660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,195700,237524760,13110,13110,13110,13110,267
|
|
20240926,195600,237524760,13110,13110,13110,13110,0
|
|
20240926,195500,237524760,13110,13110,13110,13110,0
|
|
20240926,195400,237524760,13110,13110,13110,13110,0
|
|
20240926,195300,237524760,13110,13110,13110,13110,0
|
|
20240926,195200,237524760,13110,13110,13110,13110,0
|
|
20240926,195100,237524760,13110,13110,13110,13110,0
|
|
20240926,195000,237524760,13110,13110,13110,13110,0
|
|
20240926,194900,237524760,13110,13110,13110,13110,0
|
|
20240926,194800,237524760,13110,13110,13110,13110,0
|
|
20240926,194700,237524760,13110,13110,13110,13110,0
|
|
20240926,194600,237524760,13110,13110,13110,13110,0
|
|
20240926,194500,237524760,13110,13110,13110,13110,0
|
|
20240926,194400,237524760,13110,13110,13110,13110,0
|
|
20240926,194300,237524760,13110,13110,13110,13110,0
|
|
20240926,194200,237524760,13110,13110,13110,13110,0
|
|
20240926,194100,237524760,13110,13110,13110,13110,0
|
|
20240926,194000,237524760,13110,13110,13110,13110,0
|
|
20240926,193900,237524760,13110,13110,13110,13110,0
|
|
20240926,193800,237524760,13110,13110,13110,13110,0
|
|
20240926,193700,237524760,13110,13110,13110,13110,0
|
|
20240926,193600,237524760,13110,13110,13110,13110,0
|
|
20240926,193500,237524760,13110,13110,13110,13110,0
|
|
20240926,193400,237524760,13110,13110,13110,13110,0
|
|
20240926,193300,237524760,13110,13110,13110,13110,0
|
|
20240926,193200,237524760,13110,13110,13110,13110,0
|
|
20240926,193100,237524760,13110,13110,13110,13110,0
|
|
20240926,193000,237524760,13110,13110,13110,13110,0
|
|
20240926,192900,237524760,13110,13110,13110,13110,0
|
|
20240926,192800,237524760,13110,13110,13110,13110,0
|
|
20240926,192700,237524760,13110,13110,13110,13110,267
|
|
20240926,192600,237524760,13110,13110,13110,13110,0
|
|
20240926,192500,237524760,13110,13110,13110,13110,0
|
|
20240926,192400,237524760,13110,13110,13110,13110,0
|
|
20240926,192300,237524760,13110,13110,13110,13110,0
|
|
20240926,192200,237524760,13110,13110,13110,13110,0
|
|
20240926,192100,237524760,13110,13110,13110,13110,0
|
|
20240926,192000,237524760,13110,13110,13110,13110,0
|
|
20240926,191900,237524760,13110,13110,13110,13110,0
|
|
20240926,191800,237524760,13110,13110,13110,13110,0
|
|
20240926,191700,237524760,13110,13110,13110,13110,0
|
|
20240926,191600,237524760,13110,13110,13110,13110,0
|
|
20240926,191500,237524760,13110,13110,13110,13110,0
|
|
20240926,191400,237524760,13110,13110,13110,13110,0
|
|
20240926,191300,237524760,13110,13110,13110,13110,0
|
|
20240926,191200,237524760,13110,13110,13110,13110,0
|
|
20240926,191100,237524760,13110,13110,13110,13110,0
|
|
20240926,191000,237524760,13110,13110,13110,13110,0
|
|
20240926,190900,237524760,13110,13110,13110,13110,0
|
|
20240926,190800,237524760,13110,13110,13110,13110,0
|
|
20240926,190700,237524760,13110,13110,13110,13110,0
|
|
20240926,190600,237524760,13110,13110,13110,13110,0
|
|
20240926,190500,237524760,13110,13110,13110,13110,0
|
|
20240926,190400,237524760,13110,13110,13110,13110,0
|
|
20240926,190300,237524760,13110,13110,13110,13110,0
|
|
20240926,190200,237524760,13110,13110,13110,13110,0
|
|
20240926,190100,237524760,13110,13110,13110,13110,0
|
|
20240926,190000,237524760,13110,13110,13110,13110,0
|
|
20240926,185900,237524760,13110,13110,13110,13110,0
|
|
20240926,185800,237524760,13110,13110,13110,13110,0
|
|
20240926,185700,237524760,13110,13110,13110,13110,267
|
|
20240926,185600,237524760,13110,13110,13110,13110,0
|
|
20240926,185500,237524760,13110,13110,13110,13110,0
|
|
20240926,185400,237524760,13110,13110,13110,13110,0
|
|
20240926,185300,237524760,13110,13110,13110,13110,0
|
|
20240926,185200,237524760,13110,13110,13110,13110,0
|
|
20240926,185100,237524760,13110,13110,13110,13110,0
|
|
20240926,185000,237524760,13110,13110,13110,13110,0
|
|
20240926,184900,237524760,13110,13110,13110,13110,0
|
|
20240926,184800,237524760,13110,13110,13110,13110,0
|
|
20240926,184700,237524760,13110,13110,13110,13110,0
|
|
20240926,184600,237524760,13110,13110,13110,13110,0
|
|
20240926,184500,237524760,13110,13110,13110,13110,0
|
|
20240926,184400,237524760,13110,13110,13110,13110,0
|
|
20240926,184300,237524760,13110,13110,13110,13110,0
|
|
20240926,184200,237524760,13110,13110,13110,13110,0
|
|
20240926,184100,237524760,13110,13110,13110,13110,0
|
|
20240926,184000,237524760,13110,13110,13110,13110,0
|
|
20240926,183900,237524760,13110,13110,13110,13110,0
|
|
20240926,183800,237524760,13110,13110,13110,13110,0
|
|
20240926,183700,237524760,13110,13110,13110,13110,0
|
|
20240926,183600,237524760,13110,13110,13110,13110,0
|
|
20240926,183500,237524760,13110,13110,13110,13110,0
|
|
20240926,183400,237524760,13110,13110,13110,13110,0
|
|
20240926,183300,237524760,13110,13110,13110,13110,0
|
|
20240926,183200,237524760,13110,13110,13110,13110,0
|
|
20240926,183100,237524760,13110,13110,13110,13110,0
|
|
20240926,183000,237524760,13110,13110,13110,13110,0
|
|
20240926,182900,237524760,13110,13110,13110,13110,0
|
|
20240926,182800,237524760,13110,13110,13110,13110,0
|
|
20240926,182700,237524760,13110,13110,13110,13110,267
|
|
20240926,182600,237524760,13110,13110,13110,13110,0
|
|
20240926,182500,237524760,13110,13110,13110,13110,0
|
|
20240926,182400,237524760,13110,13110,13110,13110,0
|
|
20240926,182300,237524760,13110,13110,13110,13110,0
|
|
20240926,182200,237524760,13110,13110,13110,13110,0
|
|
20240926,182100,237524760,13110,13110,13110,13110,0
|
|
20240926,182000,237524760,13110,13110,13110,13110,0
|
|
20240926,181900,237524760,13110,13110,13110,13110,0
|
|
20240926,181800,237524760,13110,13110,13110,13110,0
|
|
20240926,181700,237524760,13110,13110,13110,13110,0
|
|
20240926,181600,237524760,13110,13110,13110,13110,0
|
|
20240926,181500,237524760,13110,13110,13110,13110,0
|
|
20240926,181400,237524760,13110,13110,13110,13110,0
|
|
20240926,181300,237524760,13110,13110,13110,13110,0
|
|
20240926,181200,237524760,13110,13110,13110,13110,0
|
|
20240926,181100,237524760,13110,13110,13110,13110,0
|
|
20240926,181000,237524760,13110,13110,13110,13110,0
|
|
20240926,180900,237524760,13110,13110,13110,13110,0
|
|
20240926,180800,237524760,13110,13110,13110,13110,0
|
|
20240926,180700,237524760,13110,13110,13110,13110,0
|
|
20240926,180600,237524760,13110,13110,13110,13110,0
|
|
20240926,180500,237524760,13110,13110,13110,13110,0
|
|
20240926,180400,237524760,13110,13110,13110,13110,0
|
|
20240926,180300,237524760,13110,13110,13110,13110,0
|
|
20240926,180200,237524760,13110,13110,13110,13110,0
|
|
20240926,180100,237524760,13110,13110,13110,13110,0
|
|
20240926,180000,237524760,13110,13110,13110,13110,0
|
|
20240926,175900,237524760,13110,13110,13110,13110,0
|
|
20240926,175800,237524760,13110,13110,13110,13110,0
|
|
20240926,175700,237524760,13110,13110,13110,13110,267
|
|
20240926,175600,237524760,13110,13110,13110,13110,0
|
|
20240926,175500,237524760,13110,13110,13110,13110,0
|
|
20240926,175400,237524760,13110,13110,13110,13110,0
|
|
20240926,175300,237524760,13110,13110,13110,13110,0
|
|
20240926,175200,237524760,13110,13110,13110,13110,0
|
|
20240926,175100,237524760,13110,13110,13110,13110,0
|
|
20240926,175000,237524760,13110,13110,13110,13110,0
|
|
20240926,174900,237524760,13110,13110,13110,13110,0
|
|
20240926,174800,237524760,13110,13110,13110,13110,0
|
|
20240926,174700,237524760,13110,13110,13110,13110,0
|
|
20240926,174600,237524760,13110,13110,13110,13110,0
|
|
20240926,174500,237524760,13110,13110,13110,13110,0
|
|
20240926,174400,237524760,13110,13110,13110,13110,0
|
|
20240926,174300,237524760,13110,13110,13110,13110,0
|
|
20240926,174200,237524760,13110,13110,13110,13110,0
|
|
20240926,174100,237524760,13110,13110,13110,13110,0
|
|
20240926,174000,237524760,13110,13110,13110,13110,0
|
|
20240926,173900,237524760,13110,13110,13110,13110,0
|
|
20240926,173800,237524760,13110,13110,13110,13110,0
|
|
20240926,173700,237524760,13110,13110,13110,13110,0
|
|
20240926,173600,237524760,13110,13110,13110,13110,0
|
|
20240926,173500,237524760,13110,13110,13110,13110,0
|
|
20240926,173400,237524760,13110,13110,13110,13110,0
|
|
20240926,173300,237524760,13110,13110,13110,13110,0
|
|
20240926,173200,237524760,13110,13110,13110,13110,0
|
|
20240926,173100,237524760,13110,13110,13110,13110,0
|
|
20240926,173000,237524760,13110,13110,13110,13110,0
|
|
20240926,172900,237524760,13110,13110,13110,13110,0
|
|
20240926,172800,237524760,13110,13110,13110,13110,0
|
|
20240926,172700,237524760,13110,13110,13110,13110,267
|
|
20240926,172600,237524760,13110,13110,13110,13110,0
|
|
20240926,172500,237524760,13110,13110,13110,13110,0
|
|
20240926,172400,237524760,13110,13110,13110,13110,0
|
|
20240926,172300,237524760,13110,13110,13110,13110,0
|
|
20240926,172200,237524760,13110,13110,13110,13110,0
|
|
20240926,172100,237524760,13110,13110,13110,13110,0
|
|
20240926,172000,237524760,13110,13110,13110,13110,0
|
|
20240926,171900,237524760,13110,13110,13110,13110,0
|
|
20240926,171800,237524760,13110,13110,13110,13110,0
|
|
20240926,171700,237524760,13110,13110,13110,13110,0
|
|
20240926,171600,237524760,13110,13110,13110,13110,0
|
|
20240926,171500,237524760,13110,13110,13110,13110,0
|
|
20240926,171400,237524760,13110,13110,13110,13110,0
|
|
20240926,171300,237524760,13110,13110,13110,13110,0
|
|
20240926,171200,237524760,13110,13110,13110,13110,0
|
|
20240926,171100,237524760,13110,13110,13110,13110,0
|
|
20240926,171000,237524760,13110,13110,13110,13110,0
|
|
20240926,170900,237524760,13110,13110,13110,13110,0
|
|
20240926,170800,237524760,13110,13110,13110,13110,0
|
|
20240926,170700,237524760,13110,13110,13110,13110,0
|
|
20240926,170600,237524760,13110,13110,13110,13110,0
|
|
20240926,170500,237524760,13110,13110,13110,13110,0
|
|
20240926,170400,237524760,13110,13110,13110,13110,0
|
|
20240926,170300,237524760,13110,13110,13110,13110,0
|
|
20240926,170200,237524760,13110,13110,13110,13110,0
|
|
20240926,170100,237524760,13110,13110,13110,13110,0
|
|
20240926,170000,237524760,13110,13110,13110,13110,0
|
|
20240926,165900,237524760,13110,13110,13110,13110,0
|
|
20240926,165800,237524760,13110,13110,13110,13110,0
|
|
20240926,165700,237524760,13110,13110,13110,13110,267
|
|
20240926,165600,237524760,13110,13110,13110,13110,0
|
|
20240926,165500,237524760,13110,13110,13110,13110,0
|
|
20240926,165400,237524760,13110,13110,13110,13110,0
|
|
20240926,165300,237524760,13110,13110,13110,13110,0
|
|
20240926,165200,237524760,13110,13110,13110,13110,0
|
|
20240926,165100,237524760,13110,13110,13110,13110,0
|
|
20240926,165000,237524760,13110,13110,13110,13110,0
|
|
20240926,164900,237524760,13110,13110,13110,13110,0
|
|
20240926,164800,237524760,13110,13110,13110,13110,0
|
|
20240926,164700,237524760,13110,13110,13110,13110,0
|
|
20240926,164600,237524760,13110,13110,13110,13110,0
|
|
20240926,164500,237524760,13110,13110,13110,13110,0
|
|
20240926,164400,237524760,13110,13110,13110,13110,0
|
|
20240926,164300,237524760,13110,13110,13110,13110,0
|
|
20240926,164200,237524760,13110,13110,13110,13110,0
|
|
20240926,164100,237524760,13110,13110,13110,13110,0
|
|
20240926,164000,237524760,13110,13110,13110,13110,0
|
|
20240926,163900,237524760,13110,13110,13110,13110,0
|
|
20240926,163800,237524760,13110,13110,13110,13110,0
|
|
20240926,163700,237524760,13110,13110,13110,13110,0
|
|
20240926,163600,237524760,13110,13110,13110,13110,0
|
|
20240926,163500,237524760,13110,13110,13110,13110,0
|
|
20240926,163400,237524760,13110,13110,13110,13110,0
|
|
20240926,163300,237524760,13110,13110,13110,13110,0
|
|
20240926,163200,237524760,13110,13110,13110,13110,0
|
|
20240926,163100,237524760,13110,13110,13110,13110,0
|
|
20240926,163000,237524760,13110,13110,13110,13110,0
|
|
20240926,162900,237524760,13110,13110,13110,13110,0
|
|
20240926,162800,237524760,13110,13110,13110,13110,0
|
|
20240926,162700,237524760,13110,13110,13110,13110,267
|
|
20240926,162600,237524760,13110,13110,13110,13110,0
|
|
20240926,162500,237524760,13110,13110,13110,13110,0
|
|
20240926,162400,237524760,13110,13110,13110,13110,0
|
|
20240926,162300,237524760,13110,13110,13110,13110,0
|
|
20240926,162200,237524760,13110,13110,13110,13110,0
|
|
20240926,162100,237524760,13110,13110,13110,13110,0
|
|
20240926,162000,237524760,13110,13110,13110,13110,0
|
|
20240926,161900,237524760,13110,13110,13110,13110,0
|
|
20240926,161800,237524760,13110,13110,13110,13110,0
|
|
20240926,161700,237524760,13110,13110,13110,13110,0
|
|
20240926,161600,237524760,13110,13110,13110,13110,0
|
|
20240926,161500,237524760,13110,13110,13110,13110,0
|
|
20240926,161400,237524760,13110,13110,13110,13110,0
|
|
20240926,161300,237524760,13110,13110,13110,13110,0
|
|
20240926,161200,237524760,13110,13110,13110,13110,0
|
|
20240926,161100,237524760,13110,13110,13110,13110,0
|
|
20240926,161000,237524760,13110,13110,13110,13110,0
|
|
20240926,160900,237524760,13110,13110,13110,13110,0
|
|
20240926,160800,237524760,13110,13110,13110,13110,0
|
|
20240926,160700,237524760,13110,13110,13110,13110,0
|
|
20240926,160600,237524760,13110,13110,13110,13110,0
|
|
20240926,160500,237524760,13110,13110,13110,13110,0
|
|
20240926,160400,237524760,13110,13110,13110,13110,0
|
|
20240926,160300,237524760,13110,13110,13110,13110,0
|
|
20240926,160200,237524760,13110,13110,13110,13110,0
|
|
20240926,160100,237524760,13110,13110,13110,13110,0
|
|
20240926,160000,237524760,13110,13110,13110,13110,0
|
|
20240926,155900,237524760,13110,13110,13110,13110,0
|
|
20240926,155800,237524760,13110,13110,13110,13110,0
|
|
20240926,155700,237524760,13110,13110,13110,13110,267
|
|
20240926,155600,237524760,13110,13110,13110,13110,0
|
|
20240926,155500,237524760,13110,13110,13110,13110,0
|
|
20240926,155400,237524760,13110,13110,13110,13110,0
|
|
20240926,155300,237524760,13110,13110,13110,13110,0
|
|
20240926,155200,237524760,13110,13110,13110,13110,0
|
|
20240926,155100,237524760,13110,13110,13110,13110,0
|
|
20240926,155000,237524760,13110,13110,13110,13110,0
|
|
20240926,154900,237524760,13110,13110,13110,13110,0
|
|
20240926,154800,237524760,13110,13110,13110,13110,0
|
|
20240926,154700,237524760,13110,13110,13110,13110,0
|
|
20240926,154600,237524760,13110,13110,13110,13110,0
|
|
20240926,154500,237524760,13110,13110,13110,13110,0
|
|
20240926,154400,237524760,13110,13110,13110,13110,0
|
|
20240926,154300,237524760,13110,13110,13110,13110,0
|
|
20240926,154200,237524760,13110,13110,13110,13110,0
|
|
20240926,154100,237524760,13110,13110,13110,13110,0
|
|
20240926,154000,237524760,13110,13110,13110,13110,0
|
|
20240926,153900,237524760,13110,13110,13110,13110,0
|
|
20240926,153800,237524760,13110,13110,13110,13110,0
|
|
20240926,153700,237524760,13110,13110,13110,13110,0
|
|
20240926,153600,237524760,13110,13110,13110,13110,0
|
|
20240926,153500,237524760,13110,13110,13110,13110,0
|
|
20240926,153400,237524760,13110,13110,13110,13110,0
|
|
20240926,153300,237524760,13110,13110,13110,13110,0
|
|
20240926,153200,237524760,13110,13110,13110,13110,0
|
|
20240926,153100,237524760,13110,13110,13110,13110,0
|
|
20240926,153000,237524760,13110,13110,13110,13110,267
|
|
20240926,152900,234024390,13110,13110,13110,13110,0
|
|
20240926,152800,234024390,13110,13110,13110,13110,0
|
|
20240926,152700,234024390,13110,13110,13110,13110,0
|
|
20240926,152600,234024390,13110,13110,13110,13110,0
|
|
20240926,152500,234024390,13110,13110,13110,13110,0
|
|
20240926,152400,234024390,13110,13110,13110,13110,0
|
|
20240926,152300,234024390,13110,13110,13110,13110,0
|
|
20240926,152200,234024390,13110,13110,13110,13110,0
|
|
20240926,152100,234024390,13110,13110,13110,13110,0
|
|
20240926,152000,234024390,13110,13110,13110,13110,0
|
|
20240926,151900,234024390,13110,13120,13120,13110,136
|
|
20240926,151800,232240290,13120,13150,13150,13120,163
|
|
20240926,151700,230098650,13160,13170,13170,13160,55
|
|
20240926,151600,229374430,13170,13170,13190,13170,17
|
|
20240926,151500,229150490,13160,13160,13160,13160,4
|
|
20240926,151400,229097850,13160,13170,13170,13160,6
|
|
20240926,151300,229018850,13160,13160,13170,13160,10
|
|
20240926,151200,228887220,13170,13170,13170,13170,3
|
|
20240926,151100,228847710,13170,13170,13170,13170,5
|
|
20240926,151000,228781860,13160,13170,13170,13160,13
|
|
20240926,150900,228610730,13160,13160,13160,13160,5
|
|
20240926,150800,228544930,13170,13170,13170,13170,4
|
|
20240926,150700,228492250,13170,13160,13170,13160,8
|
|
20240926,150600,228386930,13170,13170,13170,13170,4
|
|
20240926,150500,228334250,13180,13170,13180,13170,4
|
|
20240926,150400,228281540,13170,13170,13180,13170,196
|
|
20240926,150300,225698350,13160,13170,13170,13160,6
|
|
20240926,150200,225619340,13170,13170,13170,13170,4
|
|
20240926,150100,225566660,13170,13170,13180,13170,11
|
|
20240926,150000,225421760,13170,13160,13170,13160,9
|
|
20240926,145900,225303310,13160,13190,13190,13160,7
|
|
20240926,145800,225211080,13180,13170,13180,13170,92
|
|
20240926,145700,223998560,13170,13180,13180,13170,7
|
|
20240926,145600,223906340,13170,13170,13170,13170,5
|
|
20240926,145500,223840490,13160,13160,13160,13160,7
|
|
20240926,145400,223748370,13170,13180,13180,13170,10
|
|
20240926,145300,223616620,13180,13180,13180,13180,4
|
|
20240926,145200,223563900,13160,13160,13160,13160,3
|
|
20240926,145100,223524420,13180,13220,13220,13180,51
|
|
20240926,145000,222851170,13220,13220,13220,13220,3
|
|
20240926,144900,222811510,13210,13210,13210,13210,0
|
|
20240926,144800,222811510,13210,13220,13220,13210,5
|
|
20240926,144700,222745420,13210,13210,13210,13210,2
|
|
20240926,144600,222719000,13210,13210,13210,13210,3
|
|
20240926,144500,222679370,13220,13210,13220,13210,4
|
|
20240926,144400,222626500,13220,13220,13220,13220,3
|
|
20240926,144300,222586840,13200,13200,13200,13200,0
|
|
20240926,144200,222586840,13200,13210,13210,13200,18
|
|
20240926,144100,222349080,13210,13210,13210,13210,3
|
|
20240926,144000,222309450,13200,13210,13210,13200,4
|
|
20240926,143900,222256620,13200,13220,13220,13200,8
|
|
20240926,143800,222150940,13220,13220,13220,13220,0
|
|
20240926,143700,222150940,13220,13210,13220,13210,5
|
|
20240926,143600,222084860,13200,13210,13210,13200,20
|
|
20240926,143500,221820750,13230,13230,13230,13230,6
|
|
20240926,143400,221741370,13230,13230,13230,13230,4
|
|
20240926,143300,221688450,13230,13240,13240,13230,5
|
|
20240926,143200,221622270,13240,13240,13240,13240,3
|
|
20240926,143100,221582550,13200,13200,13240,13200,174
|
|
20240926,143000,219279670,13200,13200,13200,13200,13
|
|
20240926,142900,219108070,13180,13180,13180,13180,0
|
|
20240926,142800,219108070,13180,13180,13180,13180,0
|
|
20240926,142700,219108070,13180,13180,13180,13180,6
|
|
20240926,142600,219028990,13170,13170,13170,13170,0
|
|
20240926,142500,219028990,13170,13170,13170,13170,4
|
|
20240926,142400,218976310,13170,13170,13170,13170,4
|
|
20240926,142300,218923630,13150,13150,13150,13150,3
|
|
20240926,142200,218884180,13150,13150,13150,13150,3
|
|
20240926,142100,218844730,13150,13150,13150,13150,1
|
|
20240926,142000,218831580,13150,13150,13150,13150,3
|
|
20240926,141900,218792130,13130,13130,13130,13130,0
|
|
20240926,141800,218792130,13130,13160,13170,13130,179
|
|
20240926,141700,216439300,13140,13140,13140,13140,0
|
|
20240926,141600,216439300,13140,13160,13160,13140,4
|
|
20240926,141500,216386680,13160,13140,13160,13140,5
|
|
20240926,141400,216320960,13120,13150,13170,13110,536
|
|
20240926,141300,209270180,13140,13250,13250,13140,1085
|
|
20240926,141200,194955200,13220,13220,13220,13220,0
|
|
20240926,141100,194955200,13220,13220,13220,13220,0
|
|
20240926,141000,194955200,13220,13220,13220,13220,2
|
|
20240926,140900,194928760,13220,13200,13220,13200,261
|
|
20240926,140800,191480070,13180,13190,13200,13180,201
|
|
20240926,140700,188828800,13180,13190,13190,13180,9
|
|
20240926,140600,188710150,13210,13210,13220,13210,56
|
|
20240926,140500,187970360,13220,13220,13220,13220,3
|
|
20240926,140400,187930700,13220,13220,13220,13220,0
|
|
20240926,140300,187930700,13220,13220,13220,13220,4
|
|
20240926,140200,187877820,13220,13220,13220,13220,5
|
|
20240926,140100,187811720,13210,13280,13280,13210,466
|
|
20240926,140000,181644940,13280,13290,13290,13280,4
|
|
20240926,135900,181591790,13280,13280,13280,13280,2
|
|
20240926,135800,181565230,13270,13290,13290,13270,12
|
|
20240926,135700,181405800,13280,13280,13280,13280,2
|
|
20240926,135600,181379240,13270,13270,13270,13270,0
|
|
20240926,135500,181379240,13270,13260,13270,13260,4
|
|
20240926,135400,181326170,13240,13240,13240,13240,0
|
|
20240926,135300,181326170,13240,13240,13240,13240,1
|
|
20240926,135200,181312930,13250,13250,13250,13230,57
|
|
20240926,135100,180558000,13270,13300,13300,13270,230
|
|
20240926,135000,177500090,13290,13290,13310,13290,235
|
|
20240926,134900,174374720,13290,13290,13290,13290,8
|
|
20240926,134800,174268400,13290,13290,13290,13290,6
|
|
20240926,134700,174188660,13290,13290,13290,13290,0
|
|
20240926,134600,174188660,13290,13290,13290,13290,5
|
|
20240926,134500,174122210,13270,13270,13270,13270,2
|
|
20240926,134400,174095670,13270,13260,13270,13260,24
|
|
20240926,134300,173777410,13250,13250,13250,13250,28
|
|
20240926,134200,173406410,13230,13230,13230,13230,0
|
|
20240926,134100,173406410,13230,13240,13240,13210,471
|
|
20240926,134000,167175980,13240,13280,13280,13240,6
|
|
20240926,133900,167096400,13280,13280,13280,13280,0
|
|
20240926,133800,167096400,13280,13270,13280,13270,8
|
|
20240926,133700,166990170,13280,13280,13280,13280,3
|
|
20240926,133600,166950330,13250,13250,13250,13250,0
|
|
20240926,133500,166950330,13250,13330,13330,13250,763
|
|
20240926,133400,156806500,13300,13270,13390,13270,2721
|
|
20240926,133300,120612330,13260,13250,13260,13250,26
|
|
20240926,133200,120267610,13260,13260,13260,13250,36
|
|
20240926,133100,119790480,13240,13230,13240,13230,26
|
|
20240926,133000,119446400,13230,13220,13250,13220,156
|
|
20240926,132900,117379980,13210,13210,13210,13210,0
|
|
20240926,132800,117379980,13210,13190,13210,13190,33
|
|
20240926,132700,116944650,13190,13200,13220,13190,486
|
|
20240926,132600,110524050,13190,13190,13190,13190,1
|
|
20240926,132500,110510860,13170,13170,13170,13170,0
|
|
20240926,132400,110510860,13170,13170,13170,13170,1
|
|
20240926,132300,110497690,13140,13140,13140,13140,0
|
|
20240926,132200,110497690,13140,13140,13140,13140,0
|
|
20240926,132100,110497690,13140,13140,13140,13140,0
|
|
20240926,132000,110497690,13140,13140,13140,13140,0
|
|
20240926,131900,110497690,13140,13140,13140,13140,0
|
|
20240926,131800,110497690,13140,13140,13140,13140,0
|
|
20240926,131700,110497690,13140,13140,13140,13140,0
|
|
20240926,131600,110497690,13140,13140,13140,13140,0
|
|
20240926,131500,110497690,13140,13140,13140,13140,0
|
|
20240926,131400,110497690,13140,13140,13140,13140,0
|
|
20240926,131300,110497690,13140,13130,13140,13130,136
|
|
20240926,131200,108710820,13120,13120,13120,13120,0
|
|
20240926,131100,108710820,13120,13120,13120,13120,0
|
|
20240926,131000,108710820,13120,13110,13130,13110,35
|
|
20240926,130900,108251880,13110,13110,13110,13110,0
|
|
20240926,130800,108251880,13110,13110,13110,13110,1
|
|
20240926,130700,108238770,13110,13110,13110,13110,0
|
|
20240926,130600,108238770,13110,13110,13110,13110,0
|
|
20240926,130500,108238770,13110,13110,13110,13110,0
|
|
20240926,130400,108238770,13110,13110,13110,13110,0
|
|
20240926,130300,108238770,13110,13110,13110,13110,0
|
|
20240926,130200,108238770,13110,13110,13110,13110,0
|
|
20240926,130100,108238770,13110,13110,13110,13110,0
|
|
20240926,130000,108238770,13110,13100,13110,13100,2
|
|
20240926,125900,108212560,13100,13100,13100,13100,8
|
|
20240926,125800,108107760,13090,13090,13090,13090,0
|
|
20240926,125700,108107760,13090,13090,13090,13090,0
|
|
20240926,125600,108107760,13090,13090,13090,13090,0
|
|
20240926,125500,108107760,13090,13090,13090,13090,0
|
|
20240926,125400,108107760,13090,13090,13090,13090,0
|
|
20240926,125300,108107760,13090,13090,13090,13090,0
|
|
20240926,125200,108107760,13090,13090,13090,13090,0
|
|
20240926,125100,108107760,13090,13090,13090,13090,0
|
|
20240926,125000,108107760,13090,13090,13090,13090,0
|
|
20240926,124900,108107760,13090,13090,13090,13090,0
|
|
20240926,124800,108107760,13090,13090,13090,13090,0
|
|
20240926,124700,108107760,13090,13090,13090,13090,0
|
|
20240926,124600,108107760,13090,13090,13090,13090,0
|
|
20240926,124500,108107760,13090,13090,13090,13090,2
|
|
20240926,124400,108081580,13090,13090,13090,13090,0
|
|
20240926,124300,108081580,13090,13090,13090,13090,0
|
|
20240926,124200,108081580,13090,13090,13090,13090,0
|
|
20240926,124100,108081580,13090,13090,13090,13090,0
|
|
20240926,124000,108081580,13090,13090,13090,13090,0
|
|
20240926,123900,108081580,13090,13090,13090,13090,0
|
|
20240926,123800,108081580,13090,13090,13090,13090,0
|
|
20240926,123700,108081580,13090,13090,13090,13090,0
|
|
20240926,123600,108081580,13090,13090,13090,13090,0
|
|
20240926,123500,108081580,13090,13090,13090,13090,0
|
|
20240926,123400,108081580,13090,13090,13090,13090,0
|
|
20240926,123300,108081580,13090,13090,13090,13090,0
|
|
20240926,123200,108081580,13090,13090,13090,13090,0
|
|
20240926,123100,108081580,13090,13090,13090,13090,0
|
|
20240926,123000,108081580,13090,13090,13090,13090,7
|
|
20240926,122900,107989950,13090,13090,13090,13090,0
|
|
20240926,122800,107989950,13090,13090,13090,13090,0
|
|
20240926,122700,107989950,13090,13090,13090,13090,0
|
|
20240926,122600,107989950,13090,13090,13090,13090,0
|
|
20240926,122500,107989950,13090,13090,13090,13090,0
|
|
20240926,122400,107989950,13090,13090,13090,13090,0
|
|
20240926,122300,107989950,13090,13090,13090,13090,0
|
|
20240926,122200,107989950,13090,13090,13090,13090,0
|
|
20240926,122100,107989950,13090,13090,13090,13090,0
|
|
20240926,122000,107989950,13090,13090,13090,13090,0
|
|
20240926,121900,107989950,13090,13090,13090,13090,0
|
|
20240926,121800,107989950,13090,13090,13090,13090,0
|
|
20240926,121700,107989950,13090,13090,13090,13090,0
|
|
20240926,121600,107989950,13090,13090,13090,13090,0
|
|
20240926,121500,107989950,13090,13090,13090,13090,0
|
|
20240926,121400,107989950,13090,13090,13090,13090,0
|
|
20240926,121300,107989950,13090,13090,13090,13090,0
|
|
20240926,121200,107989950,13090,13090,13090,13090,0
|
|
20240926,121100,107989950,13090,13090,13090,13090,0
|
|
20240926,121000,107989950,13090,13090,13100,13090,73
|
|
20240926,120900,107034030,13090,13090,13090,13090,2
|
|
20240926,120800,107007850,13080,13080,13080,13080,0
|
|
20240926,120700,107007850,13080,13080,13080,13080,0
|
|
20240926,120600,107007850,13080,13080,13080,13080,0
|
|
20240926,120500,107007850,13080,13080,13080,13080,0
|
|
20240926,120400,107007850,13080,13080,13080,13080,0
|
|
20240926,120300,107007850,13080,13080,13080,13080,0
|
|
20240926,120200,107007850,13080,13080,13080,13080,0
|
|
20240926,120100,107007850,13080,13080,13080,13080,0
|
|
20240926,120000,107007850,13080,13100,13100,13080,2
|
|
20240926,115900,106981670,13100,13100,13100,13100,0
|
|
20240926,115800,106981670,13100,13100,13100,13100,0
|
|
20240926,115700,106981670,13100,13100,13100,13100,0
|
|
20240926,115600,106981670,13100,13100,13100,13100,0
|
|
20240926,115500,106981670,13100,13080,13100,13080,4
|
|
20240926,115400,106929290,13080,13080,13080,13080,0
|
|
20240926,115300,106929290,13080,13080,13080,13080,0
|
|
20240926,115200,106929290,13080,13080,13080,13080,0
|
|
20240926,115100,106929290,13080,13080,13080,13080,0
|
|
20240926,115000,106929290,13080,13080,13080,13080,0
|
|
20240926,114900,106929290,13080,13080,13080,13080,0
|
|
20240926,114800,106929290,13080,13080,13080,13080,0
|
|
20240926,114700,106929290,13080,13080,13080,13080,0
|
|
20240926,114600,106929290,13080,13100,13100,13080,122
|
|
20240926,114500,105332010,13100,13100,13100,13100,0
|
|
20240926,114400,105332010,13100,13100,13100,13100,0
|
|
20240926,114300,105332010,13100,13100,13100,13100,0
|
|
20240926,114200,105332010,13100,13110,13110,13100,100
|
|
20240926,114100,104021350,13110,13110,13110,13110,0
|
|
20240926,114000,104021350,13110,13110,13110,13110,0
|
|
20240926,113900,104021350,13110,13110,13110,13110,0
|
|
20240926,113800,104021350,13110,13110,13110,13110,0
|
|
20240926,113700,104021350,13110,13110,13110,13110,0
|
|
20240926,113600,104021350,13110,13110,13110,13110,0
|
|
20240926,113500,104021350,13110,13110,13110,13110,0
|
|
20240926,113400,104021350,13110,13110,13110,13110,0
|
|
20240926,113300,104021350,13110,13110,13110,13110,0
|
|
20240926,113200,104021350,13110,13110,13110,13110,0
|
|
20240926,113100,104021350,13110,13110,13110,13110,0
|
|
20240926,113000,104021350,13110,13110,13110,13110,0
|
|
20240926,112900,104021350,13110,13110,13110,13110,0
|
|
20240926,112800,104021350,13110,13110,13110,13110,0
|
|
20240926,112700,104021350,13110,13110,13110,13110,11
|
|
20240926,112600,103877140,13110,13110,13110,13110,0
|
|
20240926,112500,103877140,13110,13110,13110,13110,0
|
|
20240926,112400,103877140,13110,13110,13110,13110,0
|
|
20240926,112300,103877140,13110,13110,13110,13110,0
|
|
20240926,112200,103877140,13110,13110,13110,13110,0
|
|
20240926,112100,103877140,13110,13110,13110,13110,0
|
|
20240926,112000,103877140,13110,13110,13110,13110,0
|
|
20240926,111900,103877140,13110,13110,13110,13110,0
|
|
20240926,111800,103877140,13110,13110,13110,13110,0
|
|
20240926,111700,103877140,13110,13110,13110,13110,0
|
|
20240926,111600,103877140,13110,13130,13130,13110,3
|
|
20240926,111500,103837790,13140,13140,13140,13140,0
|
|
20240926,111400,103837790,13140,13140,13140,13140,0
|
|
20240926,111300,103837790,13140,13140,13140,13140,0
|
|
20240926,111200,103837790,13140,13130,13140,13130,11
|
|
20240926,111100,103693260,13110,13110,13110,13110,0
|
|
20240926,111000,103693260,13110,13100,13120,13100,282
|
|
20240926,110900,99995260,13080,13080,13080,13080,0
|
|
20240926,110800,99995260,13080,13080,13080,13080,0
|
|
20240926,110700,99995260,13080,13080,13080,13080,0
|
|
20240926,110600,99995260,13080,13080,13080,13080,0
|
|
20240926,110500,99995260,13080,13080,13080,13080,0
|
|
20240926,110400,99995260,13080,13080,13080,13080,0
|
|
20240926,110300,99995260,13080,13080,13080,13080,0
|
|
20240926,110200,99995260,13080,13080,13080,13080,0
|
|
20240926,110100,99995260,13080,13080,13080,13080,0
|
|
20240926,110000,99995260,13080,13080,13080,13080,0
|
|
20240926,105900,99995260,13080,13080,13080,13080,0
|
|
20240926,105800,99995260,13080,13080,13080,13080,0
|
|
20240926,105700,99995260,13080,13080,13080,13080,0
|
|
20240926,105600,99995260,13080,13080,13080,13080,0
|
|
20240926,105500,99995260,13080,13080,13080,13080,0
|
|
20240926,105400,99995260,13080,13080,13080,13080,0
|
|
20240926,105300,99995260,13080,13080,13080,13080,0
|
|
20240926,105200,99995260,13080,13080,13080,13080,0
|
|
20240926,105100,99995260,13080,13080,13080,13080,0
|
|
20240926,105000,99995260,13080,13100,13100,13080,1169
|
|
20240926,104900,84681560,13090,13100,13100,13090,1054
|
|
20240926,104800,70875160,13100,13100,13100,13100,21
|
|
20240926,104700,70600060,13110,13110,13110,13100,345
|
|
20240926,104600,66077230,13110,13110,13110,13110,28
|
|
20240926,104500,65710150,13110,13170,13170,13110,1268
|
|
20240926,104400,49047610,13170,13170,13170,13170,0
|
|
20240926,104300,49047610,13170,13170,13170,13170,0
|
|
20240926,104200,49047610,13170,13170,13170,13170,0
|
|
20240926,104100,49047610,13170,13170,13170,13170,0
|
|
20240926,104000,49047610,13170,13170,13170,13170,0
|
|
20240926,103900,49047610,13170,13170,13170,13170,0
|
|
20240926,103800,49047610,13170,13170,13170,13170,0
|
|
20240926,103700,49047610,13170,13170,13170,13170,0
|
|
20240926,103600,49047610,13170,13170,13170,13170,0
|
|
20240926,103500,49047610,13170,13170,13170,13170,23
|
|
20240926,103400,48744700,13190,13190,13190,13190,0
|
|
20240926,103300,48744700,13190,13190,13190,13190,0
|
|
20240926,103200,48744700,13190,13190,13190,13190,0
|
|
20240926,103100,48744700,13190,13190,13190,13190,0
|
|
20240926,103000,48744700,13190,13190,13190,13190,0
|
|
20240926,102900,48744700,13190,13190,13190,13190,0
|
|
20240926,102800,48744700,13190,13190,13190,13190,0
|
|
20240926,102700,48744700,13190,13190,13190,13190,0
|
|
20240926,102600,48744700,13190,13190,13190,13190,0
|
|
20240926,102500,48744700,13190,13190,13190,13190,0
|
|
20240926,102400,48744700,13190,13190,13190,13190,0
|
|
20240926,102300,48744700,13190,13190,13190,13190,0
|
|
20240926,102200,48744700,13190,13190,13190,13190,0
|
|
20240926,102100,48744700,13190,13180,13190,13180,188
|
|
20240926,102000,46264990,13160,13160,13160,13160,0
|
|
20240926,101900,46264990,13160,13160,13160,13160,0
|
|
20240926,101800,46264990,13160,13230,13230,13160,535
|
|
20240926,101700,39198250,13280,13190,13280,13190,201
|
|
20240926,101600,36543300,13180,13180,13180,13180,0
|
|
20240926,101500,36543300,13180,13180,13180,13180,0
|
|
20240926,101400,36543300,13180,13170,13180,13170,97
|
|
20240926,101300,35265760,13170,13170,13170,13170,11
|
|
20240926,101200,35120890,13170,13170,13170,13170,0
|
|
20240926,101100,35120890,13170,13170,13170,13170,0
|
|
20240926,101000,35120890,13170,13170,13170,13170,32
|
|
20240926,100900,34699450,13140,13140,13140,13140,0
|
|
20240926,100800,34699450,13140,13140,13140,13140,0
|
|
20240926,100700,34699450,13140,13140,13140,13140,0
|
|
20240926,100600,34699450,13140,13140,13140,13140,0
|
|
20240926,100500,34699450,13140,13140,13140,13140,0
|
|
20240926,100400,34699450,13140,13140,13140,13140,0
|
|
20240926,100300,34699450,13140,13140,13140,13140,1
|
|
20240926,100200,34686310,13140,13140,13140,13140,0
|
|
20240926,100100,34686310,13140,13150,13150,13140,21
|
|
20240926,100000,34410220,13150,13120,13170,13120,845
|
|
20240926,095900,23299230,13110,13050,13110,13050,486
|
|
20240926,095800,16938400,13060,13060,13060,13060,10
|
|
20240926,095700,16807800,13020,13020,13020,13020,1
|
|
20240926,095600,16794780,13030,13020,13030,13020,60
|
|
20240926,095500,16012990,13020,13020,13020,13020,0
|
|
20240926,095400,16012990,13020,13020,13020,13020,0
|
|
20240926,095300,16012990,13020,13020,13020,13020,0
|
|
20240926,095200,16012990,13020,13020,13020,13020,0
|
|
20240926,095100,16012990,13020,13010,13020,13010,17
|
|
20240926,095000,15791710,13000,13000,13000,13000,0
|
|
20240926,094900,15791710,13000,13000,13000,13000,0
|
|
20240926,094800,15791710,13000,13000,13000,13000,0
|
|
20240926,094700,15791710,13000,13000,13000,13000,0
|
|
20240926,094600,15791710,13000,13000,13000,13000,0
|
|
20240926,094500,15791710,13000,13000,13000,13000,0
|
|
20240926,094400,15791710,13000,13000,13000,13000,0
|
|
20240926,094300,15791710,13000,13010,13010,13000,333
|
|
20240926,094200,11462120,13030,13030,13030,13030,1
|
|
20240926,094100,11449090,13030,13030,13030,13030,4
|
|
20240926,094000,11396970,13030,13030,13030,13030,0
|
|
20240926,093900,11396970,13030,13030,13030,13030,0
|
|
20240926,093800,11396970,13030,13030,13030,13030,0
|
|
20240926,093700,11396970,13030,13030,13030,13030,0
|
|
20240926,093600,11396970,13030,13030,13030,13030,0
|
|
20240926,093500,11396970,13030,13030,13030,13030,0
|
|
20240926,093400,11396970,13030,13030,13030,13030,1
|
|
20240926,093300,11383940,13010,13020,13020,13010,15
|
|
20240926,093200,11188650,13000,13000,13000,13000,0
|
|
20240926,093100,11188650,13000,13000,13000,13000,0
|
|
20240926,093000,11188650,13000,13000,13000,13000,0
|
|
20240926,092900,11188650,13000,13000,13000,13000,0
|
|
20240926,092800,11188650,13000,13000,13000,13000,1
|
|
20240926,092700,11175650,12990,12990,12990,12990,0
|
|
20240926,092600,11175650,12990,12990,12990,12990,6
|
|
20240926,092500,11097710,12980,12990,12990,12980,7
|
|
20240926,092400,11006820,12990,12990,12990,12990,23
|
|
20240926,092300,10708050,12990,13030,13030,12980,34
|
|
20240926,092200,10265950,13030,13030,13030,13030,0
|
|
20240926,092100,10265950,13030,13030,13030,13030,0
|
|
20240926,092000,10265950,13030,13030,13030,13030,0
|
|
20240926,091900,10265950,13030,13060,13060,13030,301
|
|
20240926,091800,6335190,13060,13060,13060,13060,0
|
|
20240926,091700,6335190,13060,13060,13060,13060,0
|
|
20240926,091600,6335190,13060,13060,13060,13060,3
|
|
20240926,091500,6296010,13070,13070,13070,13070,13
|
|
20240926,091400,6126100,13020,13020,13020,13020,0
|
|
20240926,091300,6126100,13020,13020,13020,13020,0
|
|
20240926,091200,6126100,13020,13020,13020,13020,0
|
|
20240926,091100,6126100,13020,13020,13020,13020,0
|
|
20240926,091000,6126100,13020,13020,13020,13020,0
|
|
20240926,090900,6126100,13020,13020,13020,13020,1
|
|
20240926,090800,6113080,13000,13000,13000,13000,5
|
|
20240926,090700,6048080,13090,13090,13090,13090,0
|
|
20240926,090600,6048080,13090,13090,13090,13090,1
|
|
20240926,090500,6034990,12990,12990,12990,12990,31
|
|
20240926,090400,5632300,12990,12990,12990,12980,80
|
|
20240926,090300,4593150,12970,13000,13090,12970,332
|
|
20240926,090200,273580,13000,13000,13000,13000,0
|
|
20240926,090100,273580,13000,13020,13020,13000,3
|
|
20240926,090000,234540,13030,13030,13030,13030,18
|