618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191500,398727880,15210,15210,15210,15210,634
|
|
20240913,191400,398727880,15210,15210,15210,15210,0
|
|
20240913,191300,398727880,15210,15210,15210,15210,0
|
|
20240913,191200,398727880,15210,15210,15210,15210,0
|
|
20240913,191100,398727880,15210,15210,15210,15210,0
|
|
20240913,191000,398727880,15210,15210,15210,15210,0
|
|
20240913,190900,398727880,15210,15210,15210,15210,0
|
|
20240913,190800,398727880,15210,15210,15210,15210,0
|
|
20240913,190700,398727880,15210,15210,15210,15210,0
|
|
20240913,190600,398727880,15210,15210,15210,15210,0
|
|
20240913,190500,398727880,15210,15210,15210,15210,0
|
|
20240913,190400,398727880,15210,15210,15210,15210,0
|
|
20240913,190300,398727880,15210,15210,15210,15210,0
|
|
20240913,190200,398727880,15210,15210,15210,15210,0
|
|
20240913,190100,398727880,15210,15210,15210,15210,0
|
|
20240913,190000,398727880,15210,15210,15210,15210,0
|
|
20240913,185900,398727880,15210,15210,15210,15210,0
|
|
20240913,185800,398727880,15210,15210,15210,15210,0
|
|
20240913,185700,398727880,15210,15210,15210,15210,0
|
|
20240913,185600,398727880,15210,15210,15210,15210,0
|
|
20240913,185500,398727880,15210,15210,15210,15210,0
|
|
20240913,185400,398727880,15210,15210,15210,15210,0
|
|
20240913,185300,398727880,15210,15210,15210,15210,0
|
|
20240913,185200,398727880,15210,15210,15210,15210,0
|
|
20240913,185100,398727880,15210,15210,15210,15210,0
|
|
20240913,185000,398727880,15210,15210,15210,15210,0
|
|
20240913,184900,398727880,15210,15210,15210,15210,0
|
|
20240913,184800,398727880,15210,15210,15210,15210,0
|
|
20240913,184700,398727880,15210,15210,15210,15210,0
|
|
20240913,184600,398727880,15210,15210,15210,15210,0
|
|
20240913,184500,398727880,15210,15210,15210,15210,634
|
|
20240913,184400,398727880,15210,15210,15210,15210,0
|
|
20240913,184300,398727880,15210,15210,15210,15210,0
|
|
20240913,184200,398727880,15210,15210,15210,15210,0
|
|
20240913,184100,398727880,15210,15210,15210,15210,0
|
|
20240913,184000,398727880,15210,15210,15210,15210,0
|
|
20240913,183900,398727880,15210,15210,15210,15210,0
|
|
20240913,183800,398727880,15210,15210,15210,15210,0
|
|
20240913,183700,398727880,15210,15210,15210,15210,0
|
|
20240913,183600,398727880,15210,15210,15210,15210,0
|
|
20240913,183500,398727880,15210,15210,15210,15210,0
|
|
20240913,183400,398727880,15210,15210,15210,15210,0
|
|
20240913,183300,398727880,15210,15210,15210,15210,0
|
|
20240913,183200,398727880,15210,15210,15210,15210,0
|
|
20240913,183100,398727880,15210,15210,15210,15210,0
|
|
20240913,183000,398727880,15210,15210,15210,15210,0
|
|
20240913,182900,398727880,15210,15210,15210,15210,0
|
|
20240913,182800,398727880,15210,15210,15210,15210,0
|
|
20240913,182700,398727880,15210,15210,15210,15210,0
|
|
20240913,182600,398727880,15210,15210,15210,15210,0
|
|
20240913,182500,398727880,15210,15210,15210,15210,0
|
|
20240913,182400,398727880,15210,15210,15210,15210,0
|
|
20240913,182300,398727880,15210,15210,15210,15210,0
|
|
20240913,182200,398727880,15210,15210,15210,15210,0
|
|
20240913,182100,398727880,15210,15210,15210,15210,0
|
|
20240913,182000,398727880,15210,15210,15210,15210,0
|
|
20240913,181900,398727880,15210,15210,15210,15210,0
|
|
20240913,181800,398727880,15210,15210,15210,15210,0
|
|
20240913,181700,398727880,15210,15210,15210,15210,0
|
|
20240913,181600,398727880,15210,15210,15210,15210,0
|
|
20240913,181500,398727880,15210,15210,15210,15210,634
|
|
20240913,181400,398727880,15210,15210,15210,15210,0
|
|
20240913,181300,398727880,15210,15210,15210,15210,0
|
|
20240913,181200,398727880,15210,15210,15210,15210,0
|
|
20240913,181100,398727880,15210,15210,15210,15210,0
|
|
20240913,181000,398727880,15210,15210,15210,15210,0
|
|
20240913,180900,398727880,15210,15210,15210,15210,0
|
|
20240913,180800,398727880,15210,15210,15210,15210,0
|
|
20240913,180700,398727880,15210,15210,15210,15210,0
|
|
20240913,180600,398727880,15210,15210,15210,15210,0
|
|
20240913,180500,398727880,15210,15210,15210,15210,0
|
|
20240913,180400,398727880,15210,15210,15210,15210,0
|
|
20240913,180300,398727880,15210,15210,15210,15210,0
|
|
20240913,180200,398727880,15210,15210,15210,15210,0
|
|
20240913,180100,398727880,15210,15210,15210,15210,0
|
|
20240913,180000,398727880,15210,15210,15210,15210,0
|
|
20240913,175900,398727880,15210,15210,15210,15210,0
|
|
20240913,175800,398727880,15210,15210,15210,15210,0
|
|
20240913,175700,398727880,15210,15210,15210,15210,0
|
|
20240913,175600,398727880,15210,15210,15210,15210,0
|
|
20240913,175500,398727880,15210,15210,15210,15210,0
|
|
20240913,175400,398727880,15210,15210,15210,15210,0
|
|
20240913,175300,398727880,15210,15210,15210,15210,0
|
|
20240913,175200,398727880,15210,15210,15210,15210,0
|
|
20240913,175100,398727880,15210,15210,15210,15210,0
|
|
20240913,175000,398727880,15210,15210,15210,15210,0
|
|
20240913,174900,398727880,15210,15210,15210,15210,0
|
|
20240913,174800,398727880,15210,15210,15210,15210,0
|
|
20240913,174700,398727880,15210,15210,15210,15210,0
|
|
20240913,174600,398727880,15210,15210,15210,15210,0
|
|
20240913,174500,398727880,15210,15210,15210,15210,634
|
|
20240913,174400,398727880,15210,15210,15210,15210,0
|
|
20240913,174300,398727880,15210,15210,15210,15210,0
|
|
20240913,174200,398727880,15210,15210,15210,15210,0
|
|
20240913,174100,398727880,15210,15210,15210,15210,0
|
|
20240913,174000,398727880,15210,15210,15210,15210,0
|
|
20240913,173900,398727880,15210,15210,15210,15210,0
|
|
20240913,173800,398727880,15210,15210,15210,15210,0
|
|
20240913,173700,398727880,15210,15210,15210,15210,0
|
|
20240913,173600,398727880,15210,15210,15210,15210,0
|
|
20240913,173500,398727880,15210,15210,15210,15210,0
|
|
20240913,173400,398727880,15210,15210,15210,15210,0
|
|
20240913,173300,398727880,15210,15210,15210,15210,0
|
|
20240913,173200,398727880,15210,15210,15210,15210,0
|
|
20240913,173100,398727880,15210,15210,15210,15210,0
|
|
20240913,173000,398727880,15210,15210,15210,15210,0
|
|
20240913,172900,398727880,15210,15210,15210,15210,0
|
|
20240913,172800,398727880,15210,15210,15210,15210,0
|
|
20240913,172700,398727880,15210,15210,15210,15210,0
|
|
20240913,172600,398727880,15210,15210,15210,15210,0
|
|
20240913,172500,398727880,15210,15210,15210,15210,0
|
|
20240913,172400,398727880,15210,15210,15210,15210,0
|
|
20240913,172300,398727880,15210,15210,15210,15210,0
|
|
20240913,172200,398727880,15210,15210,15210,15210,0
|
|
20240913,172100,398727880,15210,15210,15210,15210,0
|
|
20240913,172000,398727880,15210,15210,15210,15210,0
|
|
20240913,171900,398727880,15210,15210,15210,15210,0
|
|
20240913,171800,398727880,15210,15210,15210,15210,0
|
|
20240913,171700,398727880,15210,15210,15210,15210,0
|
|
20240913,171600,398727880,15210,15210,15210,15210,0
|
|
20240913,171500,398727880,15210,15210,15210,15210,634
|
|
20240913,171400,398727880,15210,15210,15210,15210,0
|
|
20240913,171300,398727880,15210,15210,15210,15210,0
|
|
20240913,171200,398727880,15210,15210,15210,15210,0
|
|
20240913,171100,398727880,15210,15210,15210,15210,0
|
|
20240913,171000,398727880,15210,15210,15210,15210,0
|
|
20240913,170900,398727880,15210,15210,15210,15210,0
|
|
20240913,170800,398727880,15210,15210,15210,15210,0
|
|
20240913,170700,398727880,15210,15210,15210,15210,0
|
|
20240913,170600,398727880,15210,15210,15210,15210,0
|
|
20240913,170500,398727880,15210,15210,15210,15210,0
|
|
20240913,170400,398727880,15210,15210,15210,15210,0
|
|
20240913,170300,398727880,15210,15210,15210,15210,0
|
|
20240913,170200,398727880,15210,15210,15210,15210,0
|
|
20240913,170100,398727880,15210,15210,15210,15210,0
|
|
20240913,170000,398727880,15210,15210,15210,15210,0
|
|
20240913,165900,398727880,15210,15210,15210,15210,0
|
|
20240913,165800,398727880,15210,15210,15210,15210,0
|
|
20240913,165700,398727880,15210,15210,15210,15210,0
|
|
20240913,165600,398727880,15210,15210,15210,15210,0
|
|
20240913,165500,398727880,15210,15210,15210,15210,0
|
|
20240913,165400,398727880,15210,15210,15210,15210,0
|
|
20240913,165300,398727880,15210,15210,15210,15210,0
|
|
20240913,165200,398727880,15210,15210,15210,15210,0
|
|
20240913,165100,398727880,15210,15210,15210,15210,0
|
|
20240913,165000,398727880,15210,15210,15210,15210,0
|
|
20240913,164900,398727880,15210,15210,15210,15210,0
|
|
20240913,164800,398727880,15210,15210,15210,15210,0
|
|
20240913,164700,398727880,15210,15210,15210,15210,0
|
|
20240913,164600,398727880,15210,15210,15210,15210,0
|
|
20240913,164500,398727880,15210,15210,15210,15210,634
|
|
20240913,164400,398727880,15210,15210,15210,15210,0
|
|
20240913,164300,398727880,15210,15210,15210,15210,0
|
|
20240913,164200,398727880,15210,15210,15210,15210,0
|
|
20240913,164100,398727880,15210,15210,15210,15210,0
|
|
20240913,164000,398727880,15210,15210,15210,15210,0
|
|
20240913,163900,398727880,15210,15210,15210,15210,0
|
|
20240913,163800,398727880,15210,15210,15210,15210,0
|
|
20240913,163700,398727880,15210,15210,15210,15210,0
|
|
20240913,163600,398727880,15210,15210,15210,15210,0
|
|
20240913,163500,398727880,15210,15210,15210,15210,0
|
|
20240913,163400,398727880,15210,15210,15210,15210,0
|
|
20240913,163300,398727880,15210,15210,15210,15210,0
|
|
20240913,163200,398727880,15210,15210,15210,15210,0
|
|
20240913,163100,398727880,15210,15210,15210,15210,0
|
|
20240913,163000,398727880,15210,15210,15210,15210,0
|
|
20240913,162900,398727880,15210,15210,15210,15210,0
|
|
20240913,162800,398727880,15210,15210,15210,15210,0
|
|
20240913,162700,398727880,15210,15210,15210,15210,0
|
|
20240913,162600,398727880,15210,15210,15210,15210,0
|
|
20240913,162500,398727880,15210,15210,15210,15210,0
|
|
20240913,162400,398727880,15210,15210,15210,15210,0
|
|
20240913,162300,398727880,15210,15210,15210,15210,0
|
|
20240913,162200,398727880,15210,15210,15210,15210,0
|
|
20240913,162100,398727880,15210,15210,15210,15210,0
|
|
20240913,162000,398727880,15210,15210,15210,15210,0
|
|
20240913,161900,398727880,15210,15210,15210,15210,0
|
|
20240913,161800,398727880,15210,15210,15210,15210,0
|
|
20240913,161700,398727880,15210,15210,15210,15210,0
|
|
20240913,161600,398727880,15210,15210,15210,15210,0
|
|
20240913,161500,398727880,15210,15210,15210,15210,634
|
|
20240913,161400,398727880,15210,15210,15210,15210,0
|
|
20240913,161300,398727880,15210,15210,15210,15210,0
|
|
20240913,161200,398727880,15210,15210,15210,15210,0
|
|
20240913,161100,398727880,15210,15210,15210,15210,0
|
|
20240913,161000,398727880,15210,15210,15210,15210,0
|
|
20240913,160900,398727880,15210,15210,15210,15210,0
|
|
20240913,160800,398727880,15210,15210,15210,15210,0
|
|
20240913,160700,398727880,15210,15210,15210,15210,0
|
|
20240913,160600,398727880,15210,15210,15210,15210,0
|
|
20240913,160500,398727880,15210,15210,15210,15210,0
|
|
20240913,160400,398727880,15210,15210,15210,15210,0
|
|
20240913,160300,398727880,15210,15210,15210,15210,0
|
|
20240913,160200,398727880,15210,15210,15210,15210,0
|
|
20240913,160100,398727880,15210,15210,15210,15210,0
|
|
20240913,160000,398727880,15210,15210,15210,15210,0
|
|
20240913,155900,398727880,15210,15210,15210,15210,0
|
|
20240913,155800,398727880,15210,15210,15210,15210,0
|
|
20240913,155700,398727880,15210,15210,15210,15210,0
|
|
20240913,155600,398727880,15210,15210,15210,15210,0
|
|
20240913,155500,398727880,15210,15210,15210,15210,0
|
|
20240913,155400,398727880,15210,15210,15210,15210,0
|
|
20240913,155300,398727880,15210,15210,15210,15210,0
|
|
20240913,155200,398727880,15210,15210,15210,15210,0
|
|
20240913,155100,398727880,15210,15210,15210,15210,0
|
|
20240913,155000,398727880,15210,15210,15210,15210,0
|
|
20240913,154900,398727880,15210,15210,15210,15210,0
|
|
20240913,154800,398727880,15210,15210,15210,15210,0
|
|
20240913,154700,398727880,15210,15210,15210,15210,0
|
|
20240913,154600,398727880,15210,15210,15210,15210,0
|
|
20240913,154500,398727880,15210,15210,15210,15210,634
|
|
20240913,154400,398727880,15210,15210,15210,15210,0
|
|
20240913,154300,398727880,15210,15210,15210,15210,0
|
|
20240913,154200,398727880,15210,15210,15210,15210,0
|
|
20240913,154100,398727880,15210,15210,15210,15210,0
|
|
20240913,154000,398727880,15210,15210,15210,15210,0
|
|
20240913,153900,398727880,15210,15210,15210,15210,0
|
|
20240913,153800,398727880,15210,15210,15210,15210,0
|
|
20240913,153700,398727880,15210,15210,15210,15210,0
|
|
20240913,153600,398727880,15210,15210,15210,15210,0
|
|
20240913,153500,398727880,15210,15210,15210,15210,0
|
|
20240913,153400,398727880,15210,15210,15210,15210,0
|
|
20240913,153300,398727880,15210,15210,15210,15210,0
|
|
20240913,153200,398727880,15210,15210,15210,15210,0
|
|
20240913,153100,398727880,15210,15210,15210,15210,0
|
|
20240913,153000,398727880,15210,15210,15210,15210,634
|
|
20240913,152900,389084740,15220,15220,15220,15220,0
|
|
20240913,152800,389084740,15220,15220,15220,15220,0
|
|
20240913,152700,389084740,15220,15220,15220,15220,0
|
|
20240913,152600,389084740,15220,15220,15220,15220,0
|
|
20240913,152500,389084740,15220,15220,15220,15220,0
|
|
20240913,152400,389084740,15220,15220,15220,15220,0
|
|
20240913,152300,389084740,15220,15220,15220,15220,0
|
|
20240913,152200,389084740,15220,15220,15220,15220,0
|
|
20240913,152100,389084740,15220,15220,15220,15220,0
|
|
20240913,152000,389084740,15220,15220,15220,15220,0
|
|
20240913,151900,389084740,15220,15210,15220,15210,13
|
|
20240913,151800,388887000,15210,15170,15210,15170,21
|
|
20240913,151700,388568070,15170,15180,15210,15170,46
|
|
20240913,151600,387869760,15210,15170,15210,15170,23
|
|
20240913,151500,387520590,15170,15180,15180,15170,340
|
|
20240913,151400,382362770,15170,15170,15170,15170,16
|
|
20240913,151300,382120050,15170,15180,15180,15170,734
|
|
20240913,151200,370983230,15190,15180,15190,15180,13
|
|
20240913,151100,370785860,15180,15180,15180,15180,30
|
|
20240913,151000,370330460,15180,15180,15190,15170,264
|
|
20240913,150900,366322800,15180,15180,15180,15180,8
|
|
20240913,150800,366201360,15180,15180,15180,15180,49
|
|
20240913,150700,365457540,15180,15180,15180,15180,113
|
|
20240913,150600,363742200,15180,15180,15180,15180,34
|
|
20240913,150500,363226080,15180,15180,15180,15180,10
|
|
20240913,150400,363074280,15180,15190,15190,15180,42
|
|
20240913,150300,362436520,15190,15180,15190,15180,52
|
|
20240913,150200,361647090,15190,15180,15190,15180,22
|
|
20240913,150100,361313060,15180,15180,15190,15180,24
|
|
20240913,150000,360948730,15180,15200,15200,15180,14
|
|
20240913,145900,360736170,15190,15180,15190,15180,36
|
|
20240913,145800,360189480,15180,15180,15180,15180,21
|
|
20240913,145700,359870700,15170,15180,15180,15170,31
|
|
20240913,145600,359400170,15200,15190,15200,15180,74
|
|
20240913,145500,358275900,15190,15180,15190,15180,34
|
|
20240913,145400,357759760,15180,15180,15190,15180,35
|
|
20240913,145300,357228450,15180,15180,15190,15180,14
|
|
20240913,145200,357015920,15180,15180,15180,15180,43
|
|
20240913,145100,356363180,15180,15180,15180,15180,18
|
|
20240913,145000,356089940,15180,15180,15180,15180,35
|
|
20240913,144900,355558640,15180,15180,15180,15180,25
|
|
20240913,144800,355179140,15180,15190,15190,15180,20
|
|
20240913,144700,354875500,15180,15180,15180,15180,28
|
|
20240913,144600,354450460,15190,15190,15190,15190,30
|
|
20240913,144500,353994760,15180,15180,15180,15180,36
|
|
20240913,144400,353448280,15180,15180,15180,15180,25
|
|
20240913,144300,353068780,15180,15190,15190,15180,26
|
|
20240913,144200,352674090,15190,15180,15190,15180,27
|
|
20240913,144100,352264220,15180,15190,15190,15180,24
|
|
20240913,144000,351899800,15190,15190,15190,15190,20
|
|
20240913,143900,351596000,15190,15190,15190,15190,12
|
|
20240913,143800,351413720,15190,15200,15200,15190,33
|
|
20240913,143700,350912420,15190,15170,15190,15170,37
|
|
20240913,143600,350350670,15170,15180,15180,15170,16
|
|
20240913,143500,350107840,15180,15180,15190,15180,41
|
|
20240913,143400,349485360,15190,15170,15190,15170,12
|
|
20240913,143300,349303280,15180,15170,15180,15170,42
|
|
20240913,143200,348665930,15170,15170,15180,15170,25
|
|
20240913,143100,348286670,15170,15180,15180,15170,27
|
|
20240913,143000,347877070,15170,15170,15170,15170,15
|
|
20240913,142900,347649520,15170,15170,15180,15170,29
|
|
20240913,142800,347209550,15170,15180,15190,15170,32
|
|
20240913,142700,346723920,15180,15180,15180,15180,20
|
|
20240913,142600,346420320,15170,15170,15170,15170,25
|
|
20240913,142500,346041070,15180,15170,15180,15170,22
|
|
20240913,142400,345707280,15170,15170,15180,15170,37
|
|
20240913,142300,345145980,15170,15170,15170,15160,25
|
|
20240913,142200,344766880,15160,15160,15160,15160,24
|
|
20240913,142100,344403040,15160,15160,15160,15160,69
|
|
20240913,142000,343357000,15160,15160,15160,15160,10
|
|
20240913,141900,343205400,15150,15160,15160,15150,30
|
|
20240913,141800,342750800,15150,15150,15150,15150,26
|
|
20240913,141700,342356900,15150,15150,15150,15150,67
|
|
20240913,141600,341341850,15150,15160,15170,15150,182
|
|
20240913,141500,338582830,15160,15160,15170,15160,33
|
|
20240913,141400,338082500,15160,15160,15160,15160,28
|
|
20240913,141300,337658020,15180,15160,15180,15160,26
|
|
20240913,141200,337263730,15160,15160,15160,15160,24
|
|
20240913,141100,336899890,15160,15150,15160,15150,33
|
|
20240913,141000,336399760,15150,15150,15150,15150,25
|
|
20240913,140900,336021010,15150,15160,15160,15150,19
|
|
20240913,140800,335733150,15160,15150,15160,15150,30
|
|
20240913,140700,335278550,15150,15160,15160,15150,58
|
|
20240913,140600,334399520,15160,15150,15160,15150,26
|
|
20240913,140500,334005610,15150,15150,15150,15150,16
|
|
20240913,140400,333763210,15150,15150,15150,15150,39
|
|
20240913,140300,333172360,15150,15150,15150,15150,25
|
|
20240913,140200,332793610,15150,15150,15150,15150,10
|
|
20240913,140100,332642110,15150,15140,15150,15140,41
|
|
20240913,140000,332021240,15140,15150,15150,15140,644
|
|
20240913,135900,322269650,15160,15160,15160,15160,23
|
|
20240913,135800,321920970,15150,15150,15150,15150,24
|
|
20240913,135700,321557370,15150,15160,15160,15150,36
|
|
20240913,135600,321011870,15150,15160,15160,15150,21
|
|
20240913,135500,320693620,15150,15150,15150,15150,19
|
|
20240913,135400,320405770,15150,15160,15160,15150,26
|
|
20240913,135300,320011810,15150,15150,15150,15150,34
|
|
20240913,135200,319496710,15150,15150,15150,15150,23
|
|
20240913,135100,319148260,15150,15140,15150,15140,61
|
|
20240913,135000,318224440,15140,15140,15140,15140,45
|
|
20240913,134900,317543140,15140,15140,15150,15140,23
|
|
20240913,134800,317194910,15140,15140,15140,15140,102
|
|
20240913,134700,315650630,15140,15140,15140,15140,24
|
|
20240913,134600,315287270,15140,15140,15140,15140,33
|
|
20240913,134500,314787650,15140,15140,15140,15140,18
|
|
20240913,134400,314515130,15140,15140,15140,15140,17
|
|
20240913,134300,314257750,15140,15150,15150,15140,352
|
|
20240913,134200,308928380,15140,15140,15140,15140,10
|
|
20240913,134100,308776980,15140,15140,15140,15140,10
|
|
20240913,134000,308625580,15140,15140,15150,15140,44
|
|
20240913,133900,307959330,15140,15140,15140,15140,25
|
|
20240913,133800,307580830,15150,15140,15150,15140,31
|
|
20240913,133700,307111380,15140,15150,15150,15140,16
|
|
20240913,133600,306869060,15150,15150,15150,15150,46
|
|
20240913,133500,306172160,15150,15150,15150,15150,55
|
|
20240913,133400,305338910,15150,15140,15150,15140,30
|
|
20240913,133300,304884470,15140,15140,15140,15140,25
|
|
20240913,133200,304505970,15140,15140,15140,15140,27
|
|
20240913,133100,304097190,15140,15150,15150,15140,846
|
|
20240913,133000,291284430,15160,15160,15160,15160,28
|
|
20240913,132900,290859950,15160,15170,15170,15160,39
|
|
20240913,132800,290268700,15170,15160,15170,15160,19
|
|
20240913,132700,289980620,15170,15160,15170,15160,29
|
|
20240913,132600,289540970,15150,15150,15150,15150,33
|
|
20240913,132500,289041020,15150,15150,15150,15150,46
|
|
20240913,132400,288344120,15150,15150,15150,15150,17
|
|
20240913,132300,288086570,15150,15160,15160,15150,23
|
|
20240913,132200,287738100,15170,15150,15170,15150,81
|
|
20240913,132100,286510450,15150,15150,15150,15150,15
|
|
20240913,132000,286283200,15150,15150,15150,15150,14
|
|
20240913,131900,286071100,15160,15160,15160,15160,12
|
|
20240913,131800,285889180,15160,15160,15160,15160,20
|
|
20240913,131700,285585980,15250,15250,15250,15250,0
|
|
20240913,131600,285585980,15250,15180,15250,15160,35
|
|
20240913,131500,285054610,15170,15170,15170,15160,44
|
|
20240913,131400,284387230,15170,15160,15170,15160,21
|
|
20240913,131300,284068770,15190,15160,15190,15160,51
|
|
20240913,131200,283294440,15150,15150,15150,15150,40
|
|
20240913,131100,282688440,15150,15160,15160,15150,31
|
|
20240913,131000,282218590,15160,15150,15160,15150,37
|
|
20240913,130900,281657710,15150,15150,15150,15140,39
|
|
20240913,130800,281067170,15150,15140,15150,15140,37
|
|
20240913,130700,280506870,15140,15140,15140,15140,25
|
|
20240913,130600,280128370,15150,15150,15150,15150,14
|
|
20240913,130500,279916270,15150,15150,15150,15150,45
|
|
20240913,130400,279234520,15150,15150,15150,15150,21
|
|
20240913,130300,278916370,15150,15150,15150,15150,21
|
|
20240913,130200,278598220,15150,15150,15150,15150,26
|
|
20240913,130100,278204320,15160,15150,15160,15150,28
|
|
20240913,130000,277780050,15150,15160,15160,15150,30
|
|
20240913,125900,277325530,15150,15150,15150,15150,0
|
|
20240913,125800,277325530,15150,15150,15150,15150,40
|
|
20240913,125700,276719530,15150,15130,15150,15130,47
|
|
20240913,125600,276007950,15130,15130,15140,15130,11
|
|
20240913,125500,275841510,15130,15140,15140,15130,36
|
|
20240913,125400,275296730,15130,15140,15140,15130,32
|
|
20240913,125300,274812390,15140,15140,15140,15140,17
|
|
20240913,125200,274555010,15150,15140,15150,15140,52
|
|
20240913,125100,273767590,15140,15140,15140,15140,60
|
|
20240913,125000,272859190,15150,15140,15150,15140,21
|
|
20240913,124900,272541200,15140,15140,15140,15140,5
|
|
20240913,124800,272465500,15150,15150,15150,15140,40
|
|
20240913,124700,271859650,15150,15150,15150,15150,20
|
|
20240913,124600,271556650,15150,15150,15150,15150,29
|
|
20240913,124500,271117300,15150,15150,15150,15150,13
|
|
20240913,124400,270920350,15140,15150,15150,15140,67
|
|
20240913,124300,269905800,15150,15150,15160,15150,27
|
|
20240913,124200,269496740,15150,15150,15150,15150,5
|
|
20240913,124100,269420990,15150,15150,15150,15150,31
|
|
20240913,124000,268951340,15150,15170,15180,15150,26
|
|
20240913,123900,268557200,15160,15190,15190,15160,25
|
|
20240913,123800,268177910,15190,15160,15190,15160,39
|
|
20240913,123700,267585780,15150,15150,15160,15150,56
|
|
20240913,123600,266737360,15150,15140,15150,15140,21
|
|
20240913,123500,266419360,15150,15150,15150,15150,4
|
|
20240913,123400,266358760,15140,15130,15140,15130,56
|
|
20240913,123300,265511290,15130,15130,15130,15130,32
|
|
20240913,123200,265027130,15130,15140,15140,15130,10
|
|
20240913,123100,264875780,15130,15140,15140,15130,12
|
|
20240913,123000,264694190,15130,15130,15130,15130,54
|
|
20240913,122900,263877170,15130,15120,15130,15120,61
|
|
20240913,122800,262954550,15120,15150,15150,15120,2006
|
|
20240913,122700,232605850,15150,15140,15150,15140,96
|
|
20240913,122600,231152300,15140,15150,15150,15140,31
|
|
20240913,122500,230682950,15140,15140,15140,15140,19
|
|
20240913,122400,230395290,15140,15130,15140,15130,64
|
|
20240913,122300,229426390,15130,15130,15140,15130,60
|
|
20240913,122200,228518550,15120,15140,15140,15120,1011
|
|
20240913,122100,213219560,15140,15140,15140,15140,0
|
|
20240913,122000,213219560,15140,15150,15160,15140,1051
|
|
20240913,121900,197298730,15150,15160,15160,15150,33
|
|
20240913,121800,196798760,15150,15170,15170,15150,1342
|
|
20240913,121700,176463090,15170,15170,15170,15160,524
|
|
20240913,121600,168518420,15170,15170,15170,15170,45
|
|
20240913,121500,167835770,15170,15170,15170,15170,21
|
|
20240913,121400,167517200,15170,15180,15180,15170,20
|
|
20240913,121300,167213680,15180,15170,15180,15170,40
|
|
20240913,121200,166606850,15170,15170,15170,15170,31
|
|
20240913,121100,166136580,15170,15170,15170,15170,19
|
|
20240913,121000,165848350,15170,15170,15180,15170,11
|
|
20240913,120900,165681470,15170,15170,15170,15170,41
|
|
20240913,120800,165059500,15180,15180,15190,15170,30
|
|
20240913,120700,164604280,15180,15170,15180,15170,22
|
|
20240913,120600,164270350,15170,15170,15170,15170,30
|
|
20240913,120500,163815250,15170,15170,15180,15170,47
|
|
20240913,120400,163102230,15170,15170,15170,15170,55
|
|
20240913,120300,162267880,15170,15170,15180,15170,13
|
|
20240913,120200,162070660,15170,15170,15180,15170,52
|
|
20240913,120100,161281720,15170,15170,15180,15170,21
|
|
20240913,120000,160963140,15170,15170,15170,15170,0
|
|
20240913,115900,160963140,15170,15170,15170,15170,51
|
|
20240913,115800,160189470,15170,15170,15170,15170,42
|
|
20240913,115700,159552330,15160,15180,15180,15160,1238
|
|
20240913,115600,140775700,15190,15180,15190,15180,33
|
|
20240913,115500,140274660,15180,15180,15190,15180,31
|
|
20240913,115400,139804070,15180,15190,15190,15180,31
|
|
20240913,115300,139333410,15190,15190,15190,15190,0
|
|
20240913,115200,139333410,15190,15190,15190,15190,42
|
|
20240913,115100,138695430,15190,15190,15190,15190,38
|
|
20240913,115000,138118210,15200,15200,15200,15200,12
|
|
20240913,114900,137935810,15190,15180,15190,15180,45
|
|
20240913,114800,137252470,15180,15180,15190,15180,60
|
|
20240913,114700,136341470,15180,15190,15190,15180,74
|
|
20240913,114600,135217510,15190,15190,15190,15190,5
|
|
20240913,114500,135141560,15190,15200,15200,15190,45
|
|
20240913,114400,134457910,15190,15190,15200,15190,34
|
|
20240913,114300,133941440,15190,15190,15190,15190,0
|
|
20240913,114200,133941440,15190,15200,15200,15190,58
|
|
20240913,114100,133059970,15200,15200,15200,15200,31
|
|
20240913,114000,132588770,15200,15200,15200,15200,10
|
|
20240913,113900,132436770,15200,15200,15200,15200,14
|
|
20240913,113800,132223970,15200,15200,15220,15200,51
|
|
20240913,113700,131448510,15200,15210,15210,15200,17
|
|
20240913,113600,131190090,15210,15210,15210,15210,9
|
|
20240913,113500,131053200,15210,15200,15210,15200,39
|
|
20240913,113400,130460210,15200,15200,15200,15200,40
|
|
20240913,113300,129852210,15200,15210,15210,15200,23
|
|
20240913,113200,129502500,15200,15200,15200,15200,10
|
|
20240913,113100,129350500,15200,15200,15200,15200,50
|
|
20240913,113000,128590500,15200,15210,15210,15200,35
|
|
20240913,112900,128058350,15200,15200,15200,15200,0
|
|
20240913,112800,128058350,15200,15210,15210,15200,42
|
|
20240913,112700,127419770,15210,15210,15210,15210,32
|
|
20240913,112600,126933050,15210,15210,15210,15210,10
|
|
20240913,112500,126780950,15210,15210,15210,15210,19
|
|
20240913,112400,126491960,15220,15210,15220,15210,43
|
|
20240913,112300,125837830,15210,15220,15240,15210,36
|
|
20240913,112200,125289650,15210,15200,15210,15200,34
|
|
20240913,112100,124772630,15200,15200,15200,15200,33
|
|
20240913,112000,124271030,15200,15200,15210,15200,51
|
|
20240913,111900,123495810,15200,15200,15200,15200,16
|
|
20240913,111800,123252610,15200,15200,15200,15200,505
|
|
20240913,111700,115576610,15200,15200,15200,15200,44
|
|
20240913,111600,114907810,15200,15200,15200,15200,29
|
|
20240913,111500,114467010,15200,15200,15200,15200,0
|
|
20240913,111400,114467010,15200,15210,15210,15200,21
|
|
20240913,111300,114147700,15210,15200,15210,15200,67
|
|
20240913,111200,113128690,15200,15200,15200,15200,3
|
|
20240913,111100,113083090,15200,15200,15200,15200,10
|
|
20240913,111000,112931090,15200,15210,15210,15200,56
|
|
20240913,110900,112079830,15200,15210,15210,15200,21
|
|
20240913,110800,111760620,15200,15200,15200,15200,9
|
|
20240913,110700,111623820,15200,15200,15200,15200,29
|
|
20240913,110600,111183020,15200,15200,15200,15200,46
|
|
20240913,110500,110483820,15210,15200,15210,15200,19
|
|
20240913,110400,110194910,15200,15200,15200,15200,10
|
|
20240913,110300,110042910,15200,15200,15200,15200,42
|
|
20240913,110200,109404510,15200,15200,15210,15200,50
|
|
20240913,110100,108644340,15200,15210,15210,15200,47
|
|
20240913,110000,107929890,15210,15200,15220,15200,29
|
|
20240913,105900,107488870,15200,15210,15210,15200,37
|
|
20240913,105800,106926390,15210,15210,15210,15210,18
|
|
20240913,105700,106652610,15200,15200,15200,15200,10
|
|
20240913,105600,106500610,15200,15210,15210,15200,59
|
|
20240913,105500,105603330,15210,15220,15220,15210,11
|
|
20240913,105400,105436010,15210,15200,15210,15200,162
|
|
20240913,105300,102972110,15200,15210,15210,15200,533
|
|
20240913,105200,94865270,15210,15210,15210,15210,34
|
|
20240913,105100,94348130,15210,15210,15210,15210,3
|
|
20240913,105000,94302500,15210,15220,15220,15210,24
|
|
20240913,104900,93937440,15210,15210,15210,15210,55
|
|
20240913,104800,93100890,15210,15220,15220,15210,15
|
|
20240913,104700,92872720,15210,15210,15210,15210,18
|
|
20240913,104600,92598940,15210,15210,15210,15210,29
|
|
20240913,104500,92157850,15220,15220,15220,15220,149
|
|
20240913,104400,89890070,15230,15230,15230,15230,10
|
|
20240913,104300,89737770,15220,15220,15220,15220,12
|
|
20240913,104200,89555130,15220,15220,15220,15220,66
|
|
20240913,104100,88550610,15230,15230,15230,15230,20
|
|
20240913,104000,88246010,15220,15220,15220,15220,30
|
|
20240913,103900,87789410,15220,15230,15230,15220,36
|
|
20240913,103800,87241430,15230,15230,15230,15230,30
|
|
20240913,103700,86784530,15260,15260,15260,15260,0
|
|
20240913,103600,86784530,15260,15260,15260,15260,3
|
|
20240913,103500,86738750,15260,15260,15260,15230,74
|
|
20240913,103400,85610020,15260,15240,15260,15240,24
|
|
20240913,103300,85244030,15230,15240,15240,15230,9
|
|
20240913,103200,85106950,15260,15250,15260,15230,49
|
|
20240913,103100,84360220,15230,15240,15250,15230,79
|
|
20240913,103000,83156650,15230,15240,15240,15230,10
|
|
20240913,102900,83004340,15240,15240,15240,15240,7
|
|
20240913,102800,82897660,15240,15240,15240,15240,60
|
|
20240913,102700,81983260,15240,15240,15240,15240,43
|
|
20240913,102600,81327940,15230,15230,15230,15230,10
|
|
20240913,102500,81175640,15230,15230,15230,15230,30
|
|
20240913,102400,80718740,15230,15240,15240,15230,36
|
|
20240913,102300,80170390,15240,15230,15240,15230,26
|
|
20240913,102200,79774180,15230,15230,15230,15230,18
|
|
20240913,102100,79500040,15230,15230,15230,15230,77
|
|
20240913,102000,78327330,15240,15240,15240,15240,1
|
|
20240913,101900,78312090,15230,15230,15230,15230,22
|
|
20240913,101800,77977030,15230,15230,15230,15230,39
|
|
20240913,101700,77383060,15230,15230,15230,15230,20
|
|
20240913,101600,77078460,15230,15230,15230,15230,19
|
|
20240913,101500,76789090,15230,15230,15230,15230,0
|
|
20240913,101400,76789090,15230,15250,15250,15230,53
|
|
20240913,101300,75981760,15240,15240,15240,15240,26
|
|
20240913,101200,75585520,15230,15230,15240,15230,122
|
|
20240913,101100,73727360,15230,15230,15230,15230,40
|
|
20240913,101000,73118160,15230,15240,15240,15230,24
|
|
20240913,100900,72752560,15240,15230,15240,15230,119
|
|
20240913,100800,70940040,15230,15230,15230,15230,10
|
|
20240913,100700,70787740,15230,15240,15240,15230,96
|
|
20240913,100600,69324800,15240,15240,15240,15240,0
|
|
20240913,100500,69324800,15240,15240,15240,15230,26
|
|
20240913,100400,68928660,15230,15240,15240,15230,52
|
|
20240913,100300,68136590,15250,15270,15270,15250,3
|
|
20240913,100200,68090810,15260,15240,15260,15240,25
|
|
20240913,100100,67709570,15260,15250,15260,15250,25
|
|
20240913,100000,67328200,15250,15230,15250,15230,413
|
|
20240913,095900,61037720,15230,15220,15230,15220,10
|
|
20240913,095800,60885490,15220,15240,15240,15220,179
|
|
20240913,095700,58159500,15240,15250,15250,15230,52
|
|
20240913,095600,57367260,15240,15230,15240,15230,17
|
|
20240913,095500,57108260,15230,15230,15230,15230,5
|
|
20240913,095400,57032110,15240,15230,15240,15230,31
|
|
20240913,095300,56559880,15240,15260,15260,15230,46
|
|
20240913,095200,55858790,15250,15240,15250,15240,10
|
|
20240913,095100,55706350,15240,15240,15240,15240,14
|
|
20240913,095000,55492990,15240,15250,15250,15230,74
|
|
20240913,094900,54365220,15250,15250,15250,15250,2
|
|
20240913,094800,54334720,15250,15250,15260,15250,14
|
|
20240913,094700,54121210,15250,15260,15260,15250,89
|
|
20240913,094600,52763950,15260,15270,15270,15260,72
|
|
20240913,094500,51665210,15260,15270,15270,15260,9
|
|
20240913,094400,51527810,15260,15230,15260,15230,65
|
|
20240913,094300,50536500,15230,15230,15240,15230,67
|
|
20240913,094200,49516080,15230,15230,15230,15230,40
|
|
20240913,094100,48906880,15230,15230,15230,15230,219
|
|
20240913,094000,45571510,15240,15230,15240,15230,25
|
|
20240913,093900,45190730,15230,15240,15240,15230,37
|
|
20240913,093800,44627060,15240,15230,15240,15230,16
|
|
20240913,093700,44383320,15240,15240,15240,15240,8
|
|
20240913,093600,44261400,15240,15250,15260,15240,443
|
|
20240913,093500,37505750,15250,15250,15250,15250,23
|
|
20240913,093400,37155000,15260,15260,15260,15250,28
|
|
20240913,093300,36727820,15270,15250,15270,15250,60
|
|
20240913,093200,35812410,15250,15250,15250,15250,52
|
|
20240913,093100,35019410,15260,15260,15260,15260,3
|
|
20240913,093000,34973630,15240,15240,15240,15240,0
|
|
20240913,092900,34973630,15240,15240,15250,15240,176
|
|
20240913,092800,32291380,15260,15260,15260,15260,1
|
|
20240913,092700,32276120,15270,15270,15270,15270,0
|
|
20240913,092600,32276120,15270,15270,15270,15270,0
|
|
20240913,092500,32276120,15270,15270,15270,15270,0
|
|
20240913,092400,32276120,15270,15270,15270,15270,0
|
|
20240913,092300,32276120,15270,15270,15270,15270,0
|
|
20240913,092200,32276120,15270,15270,15270,15270,4
|
|
20240913,092100,32215040,15230,15240,15240,15230,144
|
|
20240913,092000,30021250,15270,15270,15270,15270,2
|
|
20240913,091900,29990710,15270,15270,15270,15270,15
|
|
20240913,091800,29761660,15270,15270,15270,15270,196
|
|
20240913,091700,26768740,15270,15270,15270,15240,71
|
|
20240913,091600,25685350,15240,15250,15250,15240,213
|
|
20240913,091500,22438530,15250,15260,15260,15250,20
|
|
20240913,091400,22133480,15260,15270,15270,15260,27
|
|
20240913,091300,21721270,15280,15280,15280,15280,1
|
|
20240913,091200,21705990,15280,15280,15280,15280,32
|
|
20240913,091100,21217030,15280,15280,15280,15280,1
|
|
20240913,091000,21201750,15280,15280,15280,15280,5
|
|
20240913,090900,21125350,15290,15290,15290,15290,2
|
|
20240913,090800,21094770,15290,15270,15290,15270,15
|
|
20240913,090700,20865460,15300,15300,15300,15300,0
|
|
20240913,090600,20865460,15300,15300,15300,15300,2
|
|
20240913,090500,20834860,15240,15240,15240,15240,0
|
|
20240913,090400,20834860,15240,15240,15240,15240,0
|
|
20240913,090300,20834860,15240,15240,15240,15240,22
|
|
20240913,090200,20499580,15240,15340,15340,15150,429
|
|
20240913,090100,13982010,15240,15340,15340,15240,800
|
|
20240913,090000,1786290,15240,15290,15290,15240,117
|