579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183600,832223770,18940,18940,18940,18940,273
|
|
20240906,183500,832223770,18940,18940,18940,18940,0
|
|
20240906,183400,832223770,18940,18940,18940,18940,0
|
|
20240906,183300,832223770,18940,18940,18940,18940,0
|
|
20240906,183200,832223770,18940,18940,18940,18940,0
|
|
20240906,183100,832223770,18940,18940,18940,18940,0
|
|
20240906,183000,832223770,18940,18940,18940,18940,0
|
|
20240906,182900,832223770,18940,18940,18940,18940,0
|
|
20240906,182800,832223770,18940,18940,18940,18940,0
|
|
20240906,182700,832223770,18940,18940,18940,18940,0
|
|
20240906,182600,832223770,18940,18940,18940,18940,0
|
|
20240906,182500,832223770,18940,18940,18940,18940,0
|
|
20240906,182400,832223770,18940,18940,18940,18940,0
|
|
20240906,182300,832223770,18940,18940,18940,18940,0
|
|
20240906,182200,832223770,18940,18940,18940,18940,0
|
|
20240906,182100,832223770,18940,18940,18940,18940,0
|
|
20240906,182000,832223770,18940,18940,18940,18940,0
|
|
20240906,181900,832223770,18940,18940,18940,18940,0
|
|
20240906,181800,832223770,18940,18940,18940,18940,0
|
|
20240906,181700,832223770,18940,18940,18940,18940,0
|
|
20240906,181600,832223770,18940,18940,18940,18940,0
|
|
20240906,181500,832223770,18940,18940,18940,18940,0
|
|
20240906,181400,832223770,18940,18940,18940,18940,0
|
|
20240906,181300,832223770,18940,18940,18940,18940,0
|
|
20240906,181200,832223770,18940,18940,18940,18940,0
|
|
20240906,181100,832223770,18940,18940,18940,18940,0
|
|
20240906,181000,832223770,18940,18940,18940,18940,0
|
|
20240906,180900,832223770,18940,18940,18940,18940,0
|
|
20240906,180800,832223770,18940,18940,18940,18940,0
|
|
20240906,180700,832223770,18940,18940,18940,18940,0
|
|
20240906,180600,832223770,18940,18940,18940,18940,273
|
|
20240906,180500,832223770,18940,18940,18940,18940,0
|
|
20240906,180400,832223770,18940,18940,18940,18940,0
|
|
20240906,180300,832223770,18940,18940,18940,18940,0
|
|
20240906,180200,832223770,18940,18940,18940,18940,0
|
|
20240906,180100,832223770,18940,18940,18940,18940,0
|
|
20240906,180000,832223770,18940,18940,18940,18940,0
|
|
20240906,175900,832223770,18940,18940,18940,18940,0
|
|
20240906,175800,832223770,18940,18940,18940,18940,0
|
|
20240906,175700,832223770,18940,18940,18940,18940,0
|
|
20240906,175600,832223770,18940,18940,18940,18940,0
|
|
20240906,175500,832223770,18940,18940,18940,18940,0
|
|
20240906,175400,832223770,18940,18940,18940,18940,0
|
|
20240906,175300,832223770,18940,18940,18940,18940,0
|
|
20240906,175200,832223770,18940,18940,18940,18940,0
|
|
20240906,175100,832223770,18940,18940,18940,18940,0
|
|
20240906,175000,832223770,18940,18940,18940,18940,0
|
|
20240906,174900,832223770,18940,18940,18940,18940,0
|
|
20240906,174800,832223770,18940,18940,18940,18940,0
|
|
20240906,174700,832223770,18940,18940,18940,18940,0
|
|
20240906,174600,832223770,18940,18940,18940,18940,0
|
|
20240906,174500,832223770,18940,18940,18940,18940,0
|
|
20240906,174400,832223770,18940,18940,18940,18940,0
|
|
20240906,174300,832223770,18940,18940,18940,18940,0
|
|
20240906,174200,832223770,18940,18940,18940,18940,0
|
|
20240906,174100,832223770,18940,18940,18940,18940,0
|
|
20240906,174000,832223770,18940,18940,18940,18940,0
|
|
20240906,173900,832223770,18940,18940,18940,18940,0
|
|
20240906,173800,832223770,18940,18940,18940,18940,0
|
|
20240906,173700,832223770,18940,18940,18940,18940,0
|
|
20240906,173600,832223770,18940,18940,18940,18940,273
|
|
20240906,173500,832223770,18940,18940,18940,18940,0
|
|
20240906,173400,832223770,18940,18940,18940,18940,0
|
|
20240906,173300,832223770,18940,18940,18940,18940,0
|
|
20240906,173200,832223770,18940,18940,18940,18940,0
|
|
20240906,173100,832223770,18940,18940,18940,18940,0
|
|
20240906,173000,832223770,18940,18940,18940,18940,0
|
|
20240906,172900,832223770,18940,18940,18940,18940,0
|
|
20240906,172800,832223770,18940,18940,18940,18940,0
|
|
20240906,172700,832223770,18940,18940,18940,18940,0
|
|
20240906,172600,832223770,18940,18940,18940,18940,0
|
|
20240906,172500,832223770,18940,18940,18940,18940,0
|
|
20240906,172400,832223770,18940,18940,18940,18940,0
|
|
20240906,172300,832223770,18940,18940,18940,18940,0
|
|
20240906,172200,832223770,18940,18940,18940,18940,0
|
|
20240906,172100,832223770,18940,18940,18940,18940,0
|
|
20240906,172000,832223770,18940,18940,18940,18940,0
|
|
20240906,171900,832223770,18940,18940,18940,18940,0
|
|
20240906,171800,832223770,18940,18940,18940,18940,0
|
|
20240906,171700,832223770,18940,18940,18940,18940,0
|
|
20240906,171600,832223770,18940,18940,18940,18940,0
|
|
20240906,171500,832223770,18940,18940,18940,18940,0
|
|
20240906,171400,832223770,18940,18940,18940,18940,0
|
|
20240906,171300,832223770,18940,18940,18940,18940,0
|
|
20240906,171200,832223770,18940,18940,18940,18940,0
|
|
20240906,171100,832223770,18940,18940,18940,18940,0
|
|
20240906,171000,832223770,18940,18940,18940,18940,0
|
|
20240906,170900,832223770,18940,18940,18940,18940,0
|
|
20240906,170800,832223770,18940,18940,18940,18940,0
|
|
20240906,170700,832223770,18940,18940,18940,18940,0
|
|
20240906,170600,832223770,18940,18940,18940,18940,273
|
|
20240906,170500,832223770,18940,18940,18940,18940,0
|
|
20240906,170400,832223770,18940,18940,18940,18940,0
|
|
20240906,170300,832223770,18940,18940,18940,18940,0
|
|
20240906,170200,832223770,18940,18940,18940,18940,0
|
|
20240906,170100,832223770,18940,18940,18940,18940,0
|
|
20240906,170000,832223770,18940,18940,18940,18940,0
|
|
20240906,165900,832223770,18940,18940,18940,18940,0
|
|
20240906,165800,832223770,18940,18940,18940,18940,0
|
|
20240906,165700,832223770,18940,18940,18940,18940,0
|
|
20240906,165600,832223770,18940,18940,18940,18940,0
|
|
20240906,165500,832223770,18940,18940,18940,18940,0
|
|
20240906,165400,832223770,18940,18940,18940,18940,0
|
|
20240906,165300,832223770,18940,18940,18940,18940,0
|
|
20240906,165200,832223770,18940,18940,18940,18940,0
|
|
20240906,165100,832223770,18940,18940,18940,18940,0
|
|
20240906,165000,832223770,18940,18940,18940,18940,0
|
|
20240906,164900,832223770,18940,18940,18940,18940,0
|
|
20240906,164800,832223770,18940,18940,18940,18940,0
|
|
20240906,164700,832223770,18940,18940,18940,18940,0
|
|
20240906,164600,832223770,18940,18940,18940,18940,0
|
|
20240906,164500,832223770,18940,18940,18940,18940,0
|
|
20240906,164400,832223770,18940,18940,18940,18940,0
|
|
20240906,164300,832223770,18940,18940,18940,18940,0
|
|
20240906,164200,832223770,18940,18940,18940,18940,0
|
|
20240906,164100,832223770,18940,18940,18940,18940,0
|
|
20240906,164000,832223770,18940,18940,18940,18940,0
|
|
20240906,163900,832223770,18940,18940,18940,18940,0
|
|
20240906,163800,832223770,18940,18940,18940,18940,0
|
|
20240906,163700,832223770,18940,18940,18940,18940,0
|
|
20240906,163600,832223770,18940,18940,18940,18940,273
|
|
20240906,163500,832223770,18940,18940,18940,18940,0
|
|
20240906,163400,832223770,18940,18940,18940,18940,0
|
|
20240906,163300,832223770,18940,18940,18940,18940,0
|
|
20240906,163200,832223770,18940,18940,18940,18940,0
|
|
20240906,163100,832223770,18940,18940,18940,18940,0
|
|
20240906,163000,832223770,18940,18940,18940,18940,0
|
|
20240906,162900,832223770,18940,18940,18940,18940,0
|
|
20240906,162800,832223770,18940,18940,18940,18940,0
|
|
20240906,162700,832223770,18940,18940,18940,18940,0
|
|
20240906,162600,832223770,18940,18940,18940,18940,0
|
|
20240906,162500,832223770,18940,18940,18940,18940,0
|
|
20240906,162400,832223770,18940,18940,18940,18940,0
|
|
20240906,162300,832223770,18940,18940,18940,18940,0
|
|
20240906,162200,832223770,18940,18940,18940,18940,0
|
|
20240906,162100,832223770,18940,18940,18940,18940,0
|
|
20240906,162000,832223770,18940,18940,18940,18940,0
|
|
20240906,161900,832223770,18940,18940,18940,18940,0
|
|
20240906,161800,832223770,18940,18940,18940,18940,0
|
|
20240906,161700,832223770,18940,18940,18940,18940,0
|
|
20240906,161600,832223770,18940,18940,18940,18940,0
|
|
20240906,161500,832223770,18940,18940,18940,18940,0
|
|
20240906,161400,832223770,18940,18940,18940,18940,0
|
|
20240906,161300,832223770,18940,18940,18940,18940,0
|
|
20240906,161200,832223770,18940,18940,18940,18940,0
|
|
20240906,161100,832223770,18940,18940,18940,18940,0
|
|
20240906,161000,832223770,18940,18940,18940,18940,0
|
|
20240906,160900,832223770,18940,18940,18940,18940,0
|
|
20240906,160800,832223770,18940,18940,18940,18940,0
|
|
20240906,160700,832223770,18940,18940,18940,18940,0
|
|
20240906,160600,832223770,18940,18940,18940,18940,273
|
|
20240906,160500,832223770,18940,18940,18940,18940,0
|
|
20240906,160400,832223770,18940,18940,18940,18940,0
|
|
20240906,160300,832223770,18940,18940,18940,18940,0
|
|
20240906,160200,832223770,18940,18940,18940,18940,0
|
|
20240906,160100,832223770,18940,18940,18940,18940,0
|
|
20240906,160000,832223770,18940,18940,18940,18940,0
|
|
20240906,155900,832223770,18940,18940,18940,18940,0
|
|
20240906,155800,832223770,18940,18940,18940,18940,0
|
|
20240906,155700,832223770,18940,18940,18940,18940,0
|
|
20240906,155600,832223770,18940,18940,18940,18940,0
|
|
20240906,155500,832223770,18940,18940,18940,18940,0
|
|
20240906,155400,832223770,18940,18940,18940,18940,0
|
|
20240906,155300,832223770,18940,18940,18940,18940,0
|
|
20240906,155200,832223770,18940,18940,18940,18940,0
|
|
20240906,155100,832223770,18940,18940,18940,18940,0
|
|
20240906,155000,832223770,18940,18940,18940,18940,0
|
|
20240906,154900,832223770,18940,18940,18940,18940,0
|
|
20240906,154800,832223770,18940,18940,18940,18940,0
|
|
20240906,154700,832223770,18940,18940,18940,18940,0
|
|
20240906,154600,832223770,18940,18940,18940,18940,0
|
|
20240906,154500,832223770,18940,18940,18940,18940,0
|
|
20240906,154400,832223770,18940,18940,18940,18940,0
|
|
20240906,154300,832223770,18940,18940,18940,18940,0
|
|
20240906,154200,832223770,18940,18940,18940,18940,0
|
|
20240906,154100,832223770,18940,18940,18940,18940,0
|
|
20240906,154000,832223770,18940,18940,18940,18940,0
|
|
20240906,153900,832223770,18940,18940,18940,18940,0
|
|
20240906,153800,832223770,18940,18940,18940,18940,0
|
|
20240906,153700,832223770,18940,18940,18940,18940,0
|
|
20240906,153600,832223770,18940,18940,18940,18940,273
|
|
20240906,153500,832223770,18940,18940,18940,18940,0
|
|
20240906,153400,832223770,18940,18940,18940,18940,0
|
|
20240906,153300,832223770,18940,18940,18940,18940,0
|
|
20240906,153200,832223770,18940,18940,18940,18940,0
|
|
20240906,153100,832223770,18940,18940,18940,18940,0
|
|
20240906,153000,832223770,18940,18940,18940,18940,273
|
|
20240906,152900,827053150,19060,19060,19060,19060,0
|
|
20240906,152800,827053150,19060,19060,19060,19060,0
|
|
20240906,152700,827053150,19060,19060,19060,19060,0
|
|
20240906,152600,827053150,19060,19060,19060,19060,0
|
|
20240906,152500,827053150,19060,19060,19060,19060,0
|
|
20240906,152400,827053150,19060,19060,19060,19060,0
|
|
20240906,152300,827053150,19060,19060,19060,19060,0
|
|
20240906,152200,827053150,19060,19060,19060,19060,0
|
|
20240906,152100,827053150,19060,19060,19060,19060,0
|
|
20240906,152000,827053150,19060,19060,19060,19060,0
|
|
20240906,151900,827053150,19060,18940,19060,18940,4
|
|
20240906,151800,826977150,19080,19080,19080,18940,84
|
|
20240906,151700,825378730,18940,19090,19090,18940,71
|
|
20240906,151600,824025020,19090,19090,19090,19090,0
|
|
20240906,151500,824025020,19090,19090,19090,18940,6
|
|
20240906,151400,823911080,19100,19100,19100,19100,0
|
|
20240906,151300,823911080,19100,19100,19100,19100,6
|
|
20240906,151200,823796480,19120,19120,19120,19120,0
|
|
20240906,151100,823796480,19120,19120,19120,19120,0
|
|
20240906,151000,823796480,19120,19110,19120,19110,25
|
|
20240906,150900,823318680,19120,19120,19120,19120,0
|
|
20240906,150800,823318680,19120,18980,19120,18910,617
|
|
20240906,150700,811628110,19130,19130,19130,19130,0
|
|
20240906,150600,811628110,19130,19130,19130,19130,6
|
|
20240906,150500,811513330,19140,19100,19140,19090,55
|
|
20240906,150400,810462320,19100,19100,19100,19100,2
|
|
20240906,150300,810424120,18950,18960,18960,18950,34
|
|
20240906,150200,809779780,19130,19120,19140,19120,22
|
|
20240906,150100,809359000,18940,19120,19140,18940,28
|
|
20240906,150000,808825330,19130,19130,19130,19130,43
|
|
20240906,145900,808002740,19150,19110,19150,19110,251
|
|
20240906,145800,803201890,19130,19050,19130,19050,120
|
|
20240906,145700,800912790,18940,19020,19050,18930,261
|
|
20240906,145600,795950780,19030,19030,19030,19030,0
|
|
20240906,145500,795950780,19030,19030,19030,19030,2
|
|
20240906,145400,795912720,18920,18920,18920,18920,0
|
|
20240906,145300,795912720,18920,18920,18920,18920,0
|
|
20240906,145200,795912720,18920,18920,18920,18920,0
|
|
20240906,145100,795912720,18920,18920,18920,18920,5
|
|
20240906,145000,795818120,18910,18910,18910,18910,0
|
|
20240906,144900,795818120,18910,18930,18930,18910,369
|
|
20240906,144800,788837280,18960,18960,18960,18960,100
|
|
20240906,144700,786941280,19060,19060,19060,19060,0
|
|
20240906,144600,786941280,19060,19060,19060,19060,1
|
|
20240906,144500,786922220,18930,19060,19060,18930,101
|
|
20240906,144400,784997290,19060,19070,19070,18930,23
|
|
20240906,144300,784561510,19070,19030,19070,19030,45
|
|
20240906,144200,783704890,18930,18930,18930,18930,3
|
|
20240906,144100,783648100,19070,19070,19070,19070,0
|
|
20240906,144000,783648100,19070,19070,19070,19070,0
|
|
20240906,143900,783648100,19070,18940,19070,18920,98
|
|
20240906,143800,781792740,18960,18960,18960,18960,0
|
|
20240906,143700,781792740,18960,18960,18960,18960,3
|
|
20240906,143600,781735860,19080,19080,19080,19080,0
|
|
20240906,143500,781735860,19080,19080,19080,19080,0
|
|
20240906,143400,781735860,19080,19080,19080,19080,0
|
|
20240906,143300,781735860,19080,19080,19080,19080,0
|
|
20240906,143200,781735860,19080,19080,19080,19080,0
|
|
20240906,143100,781735860,19080,19080,19080,19080,0
|
|
20240906,143000,781735860,19080,19080,19080,19080,0
|
|
20240906,142900,781735860,19080,19110,19110,19080,31
|
|
20240906,142800,781144350,19120,19110,19120,19110,50
|
|
20240906,142700,780188450,19150,19150,19150,19150,0
|
|
20240906,142600,780188450,19150,18980,19150,18980,630
|
|
20240906,142500,768181160,18900,18900,18900,18900,0
|
|
20240906,142400,768181160,18900,18900,18900,18900,0
|
|
20240906,142300,768181160,18900,18900,18900,18900,0
|
|
20240906,142200,768181160,18900,18900,18900,18900,0
|
|
20240906,142100,768181160,18900,18900,18900,18900,0
|
|
20240906,142000,768181160,18900,18900,18900,18900,0
|
|
20240906,141900,768181160,18900,18960,18960,18900,624
|
|
20240906,141800,756351560,18860,18860,18860,18860,0
|
|
20240906,141700,756351560,18860,18860,18860,18860,0
|
|
20240906,141600,756351560,18860,18860,18860,18860,0
|
|
20240906,141500,756351560,18860,18860,18860,18860,0
|
|
20240906,141400,756351560,18860,18860,18860,18860,0
|
|
20240906,141300,756351560,18860,18860,18860,18850,59
|
|
20240906,141200,755239290,18860,18860,18860,18860,0
|
|
20240906,141100,755239290,18860,18860,18860,18860,0
|
|
20240906,141000,755239290,18860,18860,18860,18860,0
|
|
20240906,140900,755239290,18860,18860,18860,18860,10
|
|
20240906,140800,755050690,18900,18900,18900,18900,0
|
|
20240906,140700,755050690,18900,18900,18900,18900,0
|
|
20240906,140600,755050690,18900,18900,18900,18900,0
|
|
20240906,140500,755050690,18900,18900,18900,18900,3
|
|
20240906,140400,754993990,18900,18900,18900,18900,2
|
|
20240906,140300,754956190,18900,18900,18900,18900,5
|
|
20240906,140200,754861690,18860,18860,18860,18860,27
|
|
20240906,140100,754352470,18860,18860,18860,18860,0
|
|
20240906,140000,754352470,18860,18860,18860,18860,0
|
|
20240906,135900,754352470,18860,18860,18860,18860,0
|
|
20240906,135800,754352470,18860,18860,18860,18860,0
|
|
20240906,135700,754352470,18860,18860,18860,18860,6
|
|
20240906,135600,754239310,18850,18850,18850,18850,198
|
|
20240906,135500,750507010,18840,18840,18840,18840,0
|
|
20240906,135400,750507010,18840,18840,18840,18840,0
|
|
20240906,135300,750507010,18840,18840,18840,18840,20
|
|
20240906,135200,750130210,18900,18820,18900,18820,14
|
|
20240906,135100,749866650,18820,18830,18830,18820,4
|
|
20240906,135000,749791350,18820,18820,18820,18820,0
|
|
20240906,134900,749791350,18820,18820,18820,18820,0
|
|
20240906,134800,749791350,18820,18820,18820,18820,0
|
|
20240906,134700,749791350,18820,18820,18820,18820,0
|
|
20240906,134600,749791350,18820,18820,18820,18820,0
|
|
20240906,134500,749791350,18820,18820,18820,18820,0
|
|
20240906,134400,749791350,18820,18830,18840,18820,237
|
|
20240906,134300,745328600,18950,18950,18950,18950,1
|
|
20240906,134200,745309650,18840,18840,18840,18840,0
|
|
20240906,134100,745309650,18840,18840,18840,18840,5
|
|
20240906,134000,745215450,18840,18840,18840,18840,0
|
|
20240906,133900,745215450,18840,18840,18840,18840,0
|
|
20240906,133800,745215450,18840,18840,18840,18840,0
|
|
20240906,133700,745215450,18840,18840,18840,18840,5
|
|
20240906,133600,745121250,18850,18860,18860,18850,182
|
|
20240906,133500,741690470,18860,18860,18860,18860,1
|
|
20240906,133400,741671610,18850,18850,18850,18850,0
|
|
20240906,133300,741671610,18850,18850,18850,18850,15
|
|
20240906,133200,741388860,18850,18850,18850,18850,0
|
|
20240906,133100,741388860,18850,18850,18850,18850,112
|
|
20240906,133000,739277660,18950,18950,18950,18950,5
|
|
20240906,132900,739182910,18820,18820,18820,18820,0
|
|
20240906,132800,739182910,18820,18820,18820,18820,0
|
|
20240906,132700,739182910,18820,18820,18820,18820,0
|
|
20240906,132600,739182910,18820,18820,18820,18820,0
|
|
20240906,132500,739182910,18820,18790,18820,18790,126
|
|
20240906,132400,736812070,18820,18820,18820,18820,0
|
|
20240906,132300,736812070,18820,18820,18820,18820,0
|
|
20240906,132200,736812070,18820,18820,18820,18820,2
|
|
20240906,132100,736774430,18800,18810,18810,18800,764
|
|
20240906,132000,722411130,18810,18830,18830,18810,13
|
|
20240906,131900,722166580,18850,18850,18850,18850,1
|
|
20240906,131800,722147730,18850,18800,18850,18800,58
|
|
20240906,131700,721055030,18850,18850,18850,18850,14
|
|
20240906,131600,720791130,18850,18850,18850,18850,10
|
|
20240906,131500,720602630,18850,18850,18850,18850,1
|
|
20240906,131400,720583780,18890,18890,18890,18890,2
|
|
20240906,131300,720546000,18800,18800,18800,18800,65
|
|
20240906,131200,719324000,18800,18800,18800,18800,5
|
|
20240906,131100,719230000,18800,18800,18800,18800,191
|
|
20240906,131000,715639200,18800,18810,18810,18800,16
|
|
20240906,130900,715338320,18800,18800,18800,18800,0
|
|
20240906,130800,715338320,18800,18800,18800,18800,0
|
|
20240906,130700,715338320,18800,18810,18810,18800,189
|
|
20240906,130600,711785070,18800,18820,18820,18800,3508
|
|
20240906,130500,645823440,18820,18880,18880,18820,1668
|
|
20240906,130400,614386930,18880,18880,18880,18880,0
|
|
20240906,130300,614386930,18880,18880,18880,18880,0
|
|
20240906,130200,614386930,18880,19000,19000,18870,1012
|
|
20240906,130100,595177410,19030,19030,19030,19030,0
|
|
20240906,130000,595177410,19030,19030,19030,19030,0
|
|
20240906,125900,595177410,19030,19030,19030,19030,0
|
|
20240906,125800,595177410,19030,19030,19030,19030,0
|
|
20240906,125700,595177410,19030,19030,19030,19030,1
|
|
20240906,125600,595158380,18950,18950,18950,18950,40
|
|
20240906,125500,594400380,18950,18950,18950,18950,80
|
|
20240906,125400,592884380,18860,18920,18920,18860,1664
|
|
20240906,125300,561437610,18990,18990,18990,18990,0
|
|
20240906,125200,561437610,18990,18990,18990,18990,0
|
|
20240906,125100,561437610,18990,18990,18990,18990,0
|
|
20240906,125000,561437610,18990,18990,18990,18990,0
|
|
20240906,124900,561437610,18990,18990,18990,18990,0
|
|
20240906,124800,561437610,18990,18990,18990,18990,0
|
|
20240906,124700,561437610,18990,18990,18990,18990,11
|
|
20240906,124600,561228720,18990,18990,18990,18990,5
|
|
20240906,124500,561133770,18990,18990,18990,18990,0
|
|
20240906,124400,561133770,18990,18990,18990,18990,0
|
|
20240906,124300,561133770,18990,18990,18990,18990,0
|
|
20240906,124200,561133770,18990,18990,18990,18990,0
|
|
20240906,124100,561133770,18990,18990,18990,18990,10
|
|
20240906,124000,560943870,18990,18990,18990,18990,2
|
|
20240906,123900,560905890,18910,18910,18910,18910,0
|
|
20240906,123800,560905890,18910,18930,18940,18910,64
|
|
20240906,123700,559694550,18910,18910,18910,18910,0
|
|
20240906,123600,559694550,18910,18910,18910,18910,0
|
|
20240906,123500,559694550,18910,18910,18910,18910,112
|
|
20240906,123400,557576630,18910,18910,18910,18910,0
|
|
20240906,123300,557576630,18910,18910,18910,18910,0
|
|
20240906,123200,557576630,18910,18900,18910,18900,55
|
|
20240906,123100,556536590,18900,18900,18900,18900,0
|
|
20240906,123000,556536590,18900,18900,18900,18900,0
|
|
20240906,122900,556536590,18900,18900,18900,18900,0
|
|
20240906,122800,556536590,18900,18900,18900,18900,3
|
|
20240906,122700,556479890,18900,18900,18900,18900,0
|
|
20240906,122600,556479890,18900,18900,18900,18900,0
|
|
20240906,122500,556479890,18900,18900,18900,18900,0
|
|
20240906,122400,556479890,18900,18900,18900,18900,0
|
|
20240906,122300,556479890,18900,18900,18900,18900,0
|
|
20240906,122200,556479890,18900,18900,18900,18900,2
|
|
20240906,122100,556442090,18900,18870,18900,18860,50
|
|
20240906,122000,555498260,18870,18870,18870,18870,0
|
|
20240906,121900,555498260,18870,18870,18870,18870,0
|
|
20240906,121800,555498260,18870,18870,18870,18870,0
|
|
20240906,121700,555498260,18870,18870,18870,18870,2
|
|
20240906,121600,555460520,18990,18990,18990,18990,4
|
|
20240906,121500,555384560,18990,18990,18990,18990,0
|
|
20240906,121400,555384560,18990,18990,18990,18990,0
|
|
20240906,121300,555384560,18990,18990,18990,18990,0
|
|
20240906,121200,555384560,18990,18990,18990,18990,1
|
|
20240906,121100,555365570,19010,19010,19010,19010,0
|
|
20240906,121000,555365570,19010,19010,19010,19010,0
|
|
20240906,120900,555365570,19010,19010,19010,19010,0
|
|
20240906,120800,555365570,19010,19010,19010,19010,1
|
|
20240906,120700,555346560,18860,18900,18900,18860,130
|
|
20240906,120600,552893130,19010,19010,19010,19010,0
|
|
20240906,120500,552893130,19010,19010,19010,19010,0
|
|
20240906,120400,552893130,19010,19010,19010,19010,0
|
|
20240906,120300,552893130,19010,19010,19010,19010,0
|
|
20240906,120200,552893130,19010,19010,19010,19010,1
|
|
20240906,120100,552874120,19010,19010,19010,19010,1
|
|
20240906,120000,552855110,18900,18900,18900,18900,13
|
|
20240906,115900,552609410,19030,19030,19030,19030,0
|
|
20240906,115800,552609410,19030,19030,19030,19030,0
|
|
20240906,115700,552609410,19030,19030,19030,19030,0
|
|
20240906,115600,552609410,19030,19030,19030,19030,0
|
|
20240906,115500,552609410,19030,18900,19030,18900,4
|
|
20240906,115400,552533420,19030,19030,19030,19030,0
|
|
20240906,115300,552533420,19030,19030,19030,19030,0
|
|
20240906,115200,552533420,19030,19030,19030,19030,0
|
|
20240906,115100,552533420,19030,19030,19030,19030,0
|
|
20240906,115000,552533420,19030,19030,19030,19030,0
|
|
20240906,114900,552533420,19030,19030,19030,19030,0
|
|
20240906,114800,552533420,19030,19030,19030,19000,52
|
|
20240906,114700,551545360,18900,18900,18900,18900,137
|
|
20240906,114600,548956060,19030,19030,19030,19030,0
|
|
20240906,114500,548956060,19030,19030,19030,19030,0
|
|
20240906,114400,548956060,19030,19030,19030,19030,0
|
|
20240906,114300,548956060,19030,19030,19030,19030,1
|
|
20240906,114200,548937030,18930,19000,19000,18930,51
|
|
20240906,114100,547968100,18930,18930,18930,18930,46
|
|
20240906,114000,547097320,19060,19060,19060,19060,0
|
|
20240906,113900,547097320,19060,19060,19060,19060,0
|
|
20240906,113800,547097320,19060,18940,19060,18940,130
|
|
20240906,113700,544628500,18940,18940,18940,18940,1
|
|
20240906,113600,544609560,18950,18950,18950,18950,0
|
|
20240906,113500,544609560,18950,18950,18950,18950,238
|
|
20240906,113400,540099460,18950,18950,18950,18950,0
|
|
20240906,113300,540099460,18950,19000,19000,18950,21
|
|
20240906,113200,539701330,19040,19040,19040,19040,0
|
|
20240906,113100,539701330,19040,19040,19040,19040,6
|
|
20240906,113000,539587090,19060,19060,19060,19060,0
|
|
20240906,112900,539587090,19060,18990,19060,18990,100
|
|
20240906,112800,537685640,18990,18990,18990,18990,51
|
|
20240906,112700,536717150,19040,19040,19040,19040,1
|
|
20240906,112600,536698110,19040,19040,19040,19040,1
|
|
20240906,112500,536679070,18950,18950,18950,18950,0
|
|
20240906,112400,536679070,18950,19000,19000,18950,348
|
|
20240906,112300,530076380,19060,19060,19060,19060,0
|
|
20240906,112200,530076380,19060,19060,19060,19060,0
|
|
20240906,112100,530076380,19060,19060,19060,19060,0
|
|
20240906,112000,530076380,19060,19060,19060,19060,0
|
|
20240906,111900,530076380,19060,19050,19060,19050,51
|
|
20240906,111800,529104820,19050,19050,19050,19050,10
|
|
20240906,111700,528914320,19050,19050,19050,19050,0
|
|
20240906,111600,528914320,19050,19050,19050,19050,0
|
|
20240906,111500,528914320,19050,19050,19050,19050,0
|
|
20240906,111400,528914320,19050,19050,19050,19050,1
|
|
20240906,111300,528895270,18970,18990,18990,18970,247
|
|
20240906,111200,524205240,19060,19060,19060,19060,0
|
|
20240906,111100,524205240,19060,19060,19060,19060,0
|
|
20240906,111000,524205240,19060,19060,19060,19060,3
|
|
20240906,110900,524148060,18990,18990,18990,18990,14
|
|
20240906,110800,523882200,18990,18990,18990,18990,169
|
|
20240906,110700,520672890,19090,19090,19090,19090,0
|
|
20240906,110600,520672890,19090,19090,19090,19090,0
|
|
20240906,110500,520672890,19090,19090,19090,19090,0
|
|
20240906,110400,520672890,19090,19090,19090,19090,0
|
|
20240906,110300,520672890,19090,19090,19090,19090,0
|
|
20240906,110200,520672890,19090,19090,19090,19090,4
|
|
20240906,110100,520596530,19100,19100,19100,19100,3
|
|
20240906,110000,520539230,19100,19100,19100,19100,0
|
|
20240906,105900,520539230,19100,18960,19100,18960,12
|
|
20240906,105800,520310180,18960,19120,19120,18950,50
|
|
20240906,105700,519362380,19130,19130,19130,19130,0
|
|
20240906,105600,519362380,19130,19120,19130,19120,44
|
|
20240906,105500,518521060,19130,18960,19130,18960,23
|
|
20240906,105400,518081440,19100,19100,19100,19100,0
|
|
20240906,105300,518081440,19100,19100,19100,19100,0
|
|
20240906,105200,518081440,19100,19100,19100,19100,0
|
|
20240906,105100,518081440,19100,19100,19100,19100,0
|
|
20240906,105000,518081440,19100,19100,19100,19100,3
|
|
20240906,104900,518024140,19100,19100,19100,19100,20
|
|
20240906,104800,517642140,19130,19130,19130,19130,0
|
|
20240906,104700,517642140,19130,18920,19130,18920,636
|
|
20240906,104600,505556600,18830,18830,18830,18830,0
|
|
20240906,104500,505556600,18830,18830,18830,18830,45
|
|
20240906,104400,504709250,18980,18980,18980,18980,0
|
|
20240906,104300,504709250,18980,18980,18980,18980,0
|
|
20240906,104200,504709250,18980,18980,18980,18980,0
|
|
20240906,104100,504709250,18980,18960,18980,18960,9
|
|
20240906,104000,504538520,18960,18960,18960,18960,1
|
|
20240906,103900,504519560,18820,18810,18820,18810,87
|
|
20240906,103800,502882970,18810,18830,18830,18800,219
|
|
20240906,103700,498761550,18800,18800,18800,18800,0
|
|
20240906,103600,498761550,18800,18800,18800,18800,0
|
|
20240906,103500,498761550,18800,18800,18800,18800,0
|
|
20240906,103400,498761550,18800,18800,18800,18800,0
|
|
20240906,103300,498761550,18800,18880,18880,18800,148
|
|
20240906,103200,495977720,19020,19020,19020,19020,0
|
|
20240906,103100,495977720,19020,19020,19020,19020,0
|
|
20240906,103000,495977720,19020,19020,19020,19020,0
|
|
20240906,102900,495977720,19020,19020,19020,19020,0
|
|
20240906,102800,495977720,19020,18980,19020,18980,3
|
|
20240906,102700,495920710,18800,18920,19020,18800,1405
|
|
20240906,102600,469410520,19100,19020,19100,18910,802
|
|
20240906,102500,454234250,19150,19150,19150,19150,0
|
|
20240906,102400,454234250,19150,19020,19150,18990,1381
|
|
20240906,102300,427998290,19020,19020,19020,19020,0
|
|
20240906,102200,427998290,19020,19020,19020,19020,0
|
|
20240906,102100,427998290,19020,19020,19020,19020,0
|
|
20240906,102000,427998290,19020,19020,19020,19020,0
|
|
20240906,101900,427998290,19020,19020,19020,19020,0
|
|
20240906,101800,427998290,19020,19020,19020,19020,0
|
|
20240906,101700,427998290,19020,19030,19030,19020,58
|
|
20240906,101600,426894610,19140,19030,19140,19030,9
|
|
20240906,101500,426722460,19150,19040,19150,19030,114
|
|
20240906,101400,424550600,19040,19040,19040,19040,3
|
|
20240906,101300,424493480,19180,19180,19180,19180,0
|
|
20240906,101200,424493480,19180,19180,19180,19180,0
|
|
20240906,101100,424493480,19180,19180,19180,19180,0
|
|
20240906,101000,424493480,19180,19180,19180,19180,0
|
|
20240906,100900,424493480,19180,19040,19180,19040,111
|
|
20240906,100800,422375700,19050,19050,19050,19050,26
|
|
20240906,100700,421880400,19050,19050,19050,19050,1
|
|
20240906,100600,421861350,19050,19050,19050,19050,0
|
|
20240906,100500,421861350,19050,19060,19060,19050,94
|
|
20240906,100400,420070630,19060,19070,19070,19060,48
|
|
20240906,100300,419155330,19070,19070,19070,19070,1
|
|
20240906,100200,419136260,19180,19180,19180,19070,3
|
|
20240906,100100,419078830,19070,19070,19070,19070,15
|
|
20240906,100000,418792780,19190,19090,19190,19070,63
|
|
20240906,095900,417587610,19200,19200,19200,19200,0
|
|
20240906,095800,417587610,19200,19200,19200,19200,0
|
|
20240906,095700,417587610,19200,19240,19250,19090,27
|
|
20240906,095600,417069950,19080,19090,19090,19080,35
|
|
20240906,095500,416401890,19090,19090,19090,19090,12
|
|
20240906,095400,416172810,19260,19260,19260,19260,0
|
|
20240906,095300,416172810,19260,19200,19260,19090,262
|
|
20240906,095200,411141940,19080,19080,19080,19080,80
|
|
20240906,095100,409615540,19080,19200,19200,19080,3
|
|
20240906,095000,409558060,19090,19120,19120,19090,145
|
|
20240906,094900,406787490,19280,19270,19280,19270,250
|
|
20240906,094800,401968560,19280,19260,19280,19260,11
|
|
20240906,094700,401756670,19120,19220,19290,19120,71
|
|
20240906,094600,400390330,19110,19110,19110,19110,0
|
|
20240906,094500,400390330,19110,19110,19110,19110,3
|
|
20240906,094400,400333000,19140,19160,19170,19140,320
|
|
20240906,094300,394205880,19300,19300,19300,19300,0
|
|
20240906,094200,394205880,19300,19300,19300,19300,0
|
|
20240906,094100,394205880,19300,19140,19300,19140,43
|
|
20240906,094000,393382700,19320,19230,19320,19060,79
|
|
20240906,093900,391870210,19230,19230,19340,19200,105
|
|
20240906,093800,389850880,19400,19400,19400,19400,0
|
|
20240906,093700,389850880,19400,19200,19400,19170,1624
|
|
20240906,093600,358535180,19230,19300,19400,19230,1232
|
|
20240906,093500,334730330,19340,19240,19340,19240,620
|
|
20240906,093400,322780830,19250,19250,19250,19250,300
|
|
20240906,093300,317005830,19300,19270,19300,19270,327
|
|
20240906,093200,310698020,19290,19260,19290,19260,1004
|
|
20240906,093100,291341080,19270,19190,19270,19190,2300
|
|
20240906,093000,247141530,19200,19180,19220,19180,1001
|
|
20240906,092900,227930210,19200,19190,19200,19180,1020
|
|
20240906,092800,208359510,19200,19130,19200,19130,1100
|
|
20240906,092700,187299540,19150,19050,19150,19050,2207
|
|
20240906,092600,145187020,19070,19040,19070,19040,370
|
|
20240906,092500,138138860,19050,18970,19050,18970,654
|
|
20240906,092400,125712200,18890,18910,18910,18890,532
|
|
20240906,092300,115656980,18910,18930,18930,18910,733
|
|
20240906,092200,101789330,18940,19060,19060,18940,24
|
|
20240906,092100,101334460,18960,18960,18960,18960,0
|
|
20240906,092000,101334460,18960,19060,19060,18950,227
|
|
20240906,091900,97032420,18950,19080,19080,18950,1067
|
|
20240906,091800,76809580,19090,19090,19090,19090,10
|
|
20240906,091700,76618680,19050,19050,19050,19050,20
|
|
20240906,091600,76237680,19090,19090,19090,19090,1
|
|
20240906,091500,76218590,18960,18970,19090,18960,35
|
|
20240906,091400,75554740,18960,19000,19000,18960,875
|
|
20240906,091300,58939750,19090,19010,19090,19010,37
|
|
20240906,091200,58236300,19010,19090,19090,19010,110
|
|
20240906,091100,56145120,19090,19090,19090,19090,11
|
|
20240906,091000,55935130,19100,19040,19100,19010,591
|
|
20240906,090900,44693190,19070,19100,19100,19050,151
|
|
20240906,090800,41812140,19100,19100,19100,19100,46
|
|
20240906,090700,40933540,19100,19100,19100,19030,329
|
|
20240906,090600,34667890,19100,19100,19100,19100,51
|
|
20240906,090500,33693790,19040,19080,19140,19040,1542
|
|
20240906,090400,4314870,19140,19140,19140,19140,4
|
|
20240906,090300,4238310,19150,19150,19150,19150,4
|
|
20240906,090200,4161710,19190,19190,19190,19190,0
|
|
20240906,090100,4161710,19190,19190,19190,19190,4
|
|
20240906,090000,4084950,19190,19090,19190,19080,214
|