628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192500,446577980,18110,18110,18110,18110,176
|
|
20240902,192400,446577980,18110,18110,18110,18110,0
|
|
20240902,192300,446577980,18110,18110,18110,18110,0
|
|
20240902,192200,446577980,18110,18110,18110,18110,0
|
|
20240902,192100,446577980,18110,18110,18110,18110,0
|
|
20240902,192000,446577980,18110,18110,18110,18110,0
|
|
20240902,191900,446577980,18110,18110,18110,18110,0
|
|
20240902,191800,446577980,18110,18110,18110,18110,0
|
|
20240902,191700,446577980,18110,18110,18110,18110,0
|
|
20240902,191600,446577980,18110,18110,18110,18110,0
|
|
20240902,191500,446577980,18110,18110,18110,18110,0
|
|
20240902,191400,446577980,18110,18110,18110,18110,0
|
|
20240902,191300,446577980,18110,18110,18110,18110,0
|
|
20240902,191200,446577980,18110,18110,18110,18110,0
|
|
20240902,191100,446577980,18110,18110,18110,18110,0
|
|
20240902,191000,446577980,18110,18110,18110,18110,0
|
|
20240902,190900,446577980,18110,18110,18110,18110,0
|
|
20240902,190800,446577980,18110,18110,18110,18110,0
|
|
20240902,190700,446577980,18110,18110,18110,18110,0
|
|
20240902,190600,446577980,18110,18110,18110,18110,0
|
|
20240902,190500,446577980,18110,18110,18110,18110,0
|
|
20240902,190400,446577980,18110,18110,18110,18110,0
|
|
20240902,190300,446577980,18110,18110,18110,18110,0
|
|
20240902,190200,446577980,18110,18110,18110,18110,0
|
|
20240902,190100,446577980,18110,18110,18110,18110,0
|
|
20240902,190000,446577980,18110,18110,18110,18110,0
|
|
20240902,185900,446577980,18110,18110,18110,18110,0
|
|
20240902,185800,446577980,18110,18110,18110,18110,0
|
|
20240902,185700,446577980,18110,18110,18110,18110,0
|
|
20240902,185600,446577980,18110,18110,18110,18110,0
|
|
20240902,185500,446577980,18110,18110,18110,18110,176
|
|
20240902,185400,446577980,18110,18110,18110,18110,0
|
|
20240902,185300,446577980,18110,18110,18110,18110,0
|
|
20240902,185200,446577980,18110,18110,18110,18110,0
|
|
20240902,185100,446577980,18110,18110,18110,18110,0
|
|
20240902,185000,446577980,18110,18110,18110,18110,0
|
|
20240902,184900,446577980,18110,18110,18110,18110,0
|
|
20240902,184800,446577980,18110,18110,18110,18110,0
|
|
20240902,184700,446577980,18110,18110,18110,18110,0
|
|
20240902,184600,446577980,18110,18110,18110,18110,0
|
|
20240902,184500,446577980,18110,18110,18110,18110,0
|
|
20240902,184400,446577980,18110,18110,18110,18110,0
|
|
20240902,184300,446577980,18110,18110,18110,18110,0
|
|
20240902,184200,446577980,18110,18110,18110,18110,0
|
|
20240902,184100,446577980,18110,18110,18110,18110,0
|
|
20240902,184000,446577980,18110,18110,18110,18110,0
|
|
20240902,183900,446577980,18110,18110,18110,18110,0
|
|
20240902,183800,446577980,18110,18110,18110,18110,0
|
|
20240902,183700,446577980,18110,18110,18110,18110,0
|
|
20240902,183600,446577980,18110,18110,18110,18110,0
|
|
20240902,183500,446577980,18110,18110,18110,18110,0
|
|
20240902,183400,446577980,18110,18110,18110,18110,0
|
|
20240902,183300,446577980,18110,18110,18110,18110,0
|
|
20240902,183200,446577980,18110,18110,18110,18110,0
|
|
20240902,183100,446577980,18110,18110,18110,18110,0
|
|
20240902,183000,446577980,18110,18110,18110,18110,0
|
|
20240902,182900,446577980,18110,18110,18110,18110,0
|
|
20240902,182800,446577980,18110,18110,18110,18110,0
|
|
20240902,182700,446577980,18110,18110,18110,18110,0
|
|
20240902,182600,446577980,18110,18110,18110,18110,0
|
|
20240902,182500,446577980,18110,18110,18110,18110,176
|
|
20240902,182400,446577980,18110,18110,18110,18110,0
|
|
20240902,182300,446577980,18110,18110,18110,18110,0
|
|
20240902,182200,446577980,18110,18110,18110,18110,0
|
|
20240902,182100,446577980,18110,18110,18110,18110,0
|
|
20240902,182000,446577980,18110,18110,18110,18110,0
|
|
20240902,181900,446577980,18110,18110,18110,18110,0
|
|
20240902,181800,446577980,18110,18110,18110,18110,0
|
|
20240902,181700,446577980,18110,18110,18110,18110,0
|
|
20240902,181600,446577980,18110,18110,18110,18110,0
|
|
20240902,181500,446577980,18110,18110,18110,18110,0
|
|
20240902,181400,446577980,18110,18110,18110,18110,0
|
|
20240902,181300,446577980,18110,18110,18110,18110,0
|
|
20240902,181200,446577980,18110,18110,18110,18110,0
|
|
20240902,181100,446577980,18110,18110,18110,18110,0
|
|
20240902,181000,446577980,18110,18110,18110,18110,0
|
|
20240902,180900,446577980,18110,18110,18110,18110,0
|
|
20240902,180800,446577980,18110,18110,18110,18110,0
|
|
20240902,180700,446577980,18110,18110,18110,18110,0
|
|
20240902,180600,446577980,18110,18110,18110,18110,0
|
|
20240902,180500,446577980,18110,18110,18110,18110,0
|
|
20240902,180400,446577980,18110,18110,18110,18110,0
|
|
20240902,180300,446577980,18110,18110,18110,18110,0
|
|
20240902,180200,446577980,18110,18110,18110,18110,0
|
|
20240902,180100,446577980,18110,18110,18110,18110,0
|
|
20240902,180000,446577980,18110,18110,18110,18110,0
|
|
20240902,175900,446577980,18110,18110,18110,18110,0
|
|
20240902,175800,446577980,18110,18110,18110,18110,0
|
|
20240902,175700,446577980,18110,18110,18110,18110,0
|
|
20240902,175600,446577980,18110,18110,18110,18110,0
|
|
20240902,175500,446577980,18110,18110,18110,18110,176
|
|
20240902,175400,446577980,18110,18110,18110,18110,0
|
|
20240902,175300,446577980,18110,18110,18110,18110,0
|
|
20240902,175200,446577980,18110,18110,18110,18110,0
|
|
20240902,175100,446577980,18110,18110,18110,18110,0
|
|
20240902,175000,446577980,18110,18110,18110,18110,0
|
|
20240902,174900,446577980,18110,18110,18110,18110,0
|
|
20240902,174800,446577980,18110,18110,18110,18110,0
|
|
20240902,174700,446577980,18110,18110,18110,18110,0
|
|
20240902,174600,446577980,18110,18110,18110,18110,0
|
|
20240902,174500,446577980,18110,18110,18110,18110,0
|
|
20240902,174400,446577980,18110,18110,18110,18110,0
|
|
20240902,174300,446577980,18110,18110,18110,18110,0
|
|
20240902,174200,446577980,18110,18110,18110,18110,0
|
|
20240902,174100,446577980,18110,18110,18110,18110,0
|
|
20240902,174000,446577980,18110,18110,18110,18110,0
|
|
20240902,173900,446577980,18110,18110,18110,18110,0
|
|
20240902,173800,446577980,18110,18110,18110,18110,0
|
|
20240902,173700,446577980,18110,18110,18110,18110,0
|
|
20240902,173600,446577980,18110,18110,18110,18110,0
|
|
20240902,173500,446577980,18110,18110,18110,18110,0
|
|
20240902,173400,446577980,18110,18110,18110,18110,0
|
|
20240902,173300,446577980,18110,18110,18110,18110,0
|
|
20240902,173200,446577980,18110,18110,18110,18110,0
|
|
20240902,173100,446577980,18110,18110,18110,18110,0
|
|
20240902,173000,446577980,18110,18110,18110,18110,0
|
|
20240902,172900,446577980,18110,18110,18110,18110,0
|
|
20240902,172800,446577980,18110,18110,18110,18110,0
|
|
20240902,172700,446577980,18110,18110,18110,18110,0
|
|
20240902,172600,446577980,18110,18110,18110,18110,0
|
|
20240902,172500,446577980,18110,18110,18110,18110,176
|
|
20240902,172400,446577980,18110,18110,18110,18110,0
|
|
20240902,172300,446577980,18110,18110,18110,18110,0
|
|
20240902,172200,446577980,18110,18110,18110,18110,0
|
|
20240902,172100,446577980,18110,18110,18110,18110,0
|
|
20240902,172000,446577980,18110,18110,18110,18110,0
|
|
20240902,171900,446577980,18110,18110,18110,18110,0
|
|
20240902,171800,446577980,18110,18110,18110,18110,0
|
|
20240902,171700,446577980,18110,18110,18110,18110,0
|
|
20240902,171600,446577980,18110,18110,18110,18110,0
|
|
20240902,171500,446577980,18110,18110,18110,18110,0
|
|
20240902,171400,446577980,18110,18110,18110,18110,0
|
|
20240902,171300,446577980,18110,18110,18110,18110,0
|
|
20240902,171200,446577980,18110,18110,18110,18110,0
|
|
20240902,171100,446577980,18110,18110,18110,18110,0
|
|
20240902,171000,446577980,18110,18110,18110,18110,0
|
|
20240902,170900,446577980,18110,18110,18110,18110,0
|
|
20240902,170800,446577980,18110,18110,18110,18110,0
|
|
20240902,170700,446577980,18110,18110,18110,18110,0
|
|
20240902,170600,446577980,18110,18110,18110,18110,0
|
|
20240902,170500,446577980,18110,18110,18110,18110,0
|
|
20240902,170400,446577980,18110,18110,18110,18110,0
|
|
20240902,170300,446577980,18110,18110,18110,18110,0
|
|
20240902,170200,446577980,18110,18110,18110,18110,0
|
|
20240902,170100,446577980,18110,18110,18110,18110,0
|
|
20240902,170000,446577980,18110,18110,18110,18110,0
|
|
20240902,165900,446577980,18110,18110,18110,18110,0
|
|
20240902,165800,446577980,18110,18110,18110,18110,0
|
|
20240902,165700,446577980,18110,18110,18110,18110,0
|
|
20240902,165600,446577980,18110,18110,18110,18110,0
|
|
20240902,165500,446577980,18110,18110,18110,18110,176
|
|
20240902,165400,446577980,18110,18110,18110,18110,0
|
|
20240902,165300,446577980,18110,18110,18110,18110,0
|
|
20240902,165200,446577980,18110,18110,18110,18110,0
|
|
20240902,165100,446577980,18110,18110,18110,18110,0
|
|
20240902,165000,446577980,18110,18110,18110,18110,0
|
|
20240902,164900,446577980,18110,18110,18110,18110,0
|
|
20240902,164800,446577980,18110,18110,18110,18110,0
|
|
20240902,164700,446577980,18110,18110,18110,18110,0
|
|
20240902,164600,446577980,18110,18110,18110,18110,0
|
|
20240902,164500,446577980,18110,18110,18110,18110,0
|
|
20240902,164400,446577980,18110,18110,18110,18110,0
|
|
20240902,164300,446577980,18110,18110,18110,18110,0
|
|
20240902,164200,446577980,18110,18110,18110,18110,0
|
|
20240902,164100,446577980,18110,18110,18110,18110,0
|
|
20240902,164000,446577980,18110,18110,18110,18110,0
|
|
20240902,163900,446577980,18110,18110,18110,18110,0
|
|
20240902,163800,446577980,18110,18110,18110,18110,0
|
|
20240902,163700,446577980,18110,18110,18110,18110,0
|
|
20240902,163600,446577980,18110,18110,18110,18110,0
|
|
20240902,163500,446577980,18110,18110,18110,18110,0
|
|
20240902,163400,446577980,18110,18110,18110,18110,0
|
|
20240902,163300,446577980,18110,18110,18110,18110,0
|
|
20240902,163200,446577980,18110,18110,18110,18110,0
|
|
20240902,163100,446577980,18110,18110,18110,18110,0
|
|
20240902,163000,446577980,18110,18110,18110,18110,0
|
|
20240902,162900,446577980,18110,18110,18110,18110,0
|
|
20240902,162800,446577980,18110,18110,18110,18110,0
|
|
20240902,162700,446577980,18110,18110,18110,18110,0
|
|
20240902,162600,446577980,18110,18110,18110,18110,0
|
|
20240902,162500,446577980,18110,18110,18110,18110,176
|
|
20240902,162400,446577980,18110,18110,18110,18110,0
|
|
20240902,162300,446577980,18110,18110,18110,18110,0
|
|
20240902,162200,446577980,18110,18110,18110,18110,0
|
|
20240902,162100,446577980,18110,18110,18110,18110,0
|
|
20240902,162000,446577980,18110,18110,18110,18110,0
|
|
20240902,161900,446577980,18110,18110,18110,18110,0
|
|
20240902,161800,446577980,18110,18110,18110,18110,0
|
|
20240902,161700,446577980,18110,18110,18110,18110,0
|
|
20240902,161600,446577980,18110,18110,18110,18110,0
|
|
20240902,161500,446577980,18110,18110,18110,18110,0
|
|
20240902,161400,446577980,18110,18110,18110,18110,0
|
|
20240902,161300,446577980,18110,18110,18110,18110,0
|
|
20240902,161200,446577980,18110,18110,18110,18110,0
|
|
20240902,161100,446577980,18110,18110,18110,18110,0
|
|
20240902,161000,446577980,18110,18110,18110,18110,0
|
|
20240902,160900,446577980,18110,18110,18110,18110,0
|
|
20240902,160800,446577980,18110,18110,18110,18110,0
|
|
20240902,160700,446577980,18110,18110,18110,18110,0
|
|
20240902,160600,446577980,18110,18110,18110,18110,0
|
|
20240902,160500,446577980,18110,18110,18110,18110,0
|
|
20240902,160400,446577980,18110,18110,18110,18110,0
|
|
20240902,160300,446577980,18110,18110,18110,18110,0
|
|
20240902,160200,446577980,18110,18110,18110,18110,0
|
|
20240902,160100,446577980,18110,18110,18110,18110,0
|
|
20240902,160000,446577980,18110,18110,18110,18110,0
|
|
20240902,155900,446577980,18110,18110,18110,18110,0
|
|
20240902,155800,446577980,18110,18110,18110,18110,0
|
|
20240902,155700,446577980,18110,18110,18110,18110,0
|
|
20240902,155600,446577980,18110,18110,18110,18110,0
|
|
20240902,155500,446577980,18110,18110,18110,18110,176
|
|
20240902,155400,446577980,18110,18110,18110,18110,0
|
|
20240902,155300,446577980,18110,18110,18110,18110,0
|
|
20240902,155200,446577980,18110,18110,18110,18110,0
|
|
20240902,155100,446577980,18110,18110,18110,18110,0
|
|
20240902,155000,446577980,18110,18110,18110,18110,0
|
|
20240902,154900,446577980,18110,18110,18110,18110,0
|
|
20240902,154800,446577980,18110,18110,18110,18110,0
|
|
20240902,154700,446577980,18110,18110,18110,18110,0
|
|
20240902,154600,446577980,18110,18110,18110,18110,0
|
|
20240902,154500,446577980,18110,18110,18110,18110,0
|
|
20240902,154400,446577980,18110,18110,18110,18110,0
|
|
20240902,154300,446577980,18110,18110,18110,18110,0
|
|
20240902,154200,446577980,18110,18110,18110,18110,0
|
|
20240902,154100,446577980,18110,18110,18110,18110,0
|
|
20240902,154000,446577980,18110,18110,18110,18110,0
|
|
20240902,153900,446577980,18110,18110,18110,18110,0
|
|
20240902,153800,446577980,18110,18110,18110,18110,0
|
|
20240902,153700,446577980,18110,18110,18110,18110,0
|
|
20240902,153600,446577980,18110,18110,18110,18110,0
|
|
20240902,153500,446577980,18110,18110,18110,18110,0
|
|
20240902,153400,446577980,18110,18110,18110,18110,0
|
|
20240902,153300,446577980,18110,18110,18110,18110,0
|
|
20240902,153200,446577980,18110,18110,18110,18110,0
|
|
20240902,153100,446577980,18110,18110,18110,18110,0
|
|
20240902,153000,446577980,18110,18110,18110,18110,176
|
|
20240902,152900,443390620,18110,18110,18110,18110,0
|
|
20240902,152800,443390620,18110,18110,18110,18110,0
|
|
20240902,152700,443390620,18110,18110,18110,18110,0
|
|
20240902,152600,443390620,18110,18110,18110,18110,0
|
|
20240902,152500,443390620,18110,18110,18110,18110,0
|
|
20240902,152400,443390620,18110,18110,18110,18110,0
|
|
20240902,152300,443390620,18110,18110,18110,18110,0
|
|
20240902,152200,443390620,18110,18110,18110,18110,0
|
|
20240902,152100,443390620,18110,18110,18110,18110,0
|
|
20240902,152000,443390620,18110,18110,18110,18110,0
|
|
20240902,151900,443390620,18110,18110,18110,18110,1
|
|
20240902,151800,443372510,18160,18150,18160,18150,50
|
|
20240902,151700,442464870,18100,18100,18100,18100,75
|
|
20240902,151600,441107370,18090,18090,18090,18090,10
|
|
20240902,151500,440926470,18090,18100,18100,18090,34
|
|
20240902,151400,440311290,18100,18100,18100,18090,36
|
|
20240902,151300,439659910,18100,18100,18100,18100,6
|
|
20240902,151200,439551310,18100,18100,18100,18100,7
|
|
20240902,151100,439424610,18100,18100,18100,18100,9
|
|
20240902,151000,439261710,18100,18100,18100,18100,6
|
|
20240902,150900,439153110,18100,18090,18100,18090,12
|
|
20240902,150800,438935960,18090,18090,18090,18080,55
|
|
20240902,150700,437941210,18090,18090,18100,18090,121
|
|
20240902,150600,435752260,18100,18100,18100,18100,17
|
|
20240902,150500,435444560,18100,18140,18140,18100,350
|
|
20240902,150400,429109280,18130,18130,18130,18130,107
|
|
20240902,150300,427169370,18100,18100,18100,18100,679
|
|
20240902,150200,414879470,18100,18100,18100,18100,16
|
|
20240902,150100,414589870,18100,18090,18100,18090,85
|
|
20240902,150000,413051610,18090,18090,18100,18090,422
|
|
20240902,145900,405417560,18100,18130,18130,18100,448
|
|
20240902,145800,397308580,18130,18110,18130,18110,8
|
|
20240902,145700,397163560,18140,18110,18140,18110,29
|
|
20240902,145600,396638300,18110,18110,18110,18110,6
|
|
20240902,145500,396529640,18110,18110,18110,18110,23
|
|
20240902,145400,396113110,18140,18140,18140,18140,7
|
|
20240902,145300,395986130,18150,18150,18150,18150,6
|
|
20240902,145200,395877230,18150,18150,18150,18150,7
|
|
20240902,145100,395750180,18110,18130,18130,18110,37
|
|
20240902,145000,395079870,18130,18130,18130,18130,4
|
|
20240902,144900,395007350,18140,18140,18140,18140,10
|
|
20240902,144800,394825950,18150,18110,18150,18110,11
|
|
20240902,144700,394626500,18140,18140,18140,18140,7
|
|
20240902,144600,394499520,18150,18150,18150,18150,7
|
|
20240902,144500,394372470,18150,18150,18150,18150,6
|
|
20240902,144400,394263570,18150,18150,18150,18150,7
|
|
20240902,144300,394136520,18150,18110,18150,18110,50
|
|
20240902,144200,393230650,18110,18110,18110,18110,44
|
|
20240902,144100,392433810,18110,18140,18140,18100,112
|
|
20240902,144000,390405880,18140,18140,18140,18140,7
|
|
20240902,143900,390278900,18110,18140,18140,18110,8
|
|
20240902,143800,390133810,18110,18140,18140,18110,11
|
|
20240902,143700,389934420,18140,18140,18140,18140,7
|
|
20240902,143600,389807440,18140,18140,18140,18140,7
|
|
20240902,143500,389680460,18090,18140,18140,18090,33
|
|
20240902,143400,389083190,18140,18140,18140,18140,7
|
|
20240902,143300,388956210,18100,18140,18140,18100,9
|
|
20240902,143200,388793020,18100,18160,18160,18100,33
|
|
20240902,143100,388195360,18160,18130,18160,18090,2081
|
|
20240902,143000,350513850,18160,18160,18160,18160,6
|
|
20240902,142900,350404890,18130,18130,18160,18130,82
|
|
20240902,142800,348918020,18120,18130,18160,18120,107
|
|
20240902,142700,346978400,18160,18160,18160,18160,6
|
|
20240902,142600,346869440,18160,18120,18160,18120,425
|
|
20240902,142500,339168160,18160,18160,18160,18160,7
|
|
20240902,142400,339041040,18160,18160,18160,18160,6
|
|
20240902,142300,338932080,18160,18160,18160,18160,7
|
|
20240902,142200,338804960,18160,18160,18160,18160,8
|
|
20240902,142100,338659680,18160,18160,18160,18160,6
|
|
20240902,142000,338550720,18160,18130,18160,18130,13
|
|
20240902,141900,338314820,18130,18160,18160,18130,9
|
|
20240902,141800,338151470,18160,18120,18160,18120,52
|
|
20240902,141700,337208950,18160,18160,18160,18130,39
|
|
20240902,141600,336501610,18160,18160,18160,18160,6
|
|
20240902,141500,336392650,18160,18130,18160,18130,8
|
|
20240902,141400,336247400,18160,18160,18160,18160,7
|
|
20240902,141300,336120280,18160,18120,18160,18120,30
|
|
20240902,141200,335576440,18160,18160,18160,18160,7
|
|
20240902,141100,335449320,18160,18160,18160,18120,1213
|
|
20240902,141000,313467380,18130,18170,18170,18130,8
|
|
20240902,140900,313322060,18180,18180,18180,18180,6
|
|
20240902,140800,313212980,18180,18180,18180,18180,7
|
|
20240902,140700,313085720,18180,18180,18180,18180,7
|
|
20240902,140600,312958460,18120,18190,18190,18120,754
|
|
20240902,140500,299295080,18190,18190,18190,18190,7
|
|
20240902,140400,299167750,18130,18140,18190,18130,117
|
|
20240902,140300,297045700,18150,18180,18180,18150,7
|
|
20240902,140200,296918470,18180,18180,18180,18180,7
|
|
20240902,140100,296791210,18180,18170,18180,18170,9
|
|
20240902,140000,296627600,18170,18170,18170,18130,54
|
|
20240902,135900,295646580,18160,18160,18160,18160,7
|
|
20240902,135800,295519460,18160,18160,18160,18160,6
|
|
20240902,135700,295410500,18130,18130,18140,18130,5
|
|
20240902,135600,295319830,18120,18120,18120,18120,0
|
|
20240902,135500,295319830,18120,18120,18120,18120,0
|
|
20240902,135400,295319830,18120,18120,18120,18120,0
|
|
20240902,135300,295319830,18120,18130,18140,18120,163
|
|
20240902,135200,292364540,18140,18140,18140,18140,0
|
|
20240902,135100,292364540,18140,18140,18140,18140,71
|
|
20240902,135000,291076600,18150,18150,18150,18150,0
|
|
20240902,134900,291076600,18150,18150,18150,18150,0
|
|
20240902,134800,291076600,18150,18150,18150,18150,0
|
|
20240902,134700,291076600,18150,18150,18150,18150,0
|
|
20240902,134600,291076600,18150,18150,18150,18150,5
|
|
20240902,134500,290985850,18130,18130,18130,18130,0
|
|
20240902,134400,290985850,18130,18130,18130,18130,0
|
|
20240902,134300,290985850,18130,18130,18130,18130,0
|
|
20240902,134200,290985850,18130,18130,18130,18130,0
|
|
20240902,134100,290985850,18130,18130,18130,18130,0
|
|
20240902,134000,290985850,18130,18130,18130,18130,0
|
|
20240902,133900,290985850,18130,18140,18140,18130,438
|
|
20240902,133800,283044680,18140,18150,18150,18140,346
|
|
20240902,133700,276765780,18150,18170,18170,18150,566
|
|
20240902,133600,266487100,18200,18200,18200,18200,0
|
|
20240902,133500,266487100,18200,18200,18200,18200,1
|
|
20240902,133400,266468900,18170,18170,18170,18170,83
|
|
20240902,133300,264960790,18170,18180,18180,18170,494
|
|
20240902,133200,255983470,18190,18220,18220,18190,717
|
|
20240902,133100,242931980,18240,18240,18240,18240,0
|
|
20240902,133000,242931980,18240,18240,18240,18240,1
|
|
20240902,132900,242913740,18240,18240,18240,18240,0
|
|
20240902,132800,242913740,18240,18240,18240,18240,0
|
|
20240902,132700,242913740,18240,18240,18240,18240,0
|
|
20240902,132600,242913740,18240,18230,18240,18230,50
|
|
20240902,132500,242002230,18220,18220,18220,18220,0
|
|
20240902,132400,242002230,18220,18220,18220,18220,3
|
|
20240902,132300,241947570,18220,18220,18220,18220,3
|
|
20240902,132200,241892910,18230,18230,18230,18230,0
|
|
20240902,132100,241892910,18230,18230,18230,18230,0
|
|
20240902,132000,241892910,18230,18230,18230,18230,85
|
|
20240902,131900,240343360,18230,18210,18230,18210,34
|
|
20240902,131800,239723620,18220,18220,18220,18220,33
|
|
20240902,131700,239122360,18210,18210,18210,18210,0
|
|
20240902,131600,239122360,18210,18210,18210,18210,0
|
|
20240902,131500,239122360,18210,18240,18240,18210,121
|
|
20240902,131400,236917450,18240,18240,18240,18240,0
|
|
20240902,131300,236917450,18240,18240,18240,18240,0
|
|
20240902,131200,236917450,18240,18240,18240,18240,0
|
|
20240902,131100,236917450,18240,18240,18240,18240,2
|
|
20240902,131000,236880970,18240,18240,18240,18240,97
|
|
20240902,130900,235111690,18250,18250,18250,18250,2
|
|
20240902,130800,235075190,18240,18240,18240,18240,0
|
|
20240902,130700,235075190,18240,18240,18240,18240,11
|
|
20240902,130600,234874550,18250,18250,18250,18250,193
|
|
20240902,130500,231352300,18250,18250,18250,18250,0
|
|
20240902,130400,231352300,18250,18250,18250,18250,5
|
|
20240902,130300,231261050,18280,18280,18280,18280,1
|
|
20240902,130200,231242770,18260,18260,18260,18260,47
|
|
20240902,130100,230384550,18260,18260,18260,18260,0
|
|
20240902,130000,230384550,18260,18260,18260,18260,0
|
|
20240902,125900,230384550,18260,18260,18260,18260,0
|
|
20240902,125800,230384550,18260,18260,18260,18260,11
|
|
20240902,125700,230183690,18260,18260,18260,18260,5
|
|
20240902,125600,230092390,18290,18290,18290,18290,0
|
|
20240902,125500,230092390,18290,18290,18290,18290,0
|
|
20240902,125400,230092390,18290,18260,18290,18260,143
|
|
20240902,125300,227480550,18260,18260,18260,18260,10
|
|
20240902,125200,227297950,18260,18270,18270,18260,6
|
|
20240902,125100,227188380,18250,18250,18250,18250,0
|
|
20240902,125000,227188380,18250,18250,18250,18250,0
|
|
20240902,124900,227188380,18250,18250,18250,18250,5
|
|
20240902,124800,227097130,18250,18250,18250,18250,0
|
|
20240902,124700,227097130,18250,18250,18250,18250,18
|
|
20240902,124600,226768630,18290,18290,18290,18290,0
|
|
20240902,124500,226768630,18290,18290,18290,18290,0
|
|
20240902,124400,226768630,18290,18290,18290,18290,0
|
|
20240902,124300,226768630,18290,18290,18290,18290,1
|
|
20240902,124200,226750340,18260,18260,18260,18260,50
|
|
20240902,124100,225837340,18260,18260,18260,18260,0
|
|
20240902,124000,225837340,18260,18260,18260,18260,0
|
|
20240902,123900,225837340,18260,18260,18260,18260,0
|
|
20240902,123800,225837340,18260,18260,18260,18260,0
|
|
20240902,123700,225837340,18260,18260,18260,18260,0
|
|
20240902,123600,225837340,18260,18260,18260,18260,1
|
|
20240902,123500,225819080,18260,18260,18260,18260,0
|
|
20240902,123400,225819080,18260,18260,18260,18250,35
|
|
20240902,123300,225180000,18250,18250,18250,18250,0
|
|
20240902,123200,225180000,18250,18250,18250,18250,0
|
|
20240902,123100,225180000,18250,18250,18250,18250,0
|
|
20240902,123000,225180000,18250,18250,18250,18250,0
|
|
20240902,122900,225180000,18250,18250,18250,18250,0
|
|
20240902,122800,225180000,18250,18250,18250,18250,0
|
|
20240902,122700,225180000,18250,18280,18290,18250,68
|
|
20240902,122600,223936840,18280,18280,18280,18280,22
|
|
20240902,122500,223534680,18260,18260,18260,18260,0
|
|
20240902,122400,223534680,18260,18260,18260,18260,0
|
|
20240902,122300,223534680,18260,18260,18260,18260,0
|
|
20240902,122200,223534680,18260,18260,18260,18260,21
|
|
20240902,122100,223151220,18270,18270,18270,18270,0
|
|
20240902,122000,223151220,18270,18270,18270,18270,207
|
|
20240902,121900,219369330,18280,18280,18280,18280,0
|
|
20240902,121800,219369330,18280,18280,18280,18280,0
|
|
20240902,121700,219369330,18280,18280,18280,18280,0
|
|
20240902,121600,219369330,18280,18280,18280,18280,5
|
|
20240902,121500,219277930,18220,18220,18220,18220,0
|
|
20240902,121400,219277930,18220,18220,18220,18220,0
|
|
20240902,121300,219277930,18220,18220,18220,18220,0
|
|
20240902,121200,219277930,18220,18220,18220,18220,0
|
|
20240902,121100,219277930,18220,18220,18220,18220,0
|
|
20240902,121000,219277930,18220,18220,18220,18220,0
|
|
20240902,120900,219277930,18220,18220,18220,18220,0
|
|
20240902,120800,219277930,18220,18220,18220,18220,0
|
|
20240902,120700,219277930,18220,18220,18220,18220,0
|
|
20240902,120600,219277930,18220,18220,18220,18220,0
|
|
20240902,120500,219277930,18220,18220,18220,18220,0
|
|
20240902,120400,219277930,18220,18230,18230,18220,10
|
|
20240902,120300,219095720,18250,18250,18250,18250,25
|
|
20240902,120200,218639470,18240,18240,18240,18240,0
|
|
20240902,120100,218639470,18240,18250,18250,18240,2
|
|
20240902,120000,218602980,18210,18210,18210,18210,4
|
|
20240902,115900,218530140,18210,18210,18210,18210,9
|
|
20240902,115800,218366250,18210,18220,18220,18210,19
|
|
20240902,115700,218020100,18220,18220,18220,18220,15
|
|
20240902,115600,217746800,18220,18210,18250,18210,13
|
|
20240902,115500,217509860,18210,18210,18210,18210,13
|
|
20240902,115400,217273130,18210,18210,18210,18210,9
|
|
20240902,115300,217109240,18210,18210,18210,18210,13
|
|
20240902,115200,216872510,18210,18210,18210,18210,9
|
|
20240902,115100,216708620,18210,18210,18210,18210,13
|
|
20240902,115000,216471890,18210,18210,18210,18210,10
|
|
20240902,114900,216289790,18210,18210,18210,18210,16
|
|
20240902,114800,215998430,18210,18210,18210,18210,10
|
|
20240902,114700,215816330,18210,18210,18210,18210,13
|
|
20240902,114600,215579600,18210,18210,18280,18210,15
|
|
20240902,114500,215306080,18210,18210,18210,18210,13
|
|
20240902,114400,215069350,18210,18210,18210,18210,10
|
|
20240902,114300,214887250,18210,18210,18210,18210,12
|
|
20240902,114200,214668730,18210,18210,18210,18210,10
|
|
20240902,114100,214486630,18210,18200,18210,18200,13
|
|
20240902,114000,214249940,18200,18200,18200,18200,9
|
|
20240902,113900,214086140,18200,18200,18200,18200,13
|
|
20240902,113800,213849540,18200,18200,18200,18200,9
|
|
20240902,113700,213685740,18200,18200,18200,18200,13
|
|
20240902,113600,213449140,18200,18200,18200,18200,10
|
|
20240902,113500,213267140,18200,18200,18200,18200,12
|
|
20240902,113400,213048740,18200,18200,18230,18200,17
|
|
20240902,113300,212739130,18200,18230,18230,18200,774
|
|
20240902,113200,198637440,18230,18240,18240,18230,69
|
|
20240902,113100,197379370,18240,18230,18240,18230,8
|
|
20240902,113000,197233460,18230,18230,18230,18230,0
|
|
20240902,112900,197233460,18230,18230,18230,18230,0
|
|
20240902,112800,197233460,18230,18230,18230,18230,0
|
|
20240902,112700,197233460,18230,18230,18230,18230,0
|
|
20240902,112600,197233460,18230,18230,18230,18230,10
|
|
20240902,112500,197051160,18280,18230,18280,18220,54
|
|
20240902,112400,196067030,18240,18240,18240,18240,0
|
|
20240902,112300,196067030,18240,18240,18240,18240,25
|
|
20240902,112200,195611030,18210,18210,18210,18210,0
|
|
20240902,112100,195611030,18210,18210,18210,18210,20
|
|
20240902,112000,195246830,18200,18200,18200,18200,0
|
|
20240902,111900,195246830,18200,18200,18200,18200,0
|
|
20240902,111800,195246830,18200,18200,18200,18200,0
|
|
20240902,111700,195246830,18200,18200,18200,18200,1
|
|
20240902,111600,195228630,18200,18210,18210,18200,1100
|
|
20240902,111500,175203020,18210,18210,18210,18210,0
|
|
20240902,111400,175203020,18210,18290,18290,18210,24
|
|
20240902,111300,174764860,18210,18240,18240,18210,1000
|
|
20240902,111200,156541730,18240,18240,18240,18240,0
|
|
20240902,111100,156541730,18240,18240,18240,18240,0
|
|
20240902,111000,156541730,18240,18240,18240,18240,0
|
|
20240902,110900,156541730,18240,18240,18240,18240,0
|
|
20240902,110800,156541730,18240,18240,18240,18240,0
|
|
20240902,110700,156541730,18240,18240,18240,18240,0
|
|
20240902,110600,156541730,18240,18240,18240,18240,0
|
|
20240902,110500,156541730,18240,18240,18240,18240,2
|
|
20240902,110400,156505250,18240,18270,18270,18230,1028
|
|
20240902,110300,137735790,18280,18280,18280,18280,5
|
|
20240902,110200,137644390,18280,18280,18280,18280,0
|
|
20240902,110100,137644390,18280,18280,18280,18280,2
|
|
20240902,110000,137607830,18280,18280,18280,18280,2
|
|
20240902,105900,137571270,18280,18310,18310,18280,341
|
|
20240902,105800,131333720,18300,18300,18300,18300,0
|
|
20240902,105700,131333720,18300,18300,18300,18300,0
|
|
20240902,105600,131333720,18300,18300,18300,18300,0
|
|
20240902,105500,131333720,18300,18300,18300,18300,0
|
|
20240902,105400,131333720,18300,18300,18300,18300,0
|
|
20240902,105300,131333720,18300,18300,18300,18300,0
|
|
20240902,105200,131333720,18300,18300,18300,18300,0
|
|
20240902,105100,131333720,18300,18300,18300,18300,0
|
|
20240902,105000,131333720,18300,18300,18300,18300,0
|
|
20240902,104900,131333720,18300,18300,18300,18300,4
|
|
20240902,104800,131260520,18300,18320,18330,18300,62
|
|
20240902,104700,130125570,18300,18300,18300,18300,0
|
|
20240902,104600,130125570,18300,18300,18300,18300,6
|
|
20240902,104500,130015770,18300,18320,18320,18300,1002
|
|
20240902,104400,111670420,18320,18320,18320,18320,0
|
|
20240902,104300,111670420,18320,18320,18320,18320,101
|
|
20240902,104200,109820100,18330,18330,18330,18330,0
|
|
20240902,104100,109820100,18330,18330,18330,18330,0
|
|
20240902,104000,109820100,18330,18330,18330,18330,0
|
|
20240902,103900,109820100,18330,18330,18330,18330,3
|
|
20240902,103800,109765110,18330,18330,18330,18330,148
|
|
20240902,103700,107052270,18330,18330,18330,18330,56
|
|
20240902,103600,106025790,18330,18330,18330,18330,0
|
|
20240902,103500,106025790,18330,18330,18330,18330,0
|
|
20240902,103400,106025790,18330,18330,18330,18330,2
|
|
20240902,103300,105989130,18360,18360,18360,18360,1
|
|
20240902,103200,105970770,18370,18370,18370,18370,0
|
|
20240902,103100,105970770,18370,18370,18370,18370,0
|
|
20240902,103000,105970770,18370,18370,18370,18370,0
|
|
20240902,102900,105970770,18370,18370,18370,18370,0
|
|
20240902,102800,105970770,18370,18370,18370,18370,0
|
|
20240902,102700,105970770,18370,18370,18370,18370,0
|
|
20240902,102600,105970770,18370,18370,18370,18370,0
|
|
20240902,102500,105970770,18370,18370,18370,18370,0
|
|
20240902,102400,105970770,18370,18370,18370,18370,3
|
|
20240902,102300,105915660,18380,18380,18380,18380,0
|
|
20240902,102200,105915660,18380,18380,18380,18380,0
|
|
20240902,102100,105915660,18380,18380,18380,18380,0
|
|
20240902,102000,105915660,18380,18380,18380,18380,1
|
|
20240902,101900,105897280,18310,18310,18310,18310,0
|
|
20240902,101800,105897280,18310,18310,18310,18310,0
|
|
20240902,101700,105897280,18310,18310,18310,18310,1
|
|
20240902,101600,105878970,18310,18310,18310,18310,0
|
|
20240902,101500,105878970,18310,18330,18330,18310,565
|
|
20240902,101400,95531150,18330,18360,18360,18330,259
|
|
20240902,101300,90782520,18380,18380,18380,18380,0
|
|
20240902,101200,90782520,18380,18380,18380,18380,0
|
|
20240902,101100,90782520,18380,18380,18380,18380,0
|
|
20240902,101000,90782520,18380,18380,18380,18380,1
|
|
20240902,100900,90764140,18330,18330,18330,18330,0
|
|
20240902,100800,90764140,18330,18330,18330,18330,0
|
|
20240902,100700,90764140,18330,18330,18330,18330,0
|
|
20240902,100600,90764140,18330,18330,18330,18330,0
|
|
20240902,100500,90764140,18330,18340,18340,18330,3
|
|
20240902,100400,90709130,18400,18400,18400,18400,0
|
|
20240902,100300,90709130,18400,18400,18400,18400,0
|
|
20240902,100200,90709130,18400,18400,18400,18400,0
|
|
20240902,100100,90709130,18400,18400,18400,18400,0
|
|
20240902,100000,90709130,18400,18400,18400,18400,1
|
|
20240902,095900,90690730,18340,18340,18340,18340,0
|
|
20240902,095800,90690730,18340,18360,18360,18340,3
|
|
20240902,095700,90635680,18320,18320,18320,18320,10
|
|
20240902,095600,90452480,18400,18400,18400,18400,0
|
|
20240902,095500,90452480,18400,18400,18400,18400,1
|
|
20240902,095400,90434080,18310,18310,18310,18310,0
|
|
20240902,095300,90434080,18310,18310,18310,18310,0
|
|
20240902,095200,90434080,18310,18310,18310,18310,0
|
|
20240902,095100,90434080,18310,18310,18310,18310,48
|
|
20240902,095000,89555200,18310,18340,18340,18310,23
|
|
20240902,094900,89133960,18410,18410,18410,18410,2
|
|
20240902,094800,89097140,18400,18400,18400,18400,1
|
|
20240902,094700,89078740,18310,18310,18320,18310,103
|
|
20240902,094600,87192800,18380,18310,18380,18310,4
|
|
20240902,094500,87119410,18300,18300,18300,18300,92
|
|
20240902,094400,85435810,18300,18300,18300,18300,4
|
|
20240902,094300,85362610,18310,18310,18310,18300,152
|
|
20240902,094200,82579540,18300,18350,18350,18300,384
|
|
20240902,094100,75547770,18410,18410,18410,18410,0
|
|
20240902,094000,75547770,18410,18410,18410,18410,20
|
|
20240902,093900,75179570,18410,18410,18410,18410,0
|
|
20240902,093800,75179570,18410,18360,18410,18310,55
|
|
20240902,093700,74172070,18310,18310,18310,18310,43
|
|
20240902,093600,73384740,18300,18300,18300,18300,0
|
|
20240902,093500,73384740,18300,18300,18300,18300,53
|
|
20240902,093400,72414840,18300,18380,18380,18300,191
|
|
20240902,093300,68915010,18390,18390,18390,18390,0
|
|
20240902,093200,68915010,18390,18390,18390,18390,5
|
|
20240902,093100,68823060,18420,18430,18430,18420,214
|
|
20240902,093000,64881040,18430,18430,18430,18430,2
|
|
20240902,092900,64844180,18340,18340,18340,18340,0
|
|
20240902,092800,64844180,18340,18340,18340,18340,5
|
|
20240902,092700,64752480,18340,18340,18340,18340,0
|
|
20240902,092600,64752480,18340,18340,18340,18340,5
|
|
20240902,092500,64660780,18440,18400,18440,18400,191
|
|
20240902,092400,61139420,18450,18450,18450,18450,0
|
|
20240902,092300,61139420,18450,18450,18450,18450,0
|
|
20240902,092200,61139420,18450,18360,18450,18360,32
|
|
20240902,092100,60550560,18290,18290,18290,18290,441
|
|
20240902,092000,52484670,18290,18300,18300,18290,215
|
|
20240902,091900,48550310,18300,18300,18300,18300,1
|
|
20240902,091800,48532010,18300,18310,18310,18300,148
|
|
20240902,091700,45823510,18300,18300,18300,18300,3
|
|
20240902,091600,45768610,18360,18360,18360,18360,0
|
|
20240902,091500,45768610,18360,18360,18360,18360,0
|
|
20240902,091400,45768610,18360,18350,18360,18310,275
|
|
20240902,091300,40730120,18360,18370,18370,18360,178
|
|
20240902,091200,37461330,18380,18380,18380,18380,141
|
|
20240902,091100,34869750,18380,18390,18390,18380,103
|
|
20240902,091000,32976580,18460,18460,18460,18460,1
|
|
20240902,090900,32958120,18460,18460,18460,18460,5
|
|
20240902,090800,32865820,18460,18460,18460,18460,0
|
|
20240902,090700,32865820,18460,18460,18460,18460,0
|
|
20240902,090600,32865820,18460,18460,18460,18390,36
|
|
20240902,090500,32202180,18460,18400,18460,18400,10
|
|
20240902,090400,32018120,18480,18480,18480,18480,1
|
|
20240902,090300,31999640,18400,18490,18490,18400,186
|
|
20240902,090200,28568500,18490,18490,18490,18490,4
|
|
20240902,090100,28494540,18480,18540,18540,18480,71
|
|
20240902,090000,27181530,18560,18660,18660,18500,1399
|