654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,195100,509807820,10230,10230,10230,10230,560
|
|
20240910,195000,509807820,10230,10230,10230,10230,0
|
|
20240910,194900,509807820,10230,10230,10230,10230,0
|
|
20240910,194800,509807820,10230,10230,10230,10230,0
|
|
20240910,194700,509807820,10230,10230,10230,10230,0
|
|
20240910,194600,509807820,10230,10230,10230,10230,0
|
|
20240910,194500,509807820,10230,10230,10230,10230,0
|
|
20240910,194400,509807820,10230,10230,10230,10230,0
|
|
20240910,194300,509807820,10230,10230,10230,10230,0
|
|
20240910,194200,509807820,10230,10230,10230,10230,0
|
|
20240910,194100,509807820,10230,10230,10230,10230,0
|
|
20240910,194000,509807820,10230,10230,10230,10230,0
|
|
20240910,193900,509807820,10230,10230,10230,10230,0
|
|
20240910,193800,509807820,10230,10230,10230,10230,0
|
|
20240910,193700,509807820,10230,10230,10230,10230,0
|
|
20240910,193600,509807820,10230,10230,10230,10230,0
|
|
20240910,193500,509807820,10230,10230,10230,10230,0
|
|
20240910,193400,509807820,10230,10230,10230,10230,0
|
|
20240910,193300,509807820,10230,10230,10230,10230,0
|
|
20240910,193200,509807820,10230,10230,10230,10230,0
|
|
20240910,193100,509807820,10230,10230,10230,10230,0
|
|
20240910,193000,509807820,10230,10230,10230,10230,0
|
|
20240910,192900,509807820,10230,10230,10230,10230,0
|
|
20240910,192800,509807820,10230,10230,10230,10230,0
|
|
20240910,192700,509807820,10230,10230,10230,10230,0
|
|
20240910,192600,509807820,10230,10230,10230,10230,0
|
|
20240910,192500,509807820,10230,10230,10230,10230,0
|
|
20240910,192400,509807820,10230,10230,10230,10230,0
|
|
20240910,192300,509807820,10230,10230,10230,10230,0
|
|
20240910,192200,509807820,10230,10230,10230,10230,0
|
|
20240910,192100,509807820,10230,10230,10230,10230,560
|
|
20240910,192000,509807820,10230,10230,10230,10230,0
|
|
20240910,191900,509807820,10230,10230,10230,10230,0
|
|
20240910,191800,509807820,10230,10230,10230,10230,0
|
|
20240910,191700,509807820,10230,10230,10230,10230,0
|
|
20240910,191600,509807820,10230,10230,10230,10230,0
|
|
20240910,191500,509807820,10230,10230,10230,10230,0
|
|
20240910,191400,509807820,10230,10230,10230,10230,0
|
|
20240910,191300,509807820,10230,10230,10230,10230,0
|
|
20240910,191200,509807820,10230,10230,10230,10230,0
|
|
20240910,191100,509807820,10230,10230,10230,10230,0
|
|
20240910,191000,509807820,10230,10230,10230,10230,0
|
|
20240910,190900,509807820,10230,10230,10230,10230,0
|
|
20240910,190800,509807820,10230,10230,10230,10230,0
|
|
20240910,190700,509807820,10230,10230,10230,10230,0
|
|
20240910,190600,509807820,10230,10230,10230,10230,0
|
|
20240910,190500,509807820,10230,10230,10230,10230,0
|
|
20240910,190400,509807820,10230,10230,10230,10230,0
|
|
20240910,190300,509807820,10230,10230,10230,10230,0
|
|
20240910,190200,509807820,10230,10230,10230,10230,0
|
|
20240910,190100,509807820,10230,10230,10230,10230,0
|
|
20240910,190000,509807820,10230,10230,10230,10230,0
|
|
20240910,185900,509807820,10230,10230,10230,10230,0
|
|
20240910,185800,509807820,10230,10230,10230,10230,0
|
|
20240910,185700,509807820,10230,10230,10230,10230,0
|
|
20240910,185600,509807820,10230,10230,10230,10230,0
|
|
20240910,185500,509807820,10230,10230,10230,10230,0
|
|
20240910,185400,509807820,10230,10230,10230,10230,0
|
|
20240910,185300,509807820,10230,10230,10230,10230,0
|
|
20240910,185200,509807820,10230,10230,10230,10230,0
|
|
20240910,185100,509807820,10230,10230,10230,10230,560
|
|
20240910,185000,509807820,10230,10230,10230,10230,0
|
|
20240910,184900,509807820,10230,10230,10230,10230,0
|
|
20240910,184800,509807820,10230,10230,10230,10230,0
|
|
20240910,184700,509807820,10230,10230,10230,10230,0
|
|
20240910,184600,509807820,10230,10230,10230,10230,0
|
|
20240910,184500,509807820,10230,10230,10230,10230,0
|
|
20240910,184400,509807820,10230,10230,10230,10230,0
|
|
20240910,184300,509807820,10230,10230,10230,10230,0
|
|
20240910,184200,509807820,10230,10230,10230,10230,0
|
|
20240910,184100,509807820,10230,10230,10230,10230,0
|
|
20240910,184000,509807820,10230,10230,10230,10230,0
|
|
20240910,183900,509807820,10230,10230,10230,10230,0
|
|
20240910,183800,509807820,10230,10230,10230,10230,0
|
|
20240910,183700,509807820,10230,10230,10230,10230,0
|
|
20240910,183600,509807820,10230,10230,10230,10230,0
|
|
20240910,183500,509807820,10230,10230,10230,10230,0
|
|
20240910,183400,509807820,10230,10230,10230,10230,0
|
|
20240910,183300,509807820,10230,10230,10230,10230,0
|
|
20240910,183200,509807820,10230,10230,10230,10230,0
|
|
20240910,183100,509807820,10230,10230,10230,10230,0
|
|
20240910,183000,509807820,10230,10230,10230,10230,0
|
|
20240910,182900,509807820,10230,10230,10230,10230,0
|
|
20240910,182800,509807820,10230,10230,10230,10230,0
|
|
20240910,182700,509807820,10230,10230,10230,10230,0
|
|
20240910,182600,509807820,10230,10230,10230,10230,0
|
|
20240910,182500,509807820,10230,10230,10230,10230,0
|
|
20240910,182400,509807820,10230,10230,10230,10230,0
|
|
20240910,182300,509807820,10230,10230,10230,10230,0
|
|
20240910,182200,509807820,10230,10230,10230,10230,0
|
|
20240910,182100,509807820,10230,10230,10230,10230,560
|
|
20240910,182000,509807820,10230,10230,10230,10230,0
|
|
20240910,181900,509807820,10230,10230,10230,10230,0
|
|
20240910,181800,509807820,10230,10230,10230,10230,0
|
|
20240910,181700,509807820,10230,10230,10230,10230,0
|
|
20240910,181600,509807820,10230,10230,10230,10230,0
|
|
20240910,181500,509807820,10230,10230,10230,10230,0
|
|
20240910,181400,509807820,10230,10230,10230,10230,0
|
|
20240910,181300,509807820,10230,10230,10230,10230,0
|
|
20240910,181200,509807820,10230,10230,10230,10230,0
|
|
20240910,181100,509807820,10230,10230,10230,10230,0
|
|
20240910,181000,509807820,10230,10230,10230,10230,0
|
|
20240910,180900,509807820,10230,10230,10230,10230,0
|
|
20240910,180800,509807820,10230,10230,10230,10230,0
|
|
20240910,180700,509807820,10230,10230,10230,10230,0
|
|
20240910,180600,509807820,10230,10230,10230,10230,0
|
|
20240910,180500,509807820,10230,10230,10230,10230,0
|
|
20240910,180400,509807820,10230,10230,10230,10230,0
|
|
20240910,180300,509807820,10230,10230,10230,10230,0
|
|
20240910,180200,509807820,10230,10230,10230,10230,0
|
|
20240910,180100,509807820,10230,10230,10230,10230,0
|
|
20240910,180000,509807820,10230,10230,10230,10230,0
|
|
20240910,175900,509807820,10230,10230,10230,10230,0
|
|
20240910,175800,509807820,10230,10230,10230,10230,0
|
|
20240910,175700,509807820,10230,10230,10230,10230,0
|
|
20240910,175600,509807820,10230,10230,10230,10230,0
|
|
20240910,175500,509807820,10230,10230,10230,10230,0
|
|
20240910,175400,509807820,10230,10230,10230,10230,0
|
|
20240910,175300,509807820,10230,10230,10230,10230,0
|
|
20240910,175200,509807820,10230,10230,10230,10230,0
|
|
20240910,175100,509807820,10230,10230,10230,10230,560
|
|
20240910,175000,509807820,10230,10230,10230,10230,0
|
|
20240910,174900,509807820,10230,10230,10230,10230,0
|
|
20240910,174800,509807820,10230,10230,10230,10230,0
|
|
20240910,174700,509807820,10230,10230,10230,10230,0
|
|
20240910,174600,509807820,10230,10230,10230,10230,0
|
|
20240910,174500,509807820,10230,10230,10230,10230,0
|
|
20240910,174400,509807820,10230,10230,10230,10230,0
|
|
20240910,174300,509807820,10230,10230,10230,10230,0
|
|
20240910,174200,509807820,10230,10230,10230,10230,0
|
|
20240910,174100,509807820,10230,10230,10230,10230,0
|
|
20240910,174000,509807820,10230,10230,10230,10230,0
|
|
20240910,173900,509807820,10230,10230,10230,10230,0
|
|
20240910,173800,509807820,10230,10230,10230,10230,0
|
|
20240910,173700,509807820,10230,10230,10230,10230,0
|
|
20240910,173600,509807820,10230,10230,10230,10230,0
|
|
20240910,173500,509807820,10230,10230,10230,10230,0
|
|
20240910,173400,509807820,10230,10230,10230,10230,0
|
|
20240910,173300,509807820,10230,10230,10230,10230,0
|
|
20240910,173200,509807820,10230,10230,10230,10230,0
|
|
20240910,173100,509807820,10230,10230,10230,10230,0
|
|
20240910,173000,509807820,10230,10230,10230,10230,0
|
|
20240910,172900,509807820,10230,10230,10230,10230,0
|
|
20240910,172800,509807820,10230,10230,10230,10230,0
|
|
20240910,172700,509807820,10230,10230,10230,10230,0
|
|
20240910,172600,509807820,10230,10230,10230,10230,0
|
|
20240910,172500,509807820,10230,10230,10230,10230,0
|
|
20240910,172400,509807820,10230,10230,10230,10230,0
|
|
20240910,172300,509807820,10230,10230,10230,10230,0
|
|
20240910,172200,509807820,10230,10230,10230,10230,0
|
|
20240910,172100,509807820,10230,10230,10230,10230,560
|
|
20240910,172000,509807820,10230,10230,10230,10230,0
|
|
20240910,171900,509807820,10230,10230,10230,10230,0
|
|
20240910,171800,509807820,10230,10230,10230,10230,0
|
|
20240910,171700,509807820,10230,10230,10230,10230,0
|
|
20240910,171600,509807820,10230,10230,10230,10230,0
|
|
20240910,171500,509807820,10230,10230,10230,10230,0
|
|
20240910,171400,509807820,10230,10230,10230,10230,0
|
|
20240910,171300,509807820,10230,10230,10230,10230,0
|
|
20240910,171200,509807820,10230,10230,10230,10230,0
|
|
20240910,171100,509807820,10230,10230,10230,10230,0
|
|
20240910,171000,509807820,10230,10230,10230,10230,0
|
|
20240910,170900,509807820,10230,10230,10230,10230,0
|
|
20240910,170800,509807820,10230,10230,10230,10230,0
|
|
20240910,170700,509807820,10230,10230,10230,10230,0
|
|
20240910,170600,509807820,10230,10230,10230,10230,0
|
|
20240910,170500,509807820,10230,10230,10230,10230,0
|
|
20240910,170400,509807820,10230,10230,10230,10230,0
|
|
20240910,170300,509807820,10230,10230,10230,10230,0
|
|
20240910,170200,509807820,10230,10230,10230,10230,0
|
|
20240910,170100,509807820,10230,10230,10230,10230,0
|
|
20240910,170000,509807820,10230,10230,10230,10230,0
|
|
20240910,165900,509807820,10230,10230,10230,10230,0
|
|
20240910,165800,509807820,10230,10230,10230,10230,0
|
|
20240910,165700,509807820,10230,10230,10230,10230,0
|
|
20240910,165600,509807820,10230,10230,10230,10230,0
|
|
20240910,165500,509807820,10230,10230,10230,10230,0
|
|
20240910,165400,509807820,10230,10230,10230,10230,0
|
|
20240910,165300,509807820,10230,10230,10230,10230,0
|
|
20240910,165200,509807820,10230,10230,10230,10230,0
|
|
20240910,165100,509807820,10230,10230,10230,10230,560
|
|
20240910,165000,509807820,10230,10230,10230,10230,0
|
|
20240910,164900,509807820,10230,10230,10230,10230,0
|
|
20240910,164800,509807820,10230,10230,10230,10230,0
|
|
20240910,164700,509807820,10230,10230,10230,10230,0
|
|
20240910,164600,509807820,10230,10230,10230,10230,0
|
|
20240910,164500,509807820,10230,10230,10230,10230,0
|
|
20240910,164400,509807820,10230,10230,10230,10230,0
|
|
20240910,164300,509807820,10230,10230,10230,10230,0
|
|
20240910,164200,509807820,10230,10230,10230,10230,0
|
|
20240910,164100,509807820,10230,10230,10230,10230,0
|
|
20240910,164000,509807820,10230,10230,10230,10230,0
|
|
20240910,163900,509807820,10230,10230,10230,10230,0
|
|
20240910,163800,509807820,10230,10230,10230,10230,0
|
|
20240910,163700,509807820,10230,10230,10230,10230,0
|
|
20240910,163600,509807820,10230,10230,10230,10230,0
|
|
20240910,163500,509807820,10230,10230,10230,10230,0
|
|
20240910,163400,509807820,10230,10230,10230,10230,0
|
|
20240910,163300,509807820,10230,10230,10230,10230,0
|
|
20240910,163200,509807820,10230,10230,10230,10230,0
|
|
20240910,163100,509807820,10230,10230,10230,10230,0
|
|
20240910,163000,509807820,10230,10230,10230,10230,0
|
|
20240910,162900,509807820,10230,10230,10230,10230,0
|
|
20240910,162800,509807820,10230,10230,10230,10230,0
|
|
20240910,162700,509807820,10230,10230,10230,10230,0
|
|
20240910,162600,509807820,10230,10230,10230,10230,0
|
|
20240910,162500,509807820,10230,10230,10230,10230,0
|
|
20240910,162400,509807820,10230,10230,10230,10230,0
|
|
20240910,162300,509807820,10230,10230,10230,10230,0
|
|
20240910,162200,509807820,10230,10230,10230,10230,0
|
|
20240910,162100,509807820,10230,10230,10230,10230,560
|
|
20240910,162000,509807820,10230,10230,10230,10230,0
|
|
20240910,161900,509807820,10230,10230,10230,10230,0
|
|
20240910,161800,509807820,10230,10230,10230,10230,0
|
|
20240910,161700,509807820,10230,10230,10230,10230,0
|
|
20240910,161600,509807820,10230,10230,10230,10230,0
|
|
20240910,161500,509807820,10230,10230,10230,10230,0
|
|
20240910,161400,509807820,10230,10230,10230,10230,0
|
|
20240910,161300,509807820,10230,10230,10230,10230,0
|
|
20240910,161200,509807820,10230,10230,10230,10230,0
|
|
20240910,161100,509807820,10230,10230,10230,10230,0
|
|
20240910,161000,509807820,10230,10230,10230,10230,0
|
|
20240910,160900,509807820,10230,10230,10230,10230,0
|
|
20240910,160800,509807820,10230,10230,10230,10230,0
|
|
20240910,160700,509807820,10230,10230,10230,10230,0
|
|
20240910,160600,509807820,10230,10230,10230,10230,0
|
|
20240910,160500,509807820,10230,10230,10230,10230,0
|
|
20240910,160400,509807820,10230,10230,10230,10230,0
|
|
20240910,160300,509807820,10230,10230,10230,10230,0
|
|
20240910,160200,509807820,10230,10230,10230,10230,0
|
|
20240910,160100,509807820,10230,10230,10230,10230,0
|
|
20240910,160000,509807820,10230,10230,10230,10230,0
|
|
20240910,155900,509807820,10230,10230,10230,10230,0
|
|
20240910,155800,509807820,10230,10230,10230,10230,0
|
|
20240910,155700,509807820,10230,10230,10230,10230,0
|
|
20240910,155600,509807820,10230,10230,10230,10230,0
|
|
20240910,155500,509807820,10230,10230,10230,10230,0
|
|
20240910,155400,509807820,10230,10230,10230,10230,0
|
|
20240910,155300,509807820,10230,10230,10230,10230,0
|
|
20240910,155200,509807820,10230,10230,10230,10230,0
|
|
20240910,155100,509807820,10230,10230,10230,10230,560
|
|
20240910,155000,509807820,10230,10230,10230,10230,0
|
|
20240910,154900,509807820,10230,10230,10230,10230,0
|
|
20240910,154800,509807820,10230,10230,10230,10230,0
|
|
20240910,154700,509807820,10230,10230,10230,10230,0
|
|
20240910,154600,509807820,10230,10230,10230,10230,0
|
|
20240910,154500,509807820,10230,10230,10230,10230,0
|
|
20240910,154400,509807820,10230,10230,10230,10230,0
|
|
20240910,154300,509807820,10230,10230,10230,10230,0
|
|
20240910,154200,509807820,10230,10230,10230,10230,0
|
|
20240910,154100,509807820,10230,10230,10230,10230,0
|
|
20240910,154000,509807820,10230,10230,10230,10230,0
|
|
20240910,153900,509807820,10230,10230,10230,10230,0
|
|
20240910,153800,509807820,10230,10230,10230,10230,0
|
|
20240910,153700,509807820,10230,10230,10230,10230,0
|
|
20240910,153600,509807820,10230,10230,10230,10230,0
|
|
20240910,153500,509807820,10230,10230,10230,10230,0
|
|
20240910,153400,509807820,10230,10230,10230,10230,0
|
|
20240910,153300,509807820,10230,10230,10230,10230,0
|
|
20240910,153200,509807820,10230,10230,10230,10230,0
|
|
20240910,153100,509807820,10230,10230,10230,10230,0
|
|
20240910,153000,509807820,10230,10230,10230,10230,560
|
|
20240910,152900,504079020,10200,10200,10200,10200,0
|
|
20240910,152800,504079020,10200,10200,10200,10200,0
|
|
20240910,152700,504079020,10200,10200,10200,10200,0
|
|
20240910,152600,504079020,10200,10200,10200,10200,0
|
|
20240910,152500,504079020,10200,10200,10200,10200,0
|
|
20240910,152400,504079020,10200,10200,10200,10200,0
|
|
20240910,152300,504079020,10200,10200,10200,10200,0
|
|
20240910,152200,504079020,10200,10200,10200,10200,0
|
|
20240910,152100,504079020,10200,10200,10200,10200,0
|
|
20240910,152000,504079020,10200,10200,10200,10200,0
|
|
20240910,151900,504079020,10200,10200,10200,10200,131
|
|
20240910,151800,502742820,10180,10220,10220,10180,17
|
|
20240910,151700,502569630,10230,10230,10230,10230,4
|
|
20240910,151600,502528710,10240,10240,10240,10240,0
|
|
20240910,151500,502528710,10240,10230,10240,10230,33
|
|
20240910,151400,502191110,10230,10230,10230,10230,96
|
|
20240910,151300,501209030,10230,10230,10230,10230,96
|
|
20240910,151200,500226950,10230,10230,10230,10230,128
|
|
20240910,151100,498917510,10230,10220,10230,10220,160
|
|
20240910,151000,497281030,10210,10210,10210,10210,130
|
|
20240910,150900,495953730,10210,10230,10230,10210,160
|
|
20240910,150800,494318850,10230,10200,10240,10200,81
|
|
20240910,150700,493492580,10240,10240,10240,10240,96
|
|
20240910,150600,492509540,10240,10240,10240,10240,128
|
|
20240910,150500,491198820,10240,10240,10240,10240,96
|
|
20240910,150400,490215780,10240,10240,10240,10240,96
|
|
20240910,150300,489232740,10240,10230,10240,10230,128
|
|
20240910,150200,487922030,10240,10240,10250,10240,133
|
|
20240910,150100,486559790,10240,10240,10250,10240,192
|
|
20240910,150000,484593390,10200,10200,10200,10200,0
|
|
20240910,145900,484593390,10200,10270,10270,10200,129
|
|
20240910,145800,483268630,10270,10270,10270,10270,96
|
|
20240910,145700,482282710,10270,10280,10280,10270,128
|
|
20240910,145600,480967190,10280,10280,10280,10280,96
|
|
20240910,145500,479980310,10280,10280,10280,10280,160
|
|
20240910,145400,478335510,10280,10270,10280,10270,64
|
|
20240910,145300,477677680,10280,10280,10290,10280,281
|
|
20240910,145200,474788110,10190,10190,10190,10190,0
|
|
20240910,145100,474788110,10190,10300,10310,10190,606
|
|
20240910,145000,468603500,10300,10290,10330,10270,721
|
|
20240910,144900,461170400,10290,10250,10290,10250,119
|
|
20240910,144800,459947260,10250,10250,10250,10250,180
|
|
20240910,144700,458102260,10250,10240,10250,10240,368
|
|
20240910,144600,454332210,10240,10240,10240,10240,96
|
|
20240910,144500,453349170,10190,10190,10190,10190,0
|
|
20240910,144400,453349170,10190,10190,10190,10190,40
|
|
20240910,144300,452941570,10240,10240,10240,10240,0
|
|
20240910,144200,452941570,10240,10240,10240,10240,0
|
|
20240910,144100,452941570,10240,10240,10240,10240,0
|
|
20240910,144000,452941570,10240,10180,10240,10180,152
|
|
20240910,143900,451385210,10200,10200,10200,10200,0
|
|
20240910,143800,451385210,10200,10200,10200,10200,0
|
|
20240910,143700,451385210,10200,10200,10200,10200,0
|
|
20240910,143600,451385210,10200,10200,10200,10200,0
|
|
20240910,143500,451385210,10200,10200,10200,10200,0
|
|
20240910,143400,451385210,10200,10200,10200,10200,0
|
|
20240910,143300,451385210,10200,10180,10200,10180,131
|
|
20240910,143200,450049630,10200,10200,10200,10200,0
|
|
20240910,143100,450049630,10200,10200,10200,10200,0
|
|
20240910,143000,450049630,10200,10200,10200,10200,0
|
|
20240910,142900,450049630,10200,10200,10200,10200,0
|
|
20240910,142800,450049630,10200,10200,10200,10200,0
|
|
20240910,142700,450049630,10200,10200,10200,10200,0
|
|
20240910,142600,450049630,10200,10200,10200,10200,62
|
|
20240910,142500,449417230,10200,10200,10200,10200,0
|
|
20240910,142400,449417230,10200,10200,10200,10200,0
|
|
20240910,142300,449417230,10200,10200,10200,10200,10
|
|
20240910,142200,449315230,10190,10190,10190,10190,0
|
|
20240910,142100,449315230,10190,10190,10190,10190,0
|
|
20240910,142000,449315230,10190,10190,10190,10190,20
|
|
20240910,141900,449111430,10270,10250,10270,10250,272
|
|
20240910,141800,446320050,10240,10240,10240,10240,10
|
|
20240910,141700,446217650,10200,10200,10200,10200,0
|
|
20240910,141600,446217650,10200,10200,10200,10200,0
|
|
20240910,141500,446217650,10200,10200,10200,10200,0
|
|
20240910,141400,446217650,10200,10200,10200,10200,0
|
|
20240910,141300,446217650,10200,10200,10200,10200,0
|
|
20240910,141200,446217650,10200,10200,10200,10200,0
|
|
20240910,141100,446217650,10200,10200,10200,10200,0
|
|
20240910,141000,446217650,10200,10200,10200,10200,209
|
|
20240910,140900,444085850,10300,10300,10300,10300,0
|
|
20240910,140800,444085850,10300,10300,10300,10300,0
|
|
20240910,140700,444085850,10300,10300,10300,10300,0
|
|
20240910,140600,444085850,10300,10300,10300,10300,0
|
|
20240910,140500,444085850,10300,10280,10300,10280,250
|
|
20240910,140400,441512920,10290,10290,10290,10290,0
|
|
20240910,140300,441512920,10290,10230,10290,10230,7
|
|
20240910,140200,441441190,10230,10230,10230,10230,0
|
|
20240910,140100,441441190,10230,10230,10230,10230,0
|
|
20240910,140000,441441190,10230,10230,10230,10230,0
|
|
20240910,135900,441441190,10230,10230,10230,10230,100
|
|
20240910,135800,440418190,10230,10230,10230,10230,100
|
|
20240910,135700,439395190,10240,10240,10240,10240,0
|
|
20240910,135600,439395190,10240,10240,10240,10240,0
|
|
20240910,135500,439395190,10240,10240,10240,10240,0
|
|
20240910,135400,439395190,10240,10240,10240,10240,0
|
|
20240910,135300,439395190,10240,10240,10240,10240,0
|
|
20240910,135200,439395190,10240,10240,10240,10240,0
|
|
20240910,135100,439395190,10240,10240,10240,10240,0
|
|
20240910,135000,439395190,10240,10240,10240,10240,0
|
|
20240910,134900,439395190,10240,10240,10240,10240,0
|
|
20240910,134800,439395190,10240,10240,10240,10240,200
|
|
20240910,134700,437347190,10220,10220,10220,10220,0
|
|
20240910,134600,437347190,10220,10110,10220,10110,4
|
|
20240910,134500,437306640,10210,10150,10210,10150,982
|
|
20240910,134400,427290130,10130,10120,10130,10120,171
|
|
20240910,134300,425559600,10120,10120,10120,10120,1
|
|
20240910,134200,425549480,10080,10080,10080,10080,0
|
|
20240910,134100,425549480,10080,10080,10080,10080,0
|
|
20240910,134000,425549480,10080,10050,10080,10050,40
|
|
20240910,133900,425146310,10000,10000,10000,10000,1
|
|
20240910,133800,425136310,9990,9990,9990,9990,0
|
|
20240910,133700,425136310,9990,9990,9990,9990,0
|
|
20240910,133600,425136310,9990,9990,9990,9990,0
|
|
20240910,133500,425136310,9990,10010,10010,9980,285
|
|
20240910,133400,422288860,10020,10020,10020,10020,0
|
|
20240910,133300,422288860,10020,10100,10100,10020,1021
|
|
20240910,133200,412056840,10200,10200,10200,10200,0
|
|
20240910,133100,412056840,10200,10200,10200,10200,0
|
|
20240910,133000,412056840,10200,10200,10200,10200,0
|
|
20240910,132900,412056840,10200,10200,10200,10200,0
|
|
20240910,132800,412056840,10200,10200,10200,10200,0
|
|
20240910,132700,412056840,10200,10200,10200,10200,0
|
|
20240910,132600,412056840,10200,10200,10200,10200,0
|
|
20240910,132500,412056840,10200,10200,10200,10200,0
|
|
20240910,132400,412056840,10200,10200,10200,10200,0
|
|
20240910,132300,412056840,10200,10200,10200,10200,0
|
|
20240910,132200,412056840,10200,10200,10200,10200,0
|
|
20240910,132100,412056840,10200,10200,10200,10200,0
|
|
20240910,132000,412056840,10200,10200,10200,10200,0
|
|
20240910,131900,412056840,10200,10200,10200,10200,600
|
|
20240910,131800,405936840,10200,10070,10200,10070,1225
|
|
20240910,131700,393503750,10050,10050,10050,10050,385
|
|
20240910,131600,389634500,10030,10030,10030,10030,2
|
|
20240910,131500,389614440,10030,10030,10030,10030,0
|
|
20240910,131400,389614440,10030,10030,10030,10030,0
|
|
20240910,131300,389614440,10030,10030,10030,10030,1
|
|
20240910,131200,389604410,10010,10010,10010,10010,6
|
|
20240910,131100,389544350,10050,10050,10050,10050,14
|
|
20240910,131000,389403650,10000,10000,10000,10000,0
|
|
20240910,130900,389403650,10000,10000,10000,10000,0
|
|
20240910,130800,389403650,10000,10000,10000,10000,3
|
|
20240910,130700,389373650,10030,10050,10050,10030,332
|
|
20240910,130600,386041690,10090,10090,10090,10090,0
|
|
20240910,130500,386041690,10090,10090,10090,10090,1
|
|
20240910,130400,386031600,10030,10040,10040,10030,101
|
|
20240910,130300,385018460,10090,10090,10090,10090,0
|
|
20240910,130200,385018460,10090,10090,10090,10090,0
|
|
20240910,130100,385018460,10090,10090,10090,10090,10
|
|
20240910,130000,384917560,10150,10150,10150,10150,0
|
|
20240910,125900,384917560,10150,10150,10150,10150,0
|
|
20240910,125800,384917560,10150,10210,10210,10100,1681
|
|
20240910,125700,367900040,10210,10210,10210,10210,3
|
|
20240910,125600,367869410,10210,10210,10210,10210,0
|
|
20240910,125500,367869410,10210,10210,10210,10210,6
|
|
20240910,125400,367808150,10180,10180,10180,10180,85
|
|
20240910,125300,366942850,10250,10250,10250,10250,0
|
|
20240910,125200,366942850,10250,10250,10250,10250,0
|
|
20240910,125100,366942850,10250,10250,10250,10250,0
|
|
20240910,125000,366942850,10250,10250,10250,10250,0
|
|
20240910,124900,366942850,10250,10250,10250,10250,0
|
|
20240910,124800,366942850,10250,10250,10250,10250,1
|
|
20240910,124700,366932600,10180,10180,10180,10180,0
|
|
20240910,124600,366932600,10180,10180,10180,10180,0
|
|
20240910,124500,366932600,10180,10180,10180,10180,0
|
|
20240910,124400,366932600,10180,10180,10180,10180,7
|
|
20240910,124300,366861340,10270,10270,10270,10270,0
|
|
20240910,124200,366861340,10270,10270,10270,10270,0
|
|
20240910,124100,366861340,10270,10260,10270,10260,250
|
|
20240910,124000,364294970,10200,10200,10200,10200,0
|
|
20240910,123900,364294970,10200,10270,10270,10200,74
|
|
20240910,123800,363539540,10270,10270,10270,10270,10
|
|
20240910,123700,363436840,10270,10220,10280,10220,157
|
|
20240910,123600,361831540,10240,10240,10240,10240,0
|
|
20240910,123500,361831540,10240,10240,10240,10240,56
|
|
20240910,123400,361258100,10250,10250,10250,10240,183
|
|
20240910,123300,359383350,10380,10360,10380,10360,500
|
|
20240910,123200,354195850,10370,10370,10370,10370,0
|
|
20240910,123100,354195850,10370,10290,10370,10290,205
|
|
20240910,123000,352070450,10290,10180,10300,10180,2311
|
|
20240910,122900,328365710,10170,10150,10170,10150,100
|
|
20240910,122800,327348890,10150,10150,10150,10150,120
|
|
20240910,122700,326130890,10150,10090,10150,10090,206
|
|
20240910,122600,324050860,10080,10080,10080,10080,207
|
|
20240910,122500,321964300,10080,10080,10080,10080,0
|
|
20240910,122400,321964300,10080,10080,10080,10080,0
|
|
20240910,122300,321964300,10080,10080,10080,10080,0
|
|
20240910,122200,321964300,10080,10070,10080,10070,22
|
|
20240910,122100,321742720,10060,10010,10060,10010,72
|
|
20240910,122000,321020950,10010,10010,10010,10010,0
|
|
20240910,121900,321020950,10010,10010,10010,10010,194
|
|
20240910,121800,319079010,10000,10000,10000,10000,0
|
|
20240910,121700,319079010,10000,10000,10000,10000,65
|
|
20240910,121600,318429010,10010,10010,10010,10010,0
|
|
20240910,121500,318429010,10010,10010,10010,10010,0
|
|
20240910,121400,318429010,10010,9970,10010,9970,278
|
|
20240910,121300,315655640,9960,9960,9960,9960,130
|
|
20240910,121200,314360840,9980,9940,9980,9940,170
|
|
20240910,121100,312669840,9930,9940,9940,9930,112
|
|
20240910,121000,311556880,10030,10030,10030,10030,0
|
|
20240910,120900,311556880,10030,10030,10030,10030,0
|
|
20240910,120800,311556880,10030,9940,10030,9920,330
|
|
20240910,120700,308281260,10090,10090,10090,10090,0
|
|
20240910,120600,308281260,10090,10040,10090,10040,700
|
|
20240910,120500,301243260,10040,9970,10040,9970,8324
|
|
20240910,120400,217730630,9970,9940,9970,9940,94
|
|
20240910,120300,216795460,9940,9940,9940,9940,1
|
|
20240910,120200,216785520,9930,9930,9930,9930,1
|
|
20240910,120100,216775590,9900,9900,9900,9900,43
|
|
20240910,120000,216349890,9900,9900,9900,9900,270
|
|
20240910,115900,213676890,9900,9900,9900,9900,530
|
|
20240910,115800,208429890,9900,9900,9900,9900,39
|
|
20240910,115700,208043790,9850,9850,9850,9850,0
|
|
20240910,115600,208043790,9850,9850,9850,9850,0
|
|
20240910,115500,208043790,9850,9850,9850,9850,0
|
|
20240910,115400,208043790,9850,9850,9850,9850,0
|
|
20240910,115300,208043790,9850,9850,9850,9850,0
|
|
20240910,115200,208043790,9850,9850,9850,9850,0
|
|
20240910,115100,208043790,9850,9850,9850,9850,300
|
|
20240910,115000,205088790,9920,9920,9920,9920,0
|
|
20240910,114900,205088790,9920,9920,9920,9920,0
|
|
20240910,114800,205088790,9920,9920,9920,9920,64
|
|
20240910,114700,204453910,9920,9920,9920,9920,1
|
|
20240910,114600,204443990,9850,9850,9850,9850,0
|
|
20240910,114500,204443990,9850,9850,9850,9850,0
|
|
20240910,114400,204443990,9850,9930,9930,9850,39
|
|
20240910,114300,204059370,9940,9940,9940,9940,0
|
|
20240910,114200,204059370,9940,9890,9940,9890,122
|
|
20240910,114100,202851690,9930,9930,9930,9930,0
|
|
20240910,114000,202851690,9930,9930,9930,9930,1
|
|
20240910,113900,202841760,10010,10010,10010,10010,398
|
|
20240910,113800,198857780,10010,9860,10010,9850,3101
|
|
20240910,113700,167889160,9850,9850,9850,9850,5
|
|
20240910,113600,167839910,9810,9810,9810,9810,111
|
|
20240910,113500,166751000,9810,9790,9810,9790,290
|
|
20240910,113400,163907300,9750,9750,9750,9750,0
|
|
20240910,113300,163907300,9750,9750,9750,9750,0
|
|
20240910,113200,163907300,9750,9750,9750,9750,0
|
|
20240910,113100,163907300,9750,9750,9750,9750,24
|
|
20240910,113000,163673300,9750,9750,9750,9750,0
|
|
20240910,112900,163673300,9750,9750,9750,9750,0
|
|
20240910,112800,163673300,9750,9750,9750,9750,0
|
|
20240910,112700,163673300,9750,9810,9810,9750,2934
|
|
20240910,112600,134918360,9820,9820,9820,9820,150
|
|
20240910,112500,133445360,9810,9830,9830,9810,475
|
|
20240910,112400,128783310,9870,9870,9870,9870,0
|
|
20240910,112300,128783310,9870,9870,9870,9870,0
|
|
20240910,112200,128783310,9870,9870,9870,9870,3
|
|
20240910,112100,128753700,9880,9880,9880,9880,0
|
|
20240910,112000,128753700,9880,9880,9880,9880,0
|
|
20240910,111900,128753700,9880,9880,9880,9880,0
|
|
20240910,111800,128753700,9880,9880,9880,9880,0
|
|
20240910,111700,128753700,9880,9880,9880,9880,0
|
|
20240910,111600,128753700,9880,9880,9880,9880,0
|
|
20240910,111500,128753700,9880,9880,9880,9880,0
|
|
20240910,111400,128753700,9880,9880,9880,9880,1
|
|
20240910,111300,128743820,9810,9810,9810,9810,0
|
|
20240910,111200,128743820,9810,9810,9810,9810,8
|
|
20240910,111100,128665340,9810,9810,9810,9810,37
|
|
20240910,111000,128302370,9880,9880,9880,9880,1
|
|
20240910,110900,128292490,9810,9810,9810,9810,0
|
|
20240910,110800,128292490,9810,9810,9810,9810,0
|
|
20240910,110700,128292490,9810,9810,9810,9810,0
|
|
20240910,110600,128292490,9810,9810,9810,9810,0
|
|
20240910,110500,128292490,9810,9810,9820,9810,54
|
|
20240910,110400,127762720,9820,9880,9880,9820,2438
|
|
20240910,110300,103788000,9850,9850,9850,9850,0
|
|
20240910,110200,103788000,9850,9850,9850,9850,374
|
|
20240910,110100,100104100,9880,9880,9880,9880,0
|
|
20240910,110000,100104100,9880,9880,9880,9880,5
|
|
20240910,105900,100054700,9850,9850,9850,9850,0
|
|
20240910,105800,100054700,9850,9850,9850,9850,234
|
|
20240910,105700,97749800,9860,9860,9860,9860,0
|
|
20240910,105600,97749800,9860,9860,9860,9860,15
|
|
20240910,105500,97601900,9860,9860,9860,9860,25
|
|
20240910,105400,97355400,9850,9850,9850,9850,0
|
|
20240910,105300,97355400,9850,9850,9850,9850,0
|
|
20240910,105200,97355400,9850,9850,9850,9850,0
|
|
20240910,105100,97355400,9850,9850,9850,9850,50
|
|
20240910,105000,96862900,9840,9840,9840,9840,190
|
|
20240910,104900,94993300,9850,9850,9850,9850,1
|
|
20240910,104800,94983450,9840,9840,9840,9840,0
|
|
20240910,104700,94983450,9840,9840,9840,9840,0
|
|
20240910,104600,94983450,9840,9840,9840,9840,0
|
|
20240910,104500,94983450,9840,9840,9840,9840,0
|
|
20240910,104400,94983450,9840,9840,9840,9840,0
|
|
20240910,104300,94983450,9840,9840,9840,9840,0
|
|
20240910,104200,94983450,9840,9840,9840,9840,0
|
|
20240910,104100,94983450,9840,9880,9880,9840,37
|
|
20240910,104000,94619330,9840,9840,9840,9840,0
|
|
20240910,103900,94619330,9840,9840,9840,9840,0
|
|
20240910,103800,94619330,9840,9840,9840,9840,0
|
|
20240910,103700,94619330,9840,9840,9840,9840,18
|
|
20240910,103600,94442210,9840,9840,9840,9840,500
|
|
20240910,103500,89522210,9840,9840,9840,9840,0
|
|
20240910,103400,89522210,9840,9840,9840,9840,0
|
|
20240910,103300,89522210,9840,9840,9840,9840,0
|
|
20240910,103200,89522210,9840,9840,9840,9840,0
|
|
20240910,103100,89522210,9840,9840,9840,9840,0
|
|
20240910,103000,89522210,9840,9840,9840,9840,0
|
|
20240910,102900,89522210,9840,9840,9840,9840,0
|
|
20240910,102800,89522210,9840,9840,9840,9840,0
|
|
20240910,102700,89522210,9840,9840,9840,9840,0
|
|
20240910,102600,89522210,9840,9840,9840,9840,30
|
|
20240910,102500,89227010,9840,9840,9840,9840,0
|
|
20240910,102400,89227010,9840,9840,9840,9840,1
|
|
20240910,102300,89217170,9830,9830,9830,9830,0
|
|
20240910,102200,89217170,9830,9830,9830,9830,0
|
|
20240910,102100,89217170,9830,9830,9830,9830,0
|
|
20240910,102000,89217170,9830,9870,9870,9830,1513
|
|
20240910,101900,74309590,9860,9860,9860,9860,0
|
|
20240910,101800,74309590,9860,9860,9860,9860,0
|
|
20240910,101700,74309590,9860,9860,9860,9860,0
|
|
20240910,101600,74309590,9860,9860,9860,9860,0
|
|
20240910,101500,74309590,9860,9860,9860,9860,0
|
|
20240910,101400,74309590,9860,9860,9860,9860,0
|
|
20240910,101300,74309590,9860,9860,9860,9860,0
|
|
20240910,101200,74309590,9860,9860,9860,9860,0
|
|
20240910,101100,74309590,9860,9860,9860,9860,0
|
|
20240910,101000,74309590,9860,9860,9860,9860,728
|
|
20240910,100900,67131510,9870,9880,9880,9870,597
|
|
20240910,100800,61238210,9890,9890,9890,9890,0
|
|
20240910,100700,61238210,9890,9890,9890,9890,73
|
|
20240910,100600,60516240,9950,9950,9950,9950,0
|
|
20240910,100500,60516240,9950,9950,9950,9950,3
|
|
20240910,100400,60486390,9900,9910,10000,9900,652
|
|
20240910,100300,54028450,9910,9910,9910,9910,0
|
|
20240910,100200,54028450,9910,9910,9910,9910,0
|
|
20240910,100100,54028450,9910,9910,9910,9910,190
|
|
20240910,100000,52145550,9910,9910,9910,9910,0
|
|
20240910,095900,52145550,9910,9910,9910,9910,0
|
|
20240910,095800,52145550,9910,9910,9910,9910,0
|
|
20240910,095700,52145550,9910,9910,9910,9910,0
|
|
20240910,095600,52145550,9910,9910,9910,9910,119
|
|
20240910,095500,50966260,10000,10000,10000,10000,1
|
|
20240910,095400,50956260,10000,10000,10000,10000,0
|
|
20240910,095300,50956260,10000,10000,10000,10000,0
|
|
20240910,095200,50956260,10000,9930,10000,9910,254
|
|
20240910,095100,48438170,10030,10030,10030,10030,0
|
|
20240910,095000,48438170,10030,10030,10030,10030,0
|
|
20240910,094900,48438170,10030,10030,10030,10030,0
|
|
20240910,094800,48438170,10030,10030,10030,10030,20
|
|
20240910,094700,48237570,10040,10040,10040,10040,0
|
|
20240910,094600,48237570,10040,10040,10040,10040,1
|
|
20240910,094500,48227530,9930,9930,9930,9930,39
|
|
20240910,094400,47840260,10040,10040,10040,10040,0
|
|
20240910,094300,47840260,10040,10040,10040,10040,0
|
|
20240910,094200,47840260,10040,9940,10040,9940,21
|
|
20240910,094100,47631420,10050,10050,10050,10050,3
|
|
20240910,094000,47601270,10090,10090,10090,10090,0
|
|
20240910,093900,47601270,10090,10090,10090,10090,0
|
|
20240910,093800,47601270,10090,10090,10090,10090,0
|
|
20240910,093700,47601270,10090,10090,10090,10090,1
|
|
20240910,093600,47591180,10090,10100,10100,10090,8
|
|
20240910,093500,47510390,10100,10060,10100,10050,205
|
|
20240910,093400,45449050,10040,10020,10040,10020,207
|
|
20240910,093300,43373510,10000,9990,10000,9990,523
|
|
20240910,093200,38143610,9880,9900,9900,9880,100
|
|
20240910,093100,37155210,9990,9990,9990,9990,60
|
|
20240910,093000,36555810,9990,9890,9990,9890,63
|
|
20240910,092900,35932640,9950,9950,9950,9950,0
|
|
20240910,092800,35932640,9950,9950,9950,9950,0
|
|
20240910,092700,35932640,9950,9980,9980,9950,170
|
|
20240910,092600,34239370,9970,9970,9970,9970,0
|
|
20240910,092500,34239370,9970,9970,9970,9970,15
|
|
20240910,092400,34089820,9970,9970,9970,9970,0
|
|
20240910,092300,34089820,9970,9970,9970,9970,0
|
|
20240910,092200,34089820,9970,9970,9970,9970,0
|
|
20240910,092100,34089820,9970,9970,9970,9970,0
|
|
20240910,092000,34089820,9970,9970,9970,9970,0
|
|
20240910,091900,34089820,9970,9970,9970,9970,10
|
|
20240910,091800,33990120,9980,9980,9980,9980,1
|
|
20240910,091700,33980140,9860,9860,9860,9860,0
|
|
20240910,091600,33980140,9860,9860,9860,9860,0
|
|
20240910,091500,33980140,9860,9860,9860,9860,30
|
|
20240910,091400,33684340,9990,9860,9990,9850,118
|
|
20240910,091300,32521230,9860,9860,9860,9860,0
|
|
20240910,091200,32521230,9860,9860,9860,9860,0
|
|
20240910,091100,32521230,9860,9860,9860,9860,100
|
|
20240910,091000,31535230,9920,9920,9920,9920,0
|
|
20240910,090900,31535230,9920,9920,9920,9920,109
|
|
20240910,090800,30453950,9920,9980,9980,9890,2023
|
|
20240910,090700,10389480,10070,10000,10070,9990,14
|
|
20240910,090600,10248810,10100,10100,10100,10100,1
|
|
20240910,090500,10238710,10000,10000,10000,10000,48
|
|
20240910,090400,9758710,10000,10000,10000,10000,0
|
|
20240910,090300,9758710,10000,10000,10000,10000,101
|
|
20240910,090200,8748710,10060,10120,10120,10060,281
|
|
20240910,090100,5911050,10290,10290,10290,10290,6
|
|
20240910,090000,5849310,10280,10290,10290,9900,569
|