200,14200,1
|
|
20240909,091700,23116240,14070,14040,14070,14040,116
|
|
20240909,091600,21485840,14040,14040,14040,14040,0
|
|
20240909,091500,21485840,14040,14000,14040,14000,75
|
|
20240909,091400,20435760,14000,14000,14000,14000,143
|
|
20240909,091300,18433760,14000,14000,14000,14000,5
|
|
20240909,091200,18363760,14000,14000,14000,14000,0
|
|
20240909,091100,18363760,14000,14000,14000,14000,0
|
|
20240909,091000,18363760,14000,13960,14000,13960,39
|
|
20240909,090900,17819240,13940,13950,13950,13940,23
|
|
20240909,090800,17498520,13950,13950,13950,13950,0
|
|
20240909,090700,17498520,13950,13950,13950,13950,1
|
|
20240909,090600,17484570,13820,13820,13820,13820,0
|
|
20240909,090500,17484570,13820,13820,13820,13820,0
|
|
20240909,090400,17484570,13820,13840,13840,13820,88
|
|
20240909,090300,16267850,13850,13910,13910,13850,144
|
|
20240909,090200,14267810,13980,13980,13980,13980,0
|
|
20240909,090100,14267810,13980,13970,13980,13970,155
|
|
20240909,090000,12100920,13840,13850,13850,13830,874
|