628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192500,415492120,14310,14310,14310,14310,630
|
|
20240913,192400,415492120,14310,14310,14310,14310,0
|
|
20240913,192300,415492120,14310,14310,14310,14310,0
|
|
20240913,192200,415492120,14310,14310,14310,14310,0
|
|
20240913,192100,415492120,14310,14310,14310,14310,0
|
|
20240913,192000,415492120,14310,14310,14310,14310,0
|
|
20240913,191900,415492120,14310,14310,14310,14310,0
|
|
20240913,191800,415492120,14310,14310,14310,14310,0
|
|
20240913,191700,415492120,14310,14310,14310,14310,0
|
|
20240913,191600,415492120,14310,14310,14310,14310,0
|
|
20240913,191500,415492120,14310,14310,14310,14310,0
|
|
20240913,191400,415492120,14310,14310,14310,14310,0
|
|
20240913,191300,415492120,14310,14310,14310,14310,0
|
|
20240913,191200,415492120,14310,14310,14310,14310,0
|
|
20240913,191100,415492120,14310,14310,14310,14310,0
|
|
20240913,191000,415492120,14310,14310,14310,14310,0
|
|
20240913,190900,415492120,14310,14310,14310,14310,0
|
|
20240913,190800,415492120,14310,14310,14310,14310,0
|
|
20240913,190700,415492120,14310,14310,14310,14310,0
|
|
20240913,190600,415492120,14310,14310,14310,14310,0
|
|
20240913,190500,415492120,14310,14310,14310,14310,0
|
|
20240913,190400,415492120,14310,14310,14310,14310,0
|
|
20240913,190300,415492120,14310,14310,14310,14310,0
|
|
20240913,190200,415492120,14310,14310,14310,14310,0
|
|
20240913,190100,415492120,14310,14310,14310,14310,0
|
|
20240913,190000,415492120,14310,14310,14310,14310,0
|
|
20240913,185900,415492120,14310,14310,14310,14310,0
|
|
20240913,185800,415492120,14310,14310,14310,14310,0
|
|
20240913,185700,415492120,14310,14310,14310,14310,0
|
|
20240913,185600,415492120,14310,14310,14310,14310,0
|
|
20240913,185500,415492120,14310,14310,14310,14310,630
|
|
20240913,185400,415492120,14310,14310,14310,14310,0
|
|
20240913,185300,415492120,14310,14310,14310,14310,0
|
|
20240913,185200,415492120,14310,14310,14310,14310,0
|
|
20240913,185100,415492120,14310,14310,14310,14310,0
|
|
20240913,185000,415492120,14310,14310,14310,14310,0
|
|
20240913,184900,415492120,14310,14310,14310,14310,0
|
|
20240913,184800,415492120,14310,14310,14310,14310,0
|
|
20240913,184700,415492120,14310,14310,14310,14310,0
|
|
20240913,184600,415492120,14310,14310,14310,14310,0
|
|
20240913,184500,415492120,14310,14310,14310,14310,0
|
|
20240913,184400,415492120,14310,14310,14310,14310,0
|
|
20240913,184300,415492120,14310,14310,14310,14310,0
|
|
20240913,184200,415492120,14310,14310,14310,14310,0
|
|
20240913,184100,415492120,14310,14310,14310,14310,0
|
|
20240913,184000,415492120,14310,14310,14310,14310,0
|
|
20240913,183900,415492120,14310,14310,14310,14310,0
|
|
20240913,183800,415492120,14310,14310,14310,14310,0
|
|
20240913,183700,415492120,14310,14310,14310,14310,0
|
|
20240913,183600,415492120,14310,14310,14310,14310,0
|
|
20240913,183500,415492120,14310,14310,14310,14310,0
|
|
20240913,183400,415492120,14310,14310,14310,14310,0
|
|
20240913,183300,415492120,14310,14310,14310,14310,0
|
|
20240913,183200,415492120,14310,14310,14310,14310,0
|
|
20240913,183100,415492120,14310,14310,14310,14310,0
|
|
20240913,183000,415492120,14310,14310,14310,14310,0
|
|
20240913,182900,415492120,14310,14310,14310,14310,0
|
|
20240913,182800,415492120,14310,14310,14310,14310,0
|
|
20240913,182700,415492120,14310,14310,14310,14310,0
|
|
20240913,182600,415492120,14310,14310,14310,14310,0
|
|
20240913,182500,415492120,14310,14310,14310,14310,630
|
|
20240913,182400,415492120,14310,14310,14310,14310,0
|
|
20240913,182300,415492120,14310,14310,14310,14310,0
|
|
20240913,182200,415492120,14310,14310,14310,14310,0
|
|
20240913,182100,415492120,14310,14310,14310,14310,0
|
|
20240913,182000,415492120,14310,14310,14310,14310,0
|
|
20240913,181900,415492120,14310,14310,14310,14310,0
|
|
20240913,181800,415492120,14310,14310,14310,14310,0
|
|
20240913,181700,415492120,14310,14310,14310,14310,0
|
|
20240913,181600,415492120,14310,14310,14310,14310,0
|
|
20240913,181500,415492120,14310,14310,14310,14310,0
|
|
20240913,181400,415492120,14310,14310,14310,14310,0
|
|
20240913,181300,415492120,14310,14310,14310,14310,0
|
|
20240913,181200,415492120,14310,14310,14310,14310,0
|
|
20240913,181100,415492120,14310,14310,14310,14310,0
|
|
20240913,181000,415492120,14310,14310,14310,14310,0
|
|
20240913,180900,415492120,14310,14310,14310,14310,0
|
|
20240913,180800,415492120,14310,14310,14310,14310,0
|
|
20240913,180700,415492120,14310,14310,14310,14310,0
|
|
20240913,180600,415492120,14310,14310,14310,14310,0
|
|
20240913,180500,415492120,14310,14310,14310,14310,0
|
|
20240913,180400,415492120,14310,14310,14310,14310,0
|
|
20240913,180300,415492120,14310,14310,14310,14310,0
|
|
20240913,180200,415492120,14310,14310,14310,14310,0
|
|
20240913,180100,415492120,14310,14310,14310,14310,0
|
|
20240913,180000,415492120,14310,14310,14310,14310,0
|
|
20240913,175900,415492120,14310,14310,14310,14310,0
|
|
20240913,175800,415492120,14310,14310,14310,14310,0
|
|
20240913,175700,415492120,14310,14310,14310,14310,0
|
|
20240913,175600,415492120,14310,14310,14310,14310,0
|
|
20240913,175500,415492120,14310,14310,14310,14310,630
|
|
20240913,175400,415492120,14310,14310,14310,14310,0
|
|
20240913,175300,415492120,14310,14310,14310,14310,0
|
|
20240913,175200,415492120,14310,14310,14310,14310,0
|
|
20240913,175100,415492120,14310,14310,14310,14310,0
|
|
20240913,175000,415492120,14310,14310,14310,14310,0
|
|
20240913,174900,415492120,14310,14310,14310,14310,0
|
|
20240913,174800,415492120,14310,14310,14310,14310,0
|
|
20240913,174700,415492120,14310,14310,14310,14310,0
|
|
20240913,174600,415492120,14310,14310,14310,14310,0
|
|
20240913,174500,415492120,14310,14310,14310,14310,0
|
|
20240913,174400,415492120,14310,14310,14310,14310,0
|
|
20240913,174300,415492120,14310,14310,14310,14310,0
|
|
20240913,174200,415492120,14310,14310,14310,14310,0
|
|
20240913,174100,415492120,14310,14310,14310,14310,0
|
|
20240913,174000,415492120,14310,14310,14310,14310,0
|
|
20240913,173900,415492120,14310,14310,14310,14310,0
|
|
20240913,173800,415492120,14310,14310,14310,14310,0
|
|
20240913,173700,415492120,14310,14310,14310,14310,0
|
|
20240913,173600,415492120,14310,14310,14310,14310,0
|
|
20240913,173500,415492120,14310,14310,14310,14310,0
|
|
20240913,173400,415492120,14310,14310,14310,14310,0
|
|
20240913,173300,415492120,14310,14310,14310,14310,0
|
|
20240913,173200,415492120,14310,14310,14310,14310,0
|
|
20240913,173100,415492120,14310,14310,14310,14310,0
|
|
20240913,173000,415492120,14310,14310,14310,14310,0
|
|
20240913,172900,415492120,14310,14310,14310,14310,0
|
|
20240913,172800,415492120,14310,14310,14310,14310,0
|
|
20240913,172700,415492120,14310,14310,14310,14310,0
|
|
20240913,172600,415492120,14310,14310,14310,14310,0
|
|
20240913,172500,415492120,14310,14310,14310,14310,630
|
|
20240913,172400,415492120,14310,14310,14310,14310,0
|
|
20240913,172300,415492120,14310,14310,14310,14310,0
|
|
20240913,172200,415492120,14310,14310,14310,14310,0
|
|
20240913,172100,415492120,14310,14310,14310,14310,0
|
|
20240913,172000,415492120,14310,14310,14310,14310,0
|
|
20240913,171900,415492120,14310,14310,14310,14310,0
|
|
20240913,171800,415492120,14310,14310,14310,14310,0
|
|
20240913,171700,415492120,14310,14310,14310,14310,0
|
|
20240913,171600,415492120,14310,14310,14310,14310,0
|
|
20240913,171500,415492120,14310,14310,14310,14310,0
|
|
20240913,171400,415492120,14310,14310,14310,14310,0
|
|
20240913,171300,415492120,14310,14310,14310,14310,0
|
|
20240913,171200,415492120,14310,14310,14310,14310,0
|
|
20240913,171100,415492120,14310,14310,14310,14310,0
|
|
20240913,171000,415492120,14310,14310,14310,14310,0
|
|
20240913,170900,415492120,14310,14310,14310,14310,0
|
|
20240913,170800,415492120,14310,14310,14310,14310,0
|
|
20240913,170700,415492120,14310,14310,14310,14310,0
|
|
20240913,170600,415492120,14310,14310,14310,14310,0
|
|
20240913,170500,415492120,14310,14310,14310,14310,0
|
|
20240913,170400,415492120,14310,14310,14310,14310,0
|
|
20240913,170300,415492120,14310,14310,14310,14310,0
|
|
20240913,170200,415492120,14310,14310,14310,14310,0
|
|
20240913,170100,415492120,14310,14310,14310,14310,0
|
|
20240913,170000,415492120,14310,14310,14310,14310,0
|
|
20240913,165900,415492120,14310,14310,14310,14310,0
|
|
20240913,165800,415492120,14310,14310,14310,14310,0
|
|
20240913,165700,415492120,14310,14310,14310,14310,0
|
|
20240913,165600,415492120,14310,14310,14310,14310,0
|
|
20240913,165500,415492120,14310,14310,14310,14310,630
|
|
20240913,165400,415492120,14310,14310,14310,14310,0
|
|
20240913,165300,415492120,14310,14310,14310,14310,0
|
|
20240913,165200,415492120,14310,14310,14310,14310,0
|
|
20240913,165100,415492120,14310,14310,14310,14310,0
|
|
20240913,165000,415492120,14310,14310,14310,14310,0
|
|
20240913,164900,415492120,14310,14310,14310,14310,0
|
|
20240913,164800,415492120,14310,14310,14310,14310,0
|
|
20240913,164700,415492120,14310,14310,14310,14310,0
|
|
20240913,164600,415492120,14310,14310,14310,14310,0
|
|
20240913,164500,415492120,14310,14310,14310,14310,0
|
|
20240913,164400,415492120,14310,14310,14310,14310,0
|
|
20240913,164300,415492120,14310,14310,14310,14310,0
|
|
20240913,164200,415492120,14310,14310,14310,14310,0
|
|
20240913,164100,415492120,14310,14310,14310,14310,0
|
|
20240913,164000,415492120,14310,14310,14310,14310,0
|
|
20240913,163900,415492120,14310,14310,14310,14310,0
|
|
20240913,163800,415492120,14310,14310,14310,14310,0
|
|
20240913,163700,415492120,14310,14310,14310,14310,0
|
|
20240913,163600,415492120,14310,14310,14310,14310,0
|
|
20240913,163500,415492120,14310,14310,14310,14310,0
|
|
20240913,163400,415492120,14310,14310,14310,14310,0
|
|
20240913,163300,415492120,14310,14310,14310,14310,0
|
|
20240913,163200,415492120,14310,14310,14310,14310,0
|
|
20240913,163100,415492120,14310,14310,14310,14310,0
|
|
20240913,163000,415492120,14310,14310,14310,14310,0
|
|
20240913,162900,415492120,14310,14310,14310,14310,0
|
|
20240913,162800,415492120,14310,14310,14310,14310,0
|
|
20240913,162700,415492120,14310,14310,14310,14310,0
|
|
20240913,162600,415492120,14310,14310,14310,14310,0
|
|
20240913,162500,415492120,14310,14310,14310,14310,630
|
|
20240913,162400,415492120,14310,14310,14310,14310,0
|
|
20240913,162300,415492120,14310,14310,14310,14310,0
|
|
20240913,162200,415492120,14310,14310,14310,14310,0
|
|
20240913,162100,415492120,14310,14310,14310,14310,0
|
|
20240913,162000,415492120,14310,14310,14310,14310,0
|
|
20240913,161900,415492120,14310,14310,14310,14310,0
|
|
20240913,161800,415492120,14310,14310,14310,14310,0
|
|
20240913,161700,415492120,14310,14310,14310,14310,0
|
|
20240913,161600,415492120,14310,14310,14310,14310,0
|
|
20240913,161500,415492120,14310,14310,14310,14310,0
|
|
20240913,161400,415492120,14310,14310,14310,14310,0
|
|
20240913,161300,415492120,14310,14310,14310,14310,0
|
|
20240913,161200,415492120,14310,14310,14310,14310,0
|
|
20240913,161100,415492120,14310,14310,14310,14310,0
|
|
20240913,161000,415492120,14310,14310,14310,14310,0
|
|
20240913,160900,415492120,14310,14310,14310,14310,0
|
|
20240913,160800,415492120,14310,14310,14310,14310,0
|
|
20240913,160700,415492120,14310,14310,14310,14310,0
|
|
20240913,160600,415492120,14310,14310,14310,14310,0
|
|
20240913,160500,415492120,14310,14310,14310,14310,0
|
|
20240913,160400,415492120,14310,14310,14310,14310,0
|
|
20240913,160300,415492120,14310,14310,14310,14310,0
|
|
20240913,160200,415492120,14310,14310,14310,14310,0
|
|
20240913,160100,415492120,14310,14310,14310,14310,0
|
|
20240913,160000,415492120,14310,14310,14310,14310,0
|
|
20240913,155900,415492120,14310,14310,14310,14310,0
|
|
20240913,155800,415492120,14310,14310,14310,14310,0
|
|
20240913,155700,415492120,14310,14310,14310,14310,0
|
|
20240913,155600,415492120,14310,14310,14310,14310,0
|
|
20240913,155500,415492120,14310,14310,14310,14310,630
|
|
20240913,155400,415492120,14310,14310,14310,14310,0
|
|
20240913,155300,415492120,14310,14310,14310,14310,0
|
|
20240913,155200,415492120,14310,14310,14310,14310,0
|
|
20240913,155100,415492120,14310,14310,14310,14310,0
|
|
20240913,155000,415492120,14310,14310,14310,14310,0
|
|
20240913,154900,415492120,14310,14310,14310,14310,0
|
|
20240913,154800,415492120,14310,14310,14310,14310,0
|
|
20240913,154700,415492120,14310,14310,14310,14310,0
|
|
20240913,154600,415492120,14310,14310,14310,14310,0
|
|
20240913,154500,415492120,14310,14310,14310,14310,0
|
|
20240913,154400,415492120,14310,14310,14310,14310,0
|
|
20240913,154300,415492120,14310,14310,14310,14310,0
|
|
20240913,154200,415492120,14310,14310,14310,14310,0
|
|
20240913,154100,415492120,14310,14310,14310,14310,0
|
|
20240913,154000,415492120,14310,14310,14310,14310,0
|
|
20240913,153900,415492120,14310,14310,14310,14310,0
|
|
20240913,153800,415492120,14310,14310,14310,14310,0
|
|
20240913,153700,415492120,14310,14310,14310,14310,0
|
|
20240913,153600,415492120,14310,14310,14310,14310,0
|
|
20240913,153500,415492120,14310,14310,14310,14310,0
|
|
20240913,153400,415492120,14310,14310,14310,14310,0
|
|
20240913,153300,415492120,14310,14310,14310,14310,0
|
|
20240913,153200,415492120,14310,14310,14310,14310,0
|
|
20240913,153100,415492120,14310,14310,14310,14310,0
|
|
20240913,153000,415492120,14310,14310,14310,14310,630
|
|
20240913,152900,406476820,14350,14350,14350,14350,0
|
|
20240913,152800,406476820,14350,14350,14350,14350,0
|
|
20240913,152700,406476820,14350,14350,14350,14350,0
|
|
20240913,152600,406476820,14350,14350,14350,14350,0
|
|
20240913,152500,406476820,14350,14350,14350,14350,0
|
|
20240913,152400,406476820,14350,14350,14350,14350,0
|
|
20240913,152300,406476820,14350,14350,14350,14350,0
|
|
20240913,152200,406476820,14350,14350,14350,14350,0
|
|
20240913,152100,406476820,14350,14350,14350,14350,0
|
|
20240913,152000,406476820,14350,14350,14350,14350,0
|
|
20240913,151900,406476820,14350,14320,14350,14310,744
|
|
20240913,151800,395829930,14350,14350,14350,14350,0
|
|
20240913,151700,395829930,14350,14350,14350,14350,11
|
|
20240913,151600,395672080,14350,14350,14350,14350,0
|
|
20240913,151500,395672080,14350,14350,14350,14350,10
|
|
20240913,151400,395528580,14350,14350,14350,14350,5
|
|
20240913,151300,395456830,14350,14320,14350,14320,29
|
|
20240913,151200,395041070,14320,14320,14320,14320,0
|
|
20240913,151100,395041070,14320,14320,14320,14320,27
|
|
20240913,151000,394654430,14320,14310,14320,14310,38
|
|
20240913,150900,394110510,14320,14320,14320,14320,227
|
|
20240913,150800,390859870,14320,14320,14320,14320,0
|
|
20240913,150700,390859870,14320,14320,14320,14320,0
|
|
20240913,150600,390859870,14320,14320,14320,14320,304
|
|
20240913,150500,386506590,14330,14330,14330,14330,446
|
|
20240913,150400,380115410,14330,14330,14330,14330,45
|
|
20240913,150300,379470560,14330,14330,14330,14330,11
|
|
20240913,150200,379312930,14330,14330,14330,14330,0
|
|
20240913,150100,379312930,14330,14330,14330,14330,50
|
|
20240913,150000,378596430,14330,14330,14330,14330,0
|
|
20240913,145900,378596430,14330,14330,14330,14330,0
|
|
20240913,145800,378596430,14330,14330,14330,14330,324
|
|
20240913,145700,373953510,14330,14330,14330,14330,100
|
|
20240913,145600,372520510,14330,14330,14330,14330,0
|
|
20240913,145500,372520510,14330,14330,14330,14330,73
|
|
20240913,145400,371474420,14330,14330,14330,14330,1100
|
|
20240913,145300,355711420,14340,14340,14340,14340,102
|
|
20240913,145200,354248740,14330,14330,14330,14330,220
|
|
20240913,145100,351096140,14330,14340,14340,14330,101
|
|
20240913,145000,349648800,14340,14340,14340,14340,4
|
|
20240913,144900,349591440,14340,14340,14340,14330,132
|
|
20240913,144800,347699660,14330,14330,14330,14330,0
|
|
20240913,144700,347699660,14330,14330,14330,14330,0
|
|
20240913,144600,347699660,14330,14330,14330,14330,0
|
|
20240913,144500,347699660,14330,14330,14330,14330,10
|
|
20240913,144400,347556360,14340,14340,14340,14340,0
|
|
20240913,144300,347556360,14340,14350,14350,14340,197
|
|
20240913,144200,344730880,14340,14340,14340,14340,0
|
|
20240913,144100,344730880,14340,14340,14340,14340,0
|
|
20240913,144000,344730880,14340,14340,14340,14340,0
|
|
20240913,143900,344730880,14340,14340,14340,14340,0
|
|
20240913,143800,344730880,14340,14340,14340,14340,1
|
|
20240913,143700,344716540,14330,14330,14330,14330,0
|
|
20240913,143600,344716540,14330,14330,14330,14330,0
|
|
20240913,143500,344716540,14330,14330,14330,14330,620
|
|
20240913,143400,335831940,14350,14350,14350,14350,12
|
|
20240913,143300,335659740,14340,14340,14340,14340,34
|
|
20240913,143200,335172180,14330,14330,14330,14330,0
|
|
20240913,143100,335172180,14330,14330,14330,14320,118
|
|
20240913,143000,333481460,14330,14330,14330,14330,13
|
|
20240913,142900,333295170,14330,14330,14330,14330,0
|
|
20240913,142800,333295170,14330,14330,14330,14330,0
|
|
20240913,142700,333295170,14330,14330,14330,14330,0
|
|
20240913,142600,333295170,14330,14340,14340,14330,105
|
|
20240913,142500,331790510,14340,14340,14340,14340,0
|
|
20240913,142400,331790510,14340,14340,14340,14340,10
|
|
20240913,142300,331647110,14330,14330,14330,14330,0
|
|
20240913,142200,331647110,14330,14330,14330,14330,10
|
|
20240913,142100,331503810,14330,14330,14330,14330,0
|
|
20240913,142000,331503810,14330,14330,14330,14330,0
|
|
20240913,141900,331503810,14330,14320,14330,14320,2
|
|
20240913,141800,331475160,14330,14330,14330,14330,0
|
|
20240913,141700,331475160,14330,14330,14330,14330,0
|
|
20240913,141600,331475160,14330,14330,14330,14330,20
|
|
20240913,141500,331188560,14330,14330,14330,14330,30
|
|
20240913,141400,330758660,14330,14330,14330,14330,0
|
|
20240913,141300,330758660,14330,14330,14330,14330,0
|
|
20240913,141200,330758660,14330,14330,14330,14330,0
|
|
20240913,141100,330758660,14330,14330,14330,14330,30
|
|
20240913,141000,330328760,14330,14330,14330,14330,50
|
|
20240913,140900,329612260,14330,14330,14330,14330,0
|
|
20240913,140800,329612260,14330,14330,14330,14330,10
|
|
20240913,140700,329468960,14320,14320,14320,14320,125
|
|
20240913,140600,327678960,14330,14330,14330,14330,554
|
|
20240913,140500,319740140,14340,14340,14340,14340,161
|
|
20240913,140400,317431400,14350,14350,14350,14350,0
|
|
20240913,140300,317431400,14350,14350,14350,14350,0
|
|
20240913,140200,317431400,14350,14350,14350,14350,66
|
|
20240913,140100,316484300,14340,14340,14340,14340,0
|
|
20240913,140000,316484300,14340,14340,14340,14340,0
|
|
20240913,135900,316484300,14340,14340,14340,14340,211
|
|
20240913,135800,313458560,14340,14340,14340,14340,0
|
|
20240913,135700,313458560,14340,14340,14340,14340,0
|
|
20240913,135600,313458560,14340,14340,14340,14340,71
|
|
20240913,135500,312440420,14340,14340,14340,14340,500
|
|
20240913,135400,305270420,14350,14350,14350,14350,300
|
|
20240913,135300,300965420,14350,14350,14350,14350,10
|
|
20240913,135200,300821920,14360,14360,14360,14360,0
|
|
20240913,135100,300821920,14360,14360,14360,14360,10
|
|
20240913,135000,300678320,14360,14360,14360,14360,4
|
|
20240913,134900,300620880,14360,14370,14370,14360,246
|
|
20240913,134800,297087860,14380,14370,14380,14370,8
|
|
20240913,134700,296972870,14390,14390,14390,14390,0
|
|
20240913,134600,296972870,14390,14360,14390,14360,123
|
|
20240913,134500,295204480,14360,14360,14360,14360,21
|
|
20240913,134400,294902920,14360,14360,14360,14360,1
|
|
20240913,134300,294888560,14350,14350,14350,14350,0
|
|
20240913,134200,294888560,14350,14350,14350,14350,0
|
|
20240913,134100,294888560,14350,14350,14350,14350,0
|
|
20240913,134000,294888560,14350,14380,14380,14350,42
|
|
20240913,133900,294285710,14350,14350,14350,14350,3
|
|
20240913,133800,294242660,14350,14350,14350,14350,71
|
|
20240913,133700,293223810,14350,14350,14350,14350,3
|
|
20240913,133600,293180760,14350,14350,14350,14350,0
|
|
20240913,133500,293180760,14350,14350,14350,14350,0
|
|
20240913,133400,293180760,14350,14350,14350,14350,0
|
|
20240913,133300,293180760,14350,14340,14390,14340,203
|
|
20240913,133200,290261710,14340,14350,14350,14340,19
|
|
20240913,133100,289989160,14350,14350,14350,14350,0
|
|
20240913,133000,289989160,14350,14350,14350,14350,5
|
|
20240913,132900,289917410,14350,14320,14350,14320,971
|
|
20240913,132800,275990060,14330,14330,14330,14330,2
|
|
20240913,132700,275961400,14330,14330,14330,14330,0
|
|
20240913,132600,275961400,14330,14330,14330,14330,45
|
|
20240913,132500,275316550,14330,14320,14330,14320,15
|
|
20240913,132400,275101700,14320,14320,14320,14320,11
|
|
20240913,132300,274944180,14320,14320,14320,14320,0
|
|
20240913,132200,274944180,14320,14320,14320,14320,0
|
|
20240913,132100,274944180,14320,14320,14320,14320,11
|
|
20240913,132000,274786660,14320,14320,14320,14320,2
|
|
20240913,131900,274758020,14320,14320,14320,14320,2
|
|
20240913,131800,274729380,14320,14320,14320,14320,10
|
|
20240913,131700,274586180,14320,14310,14320,14310,137
|
|
20240913,131600,272624360,14300,14300,14300,14300,8
|
|
20240913,131500,272509960,14300,14300,14300,14300,0
|
|
20240913,131400,272509960,14300,14300,14300,14300,0
|
|
20240913,131300,272509960,14300,14250,14330,14250,2290
|
|
20240913,131200,239847330,14250,14250,14250,14250,0
|
|
20240913,131100,239847330,14250,14200,14250,14200,23
|
|
20240913,131000,239520480,14190,14190,14190,14190,0
|
|
20240913,130900,239520480,14190,14190,14190,14190,0
|
|
20240913,130800,239520480,14190,14190,14190,14190,0
|
|
20240913,130700,239520480,14190,14190,14190,14190,0
|
|
20240913,130600,239520480,14190,14190,14190,14190,0
|
|
20240913,130500,239520480,14190,14190,14190,14190,40
|
|
20240913,130400,238952880,14250,14250,14250,14250,0
|
|
20240913,130300,238952880,14250,14250,14250,14250,0
|
|
20240913,130200,238952880,14250,14250,14250,14250,0
|
|
20240913,130100,238952880,14250,14250,14250,14250,1
|
|
20240913,130000,238938630,14190,14190,14190,14190,0
|
|
20240913,125900,238938630,14190,14190,14190,14190,0
|
|
20240913,125800,238938630,14190,14200,14200,14190,385
|
|
20240913,125700,233472750,14200,14200,14200,14200,0
|
|
20240913,125600,233472750,14200,14200,14200,14200,0
|
|
20240913,125500,233472750,14200,14200,14200,14200,0
|
|
20240913,125400,233472750,14200,14200,14200,14200,0
|
|
20240913,125300,233472750,14200,14200,14200,14200,10
|
|
20240913,125200,233330750,14250,14250,14250,14250,0
|
|
20240913,125100,233330750,14250,14250,14250,14250,0
|
|
20240913,125000,233330750,14250,14250,14250,14250,1
|
|
20240913,124900,233316500,14190,14190,14190,14190,0
|
|
20240913,124800,233316500,14190,14190,14190,14190,0
|
|
20240913,124700,233316500,14190,14190,14190,14190,0
|
|
20240913,124600,233316500,14190,14190,14190,14190,0
|
|
20240913,124500,233316500,14190,14190,14190,14190,100
|
|
20240913,124400,231897500,14250,14250,14250,14250,2
|
|
20240913,124300,231869000,14250,14250,14250,14250,3
|
|
20240913,124200,231826250,14250,14190,14250,14190,9
|
|
20240913,124100,231698300,14190,14190,14190,14190,100
|
|
20240913,124000,230279300,14250,14250,14250,14250,7
|
|
20240913,123900,230179550,14250,14250,14250,14250,3
|
|
20240913,123800,230136800,14250,14250,14250,14250,0
|
|
20240913,123700,230136800,14250,14250,14250,14250,9
|
|
20240913,123600,230008550,14250,14250,14250,14250,0
|
|
20240913,123500,230008550,14250,14220,14250,14220,31
|
|
20240913,123400,229567160,14210,14210,14210,14210,0
|
|
20240913,123300,229567160,14210,14210,14210,14210,0
|
|
20240913,123200,229567160,14210,14210,14210,14210,0
|
|
20240913,123100,229567160,14210,14210,14210,14210,63
|
|
20240913,123000,228671930,14190,14190,14190,14190,8
|
|
20240913,122900,228558410,14210,14210,14210,14210,0
|
|
20240913,122800,228558410,14210,14210,14210,14210,0
|
|
20240913,122700,228558410,14210,14210,14210,14210,0
|
|
20240913,122600,228558410,14210,14210,14210,14210,1
|
|
20240913,122500,228544200,14210,14190,14210,14190,112
|
|
20240913,122400,226954680,14210,14210,14210,14210,7
|
|
20240913,122300,226855210,14200,14200,14200,14200,450
|
|
20240913,122200,220465210,14190,14190,14190,14190,0
|
|
20240913,122100,220465210,14190,14190,14190,14190,0
|
|
20240913,122000,220465210,14190,14190,14190,14190,0
|
|
20240913,121900,220465210,14190,14190,14190,14190,0
|
|
20240913,121800,220465210,14190,14190,14190,14190,96
|
|
20240913,121700,219102970,14190,14190,14190,14190,0
|
|
20240913,121600,219102970,14190,14190,14190,14190,0
|
|
20240913,121500,219102970,14190,14190,14190,14190,1
|
|
20240913,121400,219088780,14190,14180,14190,14180,23
|
|
20240913,121300,218762610,14190,14190,14190,14190,7
|
|
20240913,121200,218663280,14190,14190,14190,14190,7
|
|
20240913,121100,218563950,14180,14180,14180,14180,190
|
|
20240913,121000,215869750,14180,14180,14180,14180,0
|
|
20240913,120900,215869750,14180,14180,14180,14180,10
|
|
20240913,120800,215727950,14190,14190,14190,14190,0
|
|
20240913,120700,215727950,14190,14190,14190,14190,0
|
|
20240913,120600,215727950,14190,14190,14190,14190,0
|
|
20240913,120500,215727950,14190,14190,14190,14190,87
|
|
20240913,120400,214493420,14190,14190,14190,14190,20
|
|
20240913,120300,214209620,14200,14200,14200,14200,0
|
|
20240913,120200,214209620,14200,14200,14200,14200,0
|
|
20240913,120100,214209620,14200,14200,14200,14200,143
|
|
20240913,120000,212179020,14190,14190,14190,14190,10
|
|
20240913,115900,212037120,14180,14180,14180,14180,0
|
|
20240913,115800,212037120,14180,14180,14180,14180,5
|
|
20240913,115700,211966220,14180,14180,14180,14180,0
|
|
20240913,115600,211966220,14180,14180,14180,14180,0
|
|
20240913,115500,211966220,14180,14180,14180,14180,0
|
|
20240913,115400,211966220,14180,14180,14180,14180,0
|
|
20240913,115300,211966220,14180,14180,14180,14180,0
|
|
20240913,115200,211966220,14180,14180,14180,14180,10
|
|
20240913,115100,211824420,14200,14200,14200,14200,1
|
|
20240913,115000,211810220,14190,14190,14190,14190,0
|
|
20240913,114900,211810220,14190,14190,14190,14190,0
|
|
20240913,114800,211810220,14190,14190,14190,14190,0
|
|
20240913,114700,211810220,14190,14190,14190,14190,0
|
|
20240913,114600,211810220,14190,14190,14190,14190,0
|
|
20240913,114500,211810220,14190,14190,14190,14190,0
|
|
20240913,114400,211810220,14190,14190,14190,14190,0
|
|
20240913,114300,211810220,14190,14190,14190,14190,0
|
|
20240913,114200,211810220,14190,14190,14190,14190,54
|
|
20240913,114100,211043960,14150,14150,14150,14150,0
|
|
20240913,114000,211043960,14150,14150,14150,14150,0
|
|
20240913,113900,211043960,14150,14150,14150,14150,0
|
|
20240913,113800,211043960,14150,14150,14150,14150,10
|
|
20240913,113700,210902460,14150,14150,14150,14150,0
|
|
20240913,113600,210902460,14150,14150,14150,14150,8
|
|
20240913,113500,210789260,14200,14200,14200,14200,0
|
|
20240913,113400,210789260,14200,14200,14200,14200,0
|
|
20240913,113300,210789260,14200,14200,14200,14200,0
|
|
20240913,113200,210789260,14200,14200,14200,14200,0
|
|
20240913,113100,210789260,14200,14160,14200,14160,60
|
|
20240913,113000,209938260,14150,14150,14150,14150,0
|
|
20240913,112900,209938260,14150,14150,14150,14150,0
|
|
20240913,112800,209938260,14150,14150,14150,14150,0
|
|
20240913,112700,209938260,14150,14150,14150,14150,28
|
|
20240913,112600,209542060,14150,14150,14150,14150,22
|
|
20240913,112500,209230760,14140,14140,14140,14140,0
|
|
20240913,112400,209230760,14140,14140,14140,14140,0
|
|
20240913,112300,209230760,14140,14140,14140,14140,0
|
|
20240913,112200,209230760,14140,14140,14140,14140,0
|
|
20240913,112100,209230760,14140,14140,14140,14140,0
|
|
20240913,112000,209230760,14140,14140,14140,14140,0
|
|
20240913,111900,209230760,14140,14140,14140,14140,0
|
|
20240913,111800,209230760,14140,14140,14140,14140,0
|
|
20240913,111700,209230760,14140,14140,14140,14140,0
|
|
20240913,111600,209230760,14140,14140,14140,14140,0
|
|
20240913,111500,209230760,14140,14140,14140,14140,0
|
|
20240913,111400,209230760,14140,14140,14140,14140,0
|
|
20240913,111300,209230760,14140,14140,14140,14140,0
|
|
20240913,111200,209230760,14140,14140,14140,14140,0
|
|
20240913,111100,209230760,14140,14140,14140,14140,0
|
|
20240913,111000,209230760,14140,14140,14140,14140,10
|
|
20240913,110900,209089360,14140,14140,14140,14140,30
|
|
20240913,110800,208665160,14130,14130,14130,14130,0
|
|
20240913,110700,208665160,14130,14130,14130,14130,0
|
|
20240913,110600,208665160,14130,14130,14130,14130,0
|
|
20240913,110500,208665160,14130,14130,14130,14130,0
|
|
20240913,110400,208665160,14130,14130,14130,14130,0
|
|
20240913,110300,208665160,14130,14130,14130,14130,0
|
|
20240913,110200,208665160,14130,14130,14130,14130,0
|
|
20240913,110100,208665160,14130,14130,14130,14130,50
|
|
20240913,110000,207958660,14130,14130,14130,14130,0
|
|
20240913,105900,207958660,14130,14130,14130,14130,0
|
|
20240913,105800,207958660,14130,14130,14130,14130,1
|
|
20240913,105700,207944530,14130,14130,14130,14130,0
|
|
20240913,105600,207944530,14130,14130,14130,14130,0
|
|
20240913,105500,207944530,14130,14130,14130,14130,0
|
|
20240913,105400,207944530,14130,14130,14130,14130,0
|
|
20240913,105300,207944530,14130,14130,14130,14130,0
|
|
20240913,105200,207944530,14130,14130,14130,14130,0
|
|
20240913,105100,207944530,14130,14130,14130,14130,42
|
|
20240913,105000,207351070,14200,14200,14200,14200,0
|
|
20240913,104900,207351070,14200,14200,14200,14200,0
|
|
20240913,104800,207351070,14200,14200,14200,14200,0
|
|
20240913,104700,207351070,14200,14200,14200,14200,2
|
|
20240913,104600,207322670,14210,14210,14210,14210,0
|
|
20240913,104500,207322670,14210,14210,14210,14210,0
|
|
20240913,104400,207322670,14210,14210,14210,14210,0
|
|
20240913,104300,207322670,14210,14210,14210,14210,1
|
|
20240913,104200,207308460,14210,14210,14210,14210,0
|
|
20240913,104100,207308460,14210,14210,14210,14210,0
|
|
20240913,104000,207308460,14210,14210,14210,14210,0
|
|
20240913,103900,207308460,14210,14200,14210,14200,1051
|
|
20240913,103800,192382750,14110,14110,14110,14110,360
|
|
20240913,103700,187303150,14110,14110,14110,14110,0
|
|
20240913,103600,187303150,14110,14110,14110,14110,0
|
|
20240913,103500,187303150,14110,14110,14110,14110,0
|
|
20240913,103400,187303150,14110,14110,14110,14110,0
|
|
20240913,103300,187303150,14110,14110,14110,14110,20
|
|
20240913,103200,187020950,14110,14110,14110,14110,0
|
|
20240913,103100,187020950,14110,14110,14110,14110,0
|
|
20240913,103000,187020950,14110,14110,14110,14110,17
|
|
20240913,102900,186781080,14200,14200,14200,14200,0
|
|
20240913,102800,186781080,14200,14200,14200,14200,1043
|
|
20240913,102700,171970480,14200,14200,14200,14200,1
|
|
20240913,102600,171956280,14200,14200,14200,14200,0
|
|
20240913,102500,171956280,14200,14200,14200,14200,889
|
|
20240913,102400,159332480,14200,14100,14200,14100,1857
|
|
20240913,102300,132971710,14100,14100,14100,14100,0
|
|
20240913,102200,132971710,14100,14100,14100,14100,66
|
|
20240913,102100,132041110,14110,14110,14110,14110,0
|
|
20240913,102000,132041110,14110,14110,14110,14110,58
|
|
20240913,101900,131222730,14100,14120,14120,14100,123
|
|
20240913,101800,129487020,14130,14130,14130,14130,0
|
|
20240913,101700,129487020,14130,14130,14130,14130,0
|
|
20240913,101600,129487020,14130,14130,14130,14130,0
|
|
20240913,101500,129487020,14130,14130,14130,14130,0
|
|
20240913,101400,129487020,14130,14160,14160,14130,51
|
|
20240913,101300,128764950,14160,14160,14160,14160,0
|
|
20240913,101200,128764950,14160,14160,14160,14160,12
|
|
20240913,101100,128595030,14160,14160,14160,14160,0
|
|
20240913,101000,128595030,14160,14160,14160,14160,0
|
|
20240913,100900,128595030,14160,14080,14160,14080,294
|
|
20240913,100800,124453590,14080,14080,14080,14080,4
|
|
20240913,100700,124397270,14160,14160,14160,14160,0
|
|
20240913,100600,124397270,14160,14160,14160,14160,0
|
|
20240913,100500,124397270,14160,14160,14160,14160,0
|
|
20240913,100400,124397270,14160,14160,14160,14160,1
|
|
20240913,100300,124383110,14070,14070,14070,14070,15
|
|
20240913,100200,124172060,14070,14070,14070,14070,5
|
|
20240913,100100,124101710,14070,14070,14070,14070,123
|
|
20240913,100000,122371100,14070,14070,14070,14070,0
|
|
20240913,095900,122371100,14070,14070,14070,14070,10
|
|
20240913,095800,122230400,14070,14070,14070,14070,0
|
|
20240913,095700,122230400,14070,14070,14070,14070,162
|
|
20240913,095600,119951060,14090,14090,14090,14090,100
|
|
20240913,095500,118542060,14110,14110,14110,14110,0
|
|
20240913,095400,118542060,14110,14110,14110,14110,54
|
|
20240913,095300,117780120,14110,14110,14110,14110,1
|
|
20240913,095200,117766010,14170,14170,14170,14170,0
|
|
20240913,095100,117766010,14170,14180,14180,14170,479
|
|
20240913,095000,110975150,14240,14250,14250,14240,866
|
|
20240913,094900,98635190,14250,14250,14250,14250,1660
|
|
20240913,094800,74980190,14270,14270,14270,14270,0
|
|
20240913,094700,74980190,14270,14270,14270,14270,0
|
|
20240913,094600,74980190,14270,14270,14270,14270,97
|
|
20240913,094500,73596000,14270,14270,14270,14270,7
|
|
20240913,094400,73496110,14270,14270,14270,14270,1
|
|
20240913,094300,73481840,14270,14270,14270,14270,2
|
|
20240913,094200,73453300,14260,14260,14260,14260,0
|
|
20240913,094100,73453300,14260,14270,14280,14260,310
|
|
20240913,094000,69027830,14260,14250,14260,14250,123
|
|
20240913,093900,67274070,14250,14250,14250,14250,1
|
|
20240913,093800,67259820,14240,14240,14240,14240,21
|
|
20240913,093700,66960780,14240,14170,14240,14170,812
|
|
20240913,093600,55407670,14170,14170,14170,14170,0
|
|
20240913,093500,55407670,14170,14170,14170,14170,0
|
|
20240913,093400,55407670,14170,14170,14170,14170,136
|
|
20240913,093300,53480550,14220,14220,14220,14220,0
|
|
20240913,093200,53480550,14220,14190,14220,14190,16
|
|
20240913,093100,53253480,14180,14180,14180,14180,0
|
|
20240913,093000,53253480,14180,14170,14180,14170,169
|
|
20240913,092900,50858510,14180,14180,14180,14180,0
|
|
20240913,092800,50858510,14180,14060,14180,14060,39
|
|
20240913,092700,50309700,14010,14010,14010,14010,0
|
|
20240913,092600,50309700,14010,14010,14010,14010,2
|
|
20240913,092500,50281680,13980,13980,13980,13980,0
|
|
20240913,092400,50281680,13980,13980,13980,13980,65
|
|
20240913,092300,49372980,13980,13980,13980,13980,0
|
|
20240913,092200,49372980,13980,14000,14000,13980,135
|
|
20240913,092100,47484000,13970,13970,13970,13970,0
|
|
20240913,092000,47484000,13970,13970,13980,13970,132
|
|
20240913,091900,45639760,13990,14020,14020,13980,833
|
|
20240913,091800,33978900,14080,14080,14080,14080,5
|
|
20240913,091700,33908500,14090,14090,14090,14090,0
|
|
20240913,091600,33908500,14090,14050,14090,14050,2
|
|
20240913,091500,33880360,14050,14050,14050,14050,0
|
|
20240913,091400,33880360,14050,14030,14050,14030,147
|
|
20240913,091300,31815030,14020,14030,14030,14020,41
|
|
20240913,091200,31239940,14020,14020,14030,14020,246
|
|
20240913,091100,27790780,14030,14050,14050,14030,311
|
|
20240913,091000,23423130,14090,14090,14090,14090,3
|
|
20240913,090900,23380860,14090,14050,14090,14050,152
|
|
20240913,090800,21245180,14080,14070,14080,14070,17
|
|
20240913,090700,21005830,14050,14050,14050,14050,283
|
|
20240913,090600,17029680,14050,14000,14050,14000,110
|
|
20240913,090500,15485370,13990,14020,14020,13990,27
|
|
20240913,090400,15107230,14020,14020,14020,14020,1
|
|
20240913,090300,15093210,14040,14040,14040,14040,73
|
|
20240913,090200,14068290,14090,14090,14090,14090,37
|
|
20240913,090100,13546960,14090,14120,14120,14090,576
|
|
20240913,090000,5425440,14240,14240,14240,14240,381
|