579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183600,295640670,19330,19330,19330,19330,659
|
|
20240913,183500,295640670,19330,19330,19330,19330,0
|
|
20240913,183400,295640670,19330,19330,19330,19330,0
|
|
20240913,183300,295640670,19330,19330,19330,19330,0
|
|
20240913,183200,295640670,19330,19330,19330,19330,0
|
|
20240913,183100,295640670,19330,19330,19330,19330,0
|
|
20240913,183000,295640670,19330,19330,19330,19330,0
|
|
20240913,182900,295640670,19330,19330,19330,19330,0
|
|
20240913,182800,295640670,19330,19330,19330,19330,0
|
|
20240913,182700,295640670,19330,19330,19330,19330,0
|
|
20240913,182600,295640670,19330,19330,19330,19330,0
|
|
20240913,182500,295640670,19330,19330,19330,19330,0
|
|
20240913,182400,295640670,19330,19330,19330,19330,0
|
|
20240913,182300,295640670,19330,19330,19330,19330,0
|
|
20240913,182200,295640670,19330,19330,19330,19330,0
|
|
20240913,182100,295640670,19330,19330,19330,19330,0
|
|
20240913,182000,295640670,19330,19330,19330,19330,0
|
|
20240913,181900,295640670,19330,19330,19330,19330,0
|
|
20240913,181800,295640670,19330,19330,19330,19330,0
|
|
20240913,181700,295640670,19330,19330,19330,19330,0
|
|
20240913,181600,295640670,19330,19330,19330,19330,0
|
|
20240913,181500,295640670,19330,19330,19330,19330,0
|
|
20240913,181400,295640670,19330,19330,19330,19330,0
|
|
20240913,181300,295640670,19330,19330,19330,19330,0
|
|
20240913,181200,295640670,19330,19330,19330,19330,0
|
|
20240913,181100,295640670,19330,19330,19330,19330,0
|
|
20240913,181000,295640670,19330,19330,19330,19330,0
|
|
20240913,180900,295640670,19330,19330,19330,19330,0
|
|
20240913,180800,295640670,19330,19330,19330,19330,0
|
|
20240913,180700,295640670,19330,19330,19330,19330,0
|
|
20240913,180600,295640670,19330,19330,19330,19330,659
|
|
20240913,180500,295640670,19330,19330,19330,19330,0
|
|
20240913,180400,295640670,19330,19330,19330,19330,0
|
|
20240913,180300,295640670,19330,19330,19330,19330,0
|
|
20240913,180200,295640670,19330,19330,19330,19330,0
|
|
20240913,180100,295640670,19330,19330,19330,19330,0
|
|
20240913,180000,295640670,19330,19330,19330,19330,0
|
|
20240913,175900,295640670,19330,19330,19330,19330,0
|
|
20240913,175800,295640670,19330,19330,19330,19330,0
|
|
20240913,175700,295640670,19330,19330,19330,19330,0
|
|
20240913,175600,295640670,19330,19330,19330,19330,0
|
|
20240913,175500,295640670,19330,19330,19330,19330,0
|
|
20240913,175400,295640670,19330,19330,19330,19330,0
|
|
20240913,175300,295640670,19330,19330,19330,19330,0
|
|
20240913,175200,295640670,19330,19330,19330,19330,0
|
|
20240913,175100,295640670,19330,19330,19330,19330,0
|
|
20240913,175000,295640670,19330,19330,19330,19330,0
|
|
20240913,174900,295640670,19330,19330,19330,19330,0
|
|
20240913,174800,295640670,19330,19330,19330,19330,0
|
|
20240913,174700,295640670,19330,19330,19330,19330,0
|
|
20240913,174600,295640670,19330,19330,19330,19330,0
|
|
20240913,174500,295640670,19330,19330,19330,19330,0
|
|
20240913,174400,295640670,19330,19330,19330,19330,0
|
|
20240913,174300,295640670,19330,19330,19330,19330,0
|
|
20240913,174200,295640670,19330,19330,19330,19330,0
|
|
20240913,174100,295640670,19330,19330,19330,19330,0
|
|
20240913,174000,295640670,19330,19330,19330,19330,0
|
|
20240913,173900,295640670,19330,19330,19330,19330,0
|
|
20240913,173800,295640670,19330,19330,19330,19330,0
|
|
20240913,173700,295640670,19330,19330,19330,19330,0
|
|
20240913,173600,295640670,19330,19330,19330,19330,659
|
|
20240913,173500,295640670,19330,19330,19330,19330,0
|
|
20240913,173400,295640670,19330,19330,19330,19330,0
|
|
20240913,173300,295640670,19330,19330,19330,19330,0
|
|
20240913,173200,295640670,19330,19330,19330,19330,0
|
|
20240913,173100,295640670,19330,19330,19330,19330,0
|
|
20240913,173000,295640670,19330,19330,19330,19330,0
|
|
20240913,172900,295640670,19330,19330,19330,19330,0
|
|
20240913,172800,295640670,19330,19330,19330,19330,0
|
|
20240913,172700,295640670,19330,19330,19330,19330,0
|
|
20240913,172600,295640670,19330,19330,19330,19330,0
|
|
20240913,172500,295640670,19330,19330,19330,19330,0
|
|
20240913,172400,295640670,19330,19330,19330,19330,0
|
|
20240913,172300,295640670,19330,19330,19330,19330,0
|
|
20240913,172200,295640670,19330,19330,19330,19330,0
|
|
20240913,172100,295640670,19330,19330,19330,19330,0
|
|
20240913,172000,295640670,19330,19330,19330,19330,0
|
|
20240913,171900,295640670,19330,19330,19330,19330,0
|
|
20240913,171800,295640670,19330,19330,19330,19330,0
|
|
20240913,171700,295640670,19330,19330,19330,19330,0
|
|
20240913,171600,295640670,19330,19330,19330,19330,0
|
|
20240913,171500,295640670,19330,19330,19330,19330,0
|
|
20240913,171400,295640670,19330,19330,19330,19330,0
|
|
20240913,171300,295640670,19330,19330,19330,19330,0
|
|
20240913,171200,295640670,19330,19330,19330,19330,0
|
|
20240913,171100,295640670,19330,19330,19330,19330,0
|
|
20240913,171000,295640670,19330,19330,19330,19330,0
|
|
20240913,170900,295640670,19330,19330,19330,19330,0
|
|
20240913,170800,295640670,19330,19330,19330,19330,0
|
|
20240913,170700,295640670,19330,19330,19330,19330,0
|
|
20240913,170600,295640670,19330,19330,19330,19330,659
|
|
20240913,170500,295640670,19330,19330,19330,19330,0
|
|
20240913,170400,295640670,19330,19330,19330,19330,0
|
|
20240913,170300,295640670,19330,19330,19330,19330,0
|
|
20240913,170200,295640670,19330,19330,19330,19330,0
|
|
20240913,170100,295640670,19330,19330,19330,19330,0
|
|
20240913,170000,295640670,19330,19330,19330,19330,0
|
|
20240913,165900,295640670,19330,19330,19330,19330,0
|
|
20240913,165800,295640670,19330,19330,19330,19330,0
|
|
20240913,165700,295640670,19330,19330,19330,19330,0
|
|
20240913,165600,295640670,19330,19330,19330,19330,0
|
|
20240913,165500,295640670,19330,19330,19330,19330,0
|
|
20240913,165400,295640670,19330,19330,19330,19330,0
|
|
20240913,165300,295640670,19330,19330,19330,19330,0
|
|
20240913,165200,295640670,19330,19330,19330,19330,0
|
|
20240913,165100,295640670,19330,19330,19330,19330,0
|
|
20240913,165000,295640670,19330,19330,19330,19330,0
|
|
20240913,164900,295640670,19330,19330,19330,19330,0
|
|
20240913,164800,295640670,19330,19330,19330,19330,0
|
|
20240913,164700,295640670,19330,19330,19330,19330,0
|
|
20240913,164600,295640670,19330,19330,19330,19330,0
|
|
20240913,164500,295640670,19330,19330,19330,19330,0
|
|
20240913,164400,295640670,19330,19330,19330,19330,0
|
|
20240913,164300,295640670,19330,19330,19330,19330,0
|
|
20240913,164200,295640670,19330,19330,19330,19330,0
|
|
20240913,164100,295640670,19330,19330,19330,19330,0
|
|
20240913,164000,295640670,19330,19330,19330,19330,0
|
|
20240913,163900,295640670,19330,19330,19330,19330,0
|
|
20240913,163800,295640670,19330,19330,19330,19330,0
|
|
20240913,163700,295640670,19330,19330,19330,19330,0
|
|
20240913,163600,295640670,19330,19330,19330,19330,659
|
|
20240913,163500,295640670,19330,19330,19330,19330,0
|
|
20240913,163400,295640670,19330,19330,19330,19330,0
|
|
20240913,163300,295640670,19330,19330,19330,19330,0
|
|
20240913,163200,295640670,19330,19330,19330,19330,0
|
|
20240913,163100,295640670,19330,19330,19330,19330,0
|
|
20240913,163000,295640670,19330,19330,19330,19330,0
|
|
20240913,162900,295640670,19330,19330,19330,19330,0
|
|
20240913,162800,295640670,19330,19330,19330,19330,0
|
|
20240913,162700,295640670,19330,19330,19330,19330,0
|
|
20240913,162600,295640670,19330,19330,19330,19330,0
|
|
20240913,162500,295640670,19330,19330,19330,19330,0
|
|
20240913,162400,295640670,19330,19330,19330,19330,0
|
|
20240913,162300,295640670,19330,19330,19330,19330,0
|
|
20240913,162200,295640670,19330,19330,19330,19330,0
|
|
20240913,162100,295640670,19330,19330,19330,19330,0
|
|
20240913,162000,295640670,19330,19330,19330,19330,0
|
|
20240913,161900,295640670,19330,19330,19330,19330,0
|
|
20240913,161800,295640670,19330,19330,19330,19330,0
|
|
20240913,161700,295640670,19330,19330,19330,19330,0
|
|
20240913,161600,295640670,19330,19330,19330,19330,0
|
|
20240913,161500,295640670,19330,19330,19330,19330,0
|
|
20240913,161400,295640670,19330,19330,19330,19330,0
|
|
20240913,161300,295640670,19330,19330,19330,19330,0
|
|
20240913,161200,295640670,19330,19330,19330,19330,0
|
|
20240913,161100,295640670,19330,19330,19330,19330,0
|
|
20240913,161000,295640670,19330,19330,19330,19330,0
|
|
20240913,160900,295640670,19330,19330,19330,19330,0
|
|
20240913,160800,295640670,19330,19330,19330,19330,0
|
|
20240913,160700,295640670,19330,19330,19330,19330,0
|
|
20240913,160600,295640670,19330,19330,19330,19330,659
|
|
20240913,160500,295640670,19330,19330,19330,19330,0
|
|
20240913,160400,295640670,19330,19330,19330,19330,0
|
|
20240913,160300,295640670,19330,19330,19330,19330,0
|
|
20240913,160200,295640670,19330,19330,19330,19330,0
|
|
20240913,160100,295640670,19330,19330,19330,19330,0
|
|
20240913,160000,295640670,19330,19330,19330,19330,0
|
|
20240913,155900,295640670,19330,19330,19330,19330,0
|
|
20240913,155800,295640670,19330,19330,19330,19330,0
|
|
20240913,155700,295640670,19330,19330,19330,19330,0
|
|
20240913,155600,295640670,19330,19330,19330,19330,0
|
|
20240913,155500,295640670,19330,19330,19330,19330,0
|
|
20240913,155400,295640670,19330,19330,19330,19330,0
|
|
20240913,155300,295640670,19330,19330,19330,19330,0
|
|
20240913,155200,295640670,19330,19330,19330,19330,0
|
|
20240913,155100,295640670,19330,19330,19330,19330,0
|
|
20240913,155000,295640670,19330,19330,19330,19330,0
|
|
20240913,154900,295640670,19330,19330,19330,19330,0
|
|
20240913,154800,295640670,19330,19330,19330,19330,0
|
|
20240913,154700,295640670,19330,19330,19330,19330,0
|
|
20240913,154600,295640670,19330,19330,19330,19330,0
|
|
20240913,154500,295640670,19330,19330,19330,19330,0
|
|
20240913,154400,295640670,19330,19330,19330,19330,0
|
|
20240913,154300,295640670,19330,19330,19330,19330,0
|
|
20240913,154200,295640670,19330,19330,19330,19330,0
|
|
20240913,154100,295640670,19330,19330,19330,19330,0
|
|
20240913,154000,295640670,19330,19330,19330,19330,0
|
|
20240913,153900,295640670,19330,19330,19330,19330,0
|
|
20240913,153800,295640670,19330,19330,19330,19330,0
|
|
20240913,153700,295640670,19330,19330,19330,19330,0
|
|
20240913,153600,295640670,19330,19330,19330,19330,659
|
|
20240913,153500,295640670,19330,19330,19330,19330,0
|
|
20240913,153400,295640670,19330,19330,19330,19330,0
|
|
20240913,153300,295640670,19330,19330,19330,19330,0
|
|
20240913,153200,295640670,19330,19330,19330,19330,0
|
|
20240913,153100,295640670,19330,19330,19330,19330,0
|
|
20240913,153000,295640670,19330,19330,19330,19330,659
|
|
20240913,152900,282902200,19330,19330,19330,19330,0
|
|
20240913,152800,282902200,19330,19330,19330,19330,0
|
|
20240913,152700,282902200,19330,19330,19330,19330,0
|
|
20240913,152600,282902200,19330,19330,19330,19330,0
|
|
20240913,152500,282902200,19330,19330,19330,19330,0
|
|
20240913,152400,282902200,19330,19330,19330,19330,0
|
|
20240913,152300,282902200,19330,19330,19330,19330,0
|
|
20240913,152200,282902200,19330,19330,19330,19330,0
|
|
20240913,152100,282902200,19330,19330,19330,19330,0
|
|
20240913,152000,282902200,19330,19330,19330,19330,0
|
|
20240913,151900,282902200,19330,19360,19360,19330,26
|
|
20240913,151800,282398900,19360,19360,19360,19360,0
|
|
20240913,151700,282398900,19360,19360,19360,19360,0
|
|
20240913,151600,282398900,19360,19360,19360,19360,1
|
|
20240913,151500,282379540,19360,19360,19360,19360,6
|
|
20240913,151400,282263380,19330,19330,19360,19330,75
|
|
20240913,151300,280813380,19360,19360,19360,19360,19
|
|
20240913,151200,280445540,19320,19320,19320,19320,10
|
|
20240913,151100,280252340,19320,19320,19320,19320,0
|
|
20240913,151000,280252340,19320,19340,19340,19320,36
|
|
20240913,150900,279556630,19360,19360,19360,19360,0
|
|
20240913,150800,279556630,19360,19360,19360,19360,0
|
|
20240913,150700,279556630,19360,19360,19360,19360,0
|
|
20240913,150600,279556630,19360,19360,19360,19360,0
|
|
20240913,150500,279556630,19360,19360,19360,19360,0
|
|
20240913,150400,279556630,19360,19360,19360,19360,1
|
|
20240913,150300,279537270,19360,19360,19360,19360,1
|
|
20240913,150200,279517910,19350,19350,19350,19350,0
|
|
20240913,150100,279517910,19350,19350,19350,19350,0
|
|
20240913,150000,279517910,19350,19360,19360,19350,2
|
|
20240913,145900,279479200,19360,19360,19360,19360,0
|
|
20240913,145800,279479200,19360,19360,19360,19360,1
|
|
20240913,145700,279459840,19350,19350,19350,19350,0
|
|
20240913,145600,279459840,19350,19350,19350,19350,0
|
|
20240913,145500,279459840,19350,19350,19350,19350,1
|
|
20240913,145400,279440490,19360,19360,19360,19360,1
|
|
20240913,145300,279421130,19360,19360,19360,19360,0
|
|
20240913,145200,279421130,19360,19360,19360,19360,0
|
|
20240913,145100,279421130,19360,19360,19360,19360,0
|
|
20240913,145000,279421130,19360,19360,19360,19360,0
|
|
20240913,144900,279421130,19360,19360,19360,19360,15
|
|
20240913,144800,279130730,19360,19360,19360,19360,0
|
|
20240913,144700,279130730,19360,19360,19360,19360,0
|
|
20240913,144600,279130730,19360,19360,19360,19360,0
|
|
20240913,144500,279130730,19360,19360,19360,19360,0
|
|
20240913,144400,279130730,19360,19360,19360,19360,1
|
|
20240913,144300,279111370,19360,19360,19360,19360,1
|
|
20240913,144200,279092010,19360,19360,19360,19360,4
|
|
20240913,144100,279014570,19360,19360,19360,19360,2
|
|
20240913,144000,278975850,19360,19360,19360,19360,0
|
|
20240913,143900,278975850,19360,19360,19360,19360,0
|
|
20240913,143800,278975850,19360,19360,19360,19360,6
|
|
20240913,143700,278859690,19370,19370,19370,19370,0
|
|
20240913,143600,278859690,19370,19370,19370,19370,0
|
|
20240913,143500,278859690,19370,19370,19370,19370,1
|
|
20240913,143400,278840320,19370,19370,19370,19370,0
|
|
20240913,143300,278840320,19370,19370,19370,19370,1
|
|
20240913,143200,278820950,19370,19370,19370,19370,0
|
|
20240913,143100,278820950,19370,19370,19370,19370,0
|
|
20240913,143000,278820950,19370,19370,19370,19370,0
|
|
20240913,142900,278820950,19370,19370,19370,19370,0
|
|
20240913,142800,278820950,19370,19370,19370,19370,0
|
|
20240913,142700,278820950,19370,19370,19370,19370,0
|
|
20240913,142600,278820950,19370,19370,19370,19370,0
|
|
20240913,142500,278820950,19370,19370,19370,19370,0
|
|
20240913,142400,278820950,19370,19370,19370,19370,1
|
|
20240913,142300,278801580,19370,19370,19370,19370,1
|
|
20240913,142200,278782210,19300,19310,19310,19300,43
|
|
20240913,142100,277951950,19370,19370,19370,19370,0
|
|
20240913,142000,277951950,19370,19370,19370,19370,0
|
|
20240913,141900,277951950,19370,19370,19370,19370,1
|
|
20240913,141800,277932580,19330,19320,19330,19320,500
|
|
20240913,141700,268267640,19330,19330,19330,19330,121
|
|
20240913,141600,265928710,19330,19330,19330,19330,21
|
|
20240913,141500,265522780,19330,19330,19330,19330,0
|
|
20240913,141400,265522780,19330,19330,19330,19330,248
|
|
20240913,141300,260728940,19370,19370,19370,19370,0
|
|
20240913,141200,260728940,19370,19370,19370,19370,23
|
|
20240913,141100,260283430,19390,19390,19390,19390,0
|
|
20240913,141000,260283430,19390,19390,19390,19390,0
|
|
20240913,140900,260283430,19390,19390,19390,19390,1
|
|
20240913,140800,260264040,19410,19410,19410,19410,0
|
|
20240913,140700,260264040,19410,19410,19410,19410,2
|
|
20240913,140600,260225220,19370,19370,19370,19370,1
|
|
20240913,140500,260205850,19400,19400,19400,19400,0
|
|
20240913,140400,260205850,19400,19400,19400,19400,0
|
|
20240913,140300,260205850,19400,19400,19400,19400,0
|
|
20240913,140200,260205850,19400,19400,19400,19400,1
|
|
20240913,140100,260186450,19410,19410,19410,19410,0
|
|
20240913,140000,260186450,19410,19410,19410,19410,0
|
|
20240913,135900,260186450,19410,19410,19410,19410,0
|
|
20240913,135800,260186450,19410,19410,19410,19410,0
|
|
20240913,135700,260186450,19410,19410,19410,19410,1
|
|
20240913,135600,260167040,19410,19410,19410,19410,0
|
|
20240913,135500,260167040,19410,19410,19410,19410,0
|
|
20240913,135400,260167040,19410,19410,19410,19410,0
|
|
20240913,135300,260167040,19410,19410,19410,19410,0
|
|
20240913,135200,260167040,19410,19410,19410,19410,0
|
|
20240913,135100,260167040,19410,19410,19410,19410,1
|
|
20240913,135000,260147630,19410,19410,19410,19410,1
|
|
20240913,134900,260128220,19410,19410,19410,19410,0
|
|
20240913,134800,260128220,19410,19410,19410,19410,0
|
|
20240913,134700,260128220,19410,19410,19410,19410,1
|
|
20240913,134600,260108810,19370,19390,19390,19370,150
|
|
20240913,134500,257202320,19410,19410,19410,19410,43
|
|
20240913,134400,256367690,19410,19410,19410,19410,1
|
|
20240913,134300,256348280,19400,19400,19400,19400,0
|
|
20240913,134200,256348280,19400,19400,19400,19400,102
|
|
20240913,134100,254369480,19410,19410,19410,19410,1
|
|
20240913,134000,254350070,19400,19400,19400,19400,41
|
|
20240913,133900,253554670,19400,19400,19400,19400,5
|
|
20240913,133800,253457670,19410,19410,19410,19410,1
|
|
20240913,133700,253438260,19400,19400,19400,19400,9
|
|
20240913,133600,253263660,19400,19400,19400,19400,51
|
|
20240913,133500,252274260,19410,19410,19410,19410,50
|
|
20240913,133400,251303760,19410,19410,19410,19410,1
|
|
20240913,133300,251284350,19410,19410,19410,19410,2
|
|
20240913,133200,251245530,19410,19410,19410,19410,0
|
|
20240913,133100,251245530,19410,19410,19410,19410,1
|
|
20240913,133000,251226120,19410,19410,19410,19410,0
|
|
20240913,132900,251226120,19410,19410,19410,19410,50
|
|
20240913,132800,250255620,19410,19410,19410,19410,0
|
|
20240913,132700,250255620,19410,19410,19410,19410,10
|
|
20240913,132600,250061520,19410,19410,19410,19410,0
|
|
20240913,132500,250061520,19410,19390,19410,19390,51
|
|
20240913,132400,249072570,19400,19400,19400,19400,0
|
|
20240913,132300,249072570,19400,19400,19400,19400,0
|
|
20240913,132200,249072570,19400,19400,19400,19400,26
|
|
20240913,132100,248568170,19400,19410,19410,19400,6
|
|
20240913,132000,248451760,19410,19400,19410,19390,191
|
|
20240913,131900,244745540,19400,19390,19400,19390,381
|
|
20240913,131800,237355960,19390,19390,19390,19390,54
|
|
20240913,131700,236308900,19390,19390,19390,19390,0
|
|
20240913,131600,236308900,19390,19390,19390,19390,1
|
|
20240913,131500,236289510,19380,19380,19380,19380,10
|
|
20240913,131400,236095710,19380,19380,19380,19380,87
|
|
20240913,131300,234409650,19370,19370,19370,19370,0
|
|
20240913,131200,234409650,19370,19370,19370,19370,143
|
|
20240913,131100,231639740,19370,19370,19370,19370,0
|
|
20240913,131000,231639740,19370,19370,19370,19370,1
|
|
20240913,130900,231620370,19390,19390,19390,19390,0
|
|
20240913,130800,231620370,19390,19390,19390,19390,0
|
|
20240913,130700,231620370,19390,19390,19390,19390,1
|
|
20240913,130600,231600980,19340,19360,19360,19340,112
|
|
20240913,130500,229433710,19360,19380,19380,19360,88
|
|
20240913,130400,227729980,19390,19390,19390,19390,2
|
|
20240913,130300,227691200,19390,19390,19390,19390,0
|
|
20240913,130200,227691200,19390,19390,19390,19390,0
|
|
20240913,130100,227691200,19390,19390,19390,19390,0
|
|
20240913,130000,227691200,19390,19390,19390,19390,46
|
|
20240913,125900,226799260,19390,19390,19390,19390,0
|
|
20240913,125800,226799260,19390,19390,19390,19390,4
|
|
20240913,125700,226721700,19390,19390,19390,19390,108
|
|
20240913,125600,224627580,19390,19390,19390,19390,0
|
|
20240913,125500,224627580,19390,19370,19390,19370,538
|
|
20240913,125400,214200050,19370,19370,19370,19370,40
|
|
20240913,125300,213425250,19370,19360,19370,19360,45
|
|
20240913,125200,212553650,19360,19360,19360,19360,0
|
|
20240913,125100,212553650,19360,19350,19360,19350,22
|
|
20240913,125000,212127750,19340,19340,19340,19340,460
|
|
20240913,124900,203231350,19340,19340,19340,19340,0
|
|
20240913,124800,203231350,19340,19340,19340,19340,0
|
|
20240913,124700,203231350,19340,19340,19340,19340,0
|
|
20240913,124600,203231350,19340,19340,19340,19340,0
|
|
20240913,124500,203231350,19340,19340,19340,19340,0
|
|
20240913,124400,203231350,19340,19340,19340,19340,139
|
|
20240913,124300,200543090,19340,19340,19340,19340,0
|
|
20240913,124200,200543090,19340,19340,19340,19340,13
|
|
20240913,124100,200291670,19340,19340,19340,19340,0
|
|
20240913,124000,200291670,19340,19340,19340,19340,0
|
|
20240913,123900,200291670,19340,19340,19340,19340,0
|
|
20240913,123800,200291670,19340,19340,19340,19340,0
|
|
20240913,123700,200291670,19340,19340,19340,19340,0
|
|
20240913,123600,200291670,19340,19340,19340,19340,92
|
|
20240913,123500,198512390,19340,19340,19340,19340,0
|
|
20240913,123400,198512390,19340,19340,19340,19340,0
|
|
20240913,123300,198512390,19340,19340,19340,19340,0
|
|
20240913,123200,198512390,19340,19340,19340,19340,0
|
|
20240913,123100,198512390,19340,19340,19340,19340,0
|
|
20240913,123000,198512390,19340,19340,19340,19340,1
|
|
20240913,122900,198493050,19330,19330,19330,19330,0
|
|
20240913,122800,198493050,19330,19330,19330,19330,0
|
|
20240913,122700,198493050,19330,19330,19330,19330,54
|
|
20240913,122600,197449230,19330,19290,19330,19270,1453
|
|
20240913,122500,169440990,19280,19280,19280,19280,0
|
|
20240913,122400,169440990,19280,19280,19280,19280,0
|
|
20240913,122300,169440990,19280,19280,19280,19280,0
|
|
20240913,122200,169440990,19280,19280,19280,19280,0
|
|
20240913,122100,169440990,19280,19280,19280,19280,0
|
|
20240913,122000,169440990,19280,19290,19290,19280,200
|
|
20240913,121900,165584400,19290,19290,19290,19290,0
|
|
20240913,121800,165584400,19290,19290,19290,19290,0
|
|
20240913,121700,165584400,19290,19290,19290,19290,0
|
|
20240913,121600,165584400,19290,19290,19290,19290,0
|
|
20240913,121500,165584400,19290,19290,19290,19290,0
|
|
20240913,121400,165584400,19290,19290,19290,19290,0
|
|
20240913,121300,165584400,19290,19290,19290,19290,0
|
|
20240913,121200,165584400,19290,19290,19290,19290,0
|
|
20240913,121100,165584400,19290,19290,19290,19290,0
|
|
20240913,121000,165584400,19290,19290,19290,19290,0
|
|
20240913,120900,165584400,19290,19290,19290,19290,0
|
|
20240913,120800,165584400,19290,19290,19290,19290,0
|
|
20240913,120700,165584400,19290,19290,19290,19290,0
|
|
20240913,120600,165584400,19290,19290,19290,19290,0
|
|
20240913,120500,165584400,19290,19290,19290,19290,0
|
|
20240913,120400,165584400,19290,19290,19290,19290,1
|
|
20240913,120300,165565110,19280,19280,19280,19280,0
|
|
20240913,120200,165565110,19280,19280,19280,19280,0
|
|
20240913,120100,165565110,19280,19280,19280,19280,0
|
|
20240913,120000,165565110,19280,19280,19280,19280,0
|
|
20240913,115900,165565110,19280,19280,19280,19280,0
|
|
20240913,115800,165565110,19280,19280,19280,19280,0
|
|
20240913,115700,165565110,19280,19280,19280,19280,0
|
|
20240913,115600,165565110,19280,19280,19280,19280,0
|
|
20240913,115500,165565110,19280,19280,19280,19280,0
|
|
20240913,115400,165565110,19280,19280,19280,19280,0
|
|
20240913,115300,165565110,19280,19280,19280,19280,0
|
|
20240913,115200,165565110,19280,19280,19280,19280,0
|
|
20240913,115100,165565110,19280,19290,19290,19280,100
|
|
20240913,115000,163636260,19300,19300,19300,19300,0
|
|
20240913,114900,163636260,19300,19300,19300,19300,2
|
|
20240913,114800,163597660,19300,19300,19300,19300,0
|
|
20240913,114700,163597660,19300,19300,19300,19300,0
|
|
20240913,114600,163597660,19300,19300,19300,19300,74
|
|
20240913,114500,162169460,19300,19300,19300,19300,62
|
|
20240913,114400,160972860,19300,19290,19300,19290,66
|
|
20240913,114300,159699160,19290,19290,19290,19290,0
|
|
20240913,114200,159699160,19290,19290,19290,19290,0
|
|
20240913,114100,159699160,19290,19290,19290,19290,10
|
|
20240913,114000,159506260,19300,19300,19300,19300,0
|
|
20240913,113900,159506260,19300,19300,19300,19300,31
|
|
20240913,113800,158907960,19300,19300,19300,19300,0
|
|
20240913,113700,158907960,19300,19300,19300,19300,5
|
|
20240913,113600,158811460,19280,19280,19280,19280,0
|
|
20240913,113500,158811460,19280,19280,19280,19280,12
|
|
20240913,113400,158580100,19270,19280,19280,19270,100
|
|
20240913,113300,156652700,19270,19270,19270,19270,0
|
|
20240913,113200,156652700,19270,19290,19290,19270,22
|
|
20240913,113100,156228600,19300,19300,19300,19300,0
|
|
20240913,113000,156228600,19300,19300,19300,19300,4
|
|
20240913,112900,156151400,19280,19280,19280,19280,0
|
|
20240913,112800,156151400,19280,19280,19280,19280,0
|
|
20240913,112700,156151400,19280,19280,19280,19280,0
|
|
20240913,112600,156151400,19280,19280,19280,19280,0
|
|
20240913,112500,156151400,19280,19280,19280,19280,10
|
|
20240913,112400,155958600,19280,19290,19290,19280,66
|
|
20240913,112300,154686020,19360,19360,19360,19360,1
|
|
20240913,112200,154666660,19360,19360,19360,19360,18
|
|
20240913,112100,154318180,19370,19360,19370,19360,20
|
|
20240913,112000,153930970,19370,19370,19370,19370,0
|
|
20240913,111900,153930970,19370,19370,19370,19370,0
|
|
20240913,111800,153930970,19370,19370,19370,19370,0
|
|
20240913,111700,153930970,19370,19370,19370,19370,0
|
|
20240913,111600,153930970,19370,19370,19370,19370,11
|
|
20240913,111500,153717900,19370,19370,19370,19370,1
|
|
20240913,111400,153698530,19370,19300,19370,19300,1870
|
|
20240913,111300,117552880,19290,19290,19290,19290,62
|
|
20240913,111200,116356900,19290,19290,19290,19290,0
|
|
20240913,111100,116356900,19290,19290,19290,19290,0
|
|
20240913,111000,116356900,19290,19260,19290,19260,82
|
|
20240913,110900,114776270,19260,19260,19260,19260,1
|
|
20240913,110800,114757010,19260,19260,19260,19260,0
|
|
20240913,110700,114757010,19260,19260,19260,19260,0
|
|
20240913,110600,114757010,19260,19260,19260,19260,1
|
|
20240913,110500,114737750,19260,19260,19260,19260,5
|
|
20240913,110400,114641450,19260,19260,19260,19260,0
|
|
20240913,110300,114641450,19260,19260,19260,19260,0
|
|
20240913,110200,114641450,19260,19270,19270,19260,115
|
|
20240913,110100,112425900,19270,19270,19270,19270,11
|
|
20240913,110000,112213930,19260,19260,19260,19260,11
|
|
20240913,105900,112002070,19260,19270,19270,19260,37
|
|
20240913,105800,111289330,19270,19270,19270,19270,33
|
|
20240913,105700,110653420,19270,19270,19270,19270,7
|
|
20240913,105600,110518530,19270,19270,19270,19270,14
|
|
20240913,105500,110248750,19270,19270,19270,19270,7
|
|
20240913,105400,110113860,19270,19270,19270,19270,0
|
|
20240913,105300,110113860,19270,19270,19270,19270,0
|
|
20240913,105200,110113860,19270,19270,19270,19270,0
|
|
20240913,105100,110113860,19270,19270,19270,19270,0
|
|
20240913,105000,110113860,19270,19270,19270,19270,10
|
|
20240913,104900,109921160,19270,19270,19270,19270,0
|
|
20240913,104800,109921160,19270,19270,19270,19270,0
|
|
20240913,104700,109921160,19270,19270,19270,19270,0
|
|
20240913,104600,109921160,19270,19270,19270,19270,0
|
|
20240913,104500,109921160,19270,19270,19270,19270,0
|
|
20240913,104400,109921160,19270,19270,19270,19270,51
|
|
20240913,104300,108938390,19270,19270,19270,19270,0
|
|
20240913,104200,108938390,19270,19270,19270,19270,0
|
|
20240913,104100,108938390,19270,19270,19270,19270,0
|
|
20240913,104000,108938390,19270,19270,19270,19270,0
|
|
20240913,103900,108938390,19270,19260,19270,19250,114
|
|
20240913,103800,106743840,19270,19270,19270,19270,0
|
|
20240913,103700,106743840,19270,19270,19270,19270,0
|
|
20240913,103600,106743840,19270,19270,19270,19270,1
|
|
20240913,103500,106724570,19270,19270,19270,19270,1
|
|
20240913,103400,106705300,19270,19270,19270,19270,0
|
|
20240913,103300,106705300,19270,19270,19270,19270,0
|
|
20240913,103200,106705300,19270,19270,19270,19270,0
|
|
20240913,103100,106705300,19270,19250,19270,19250,40
|
|
20240913,103000,105934640,19270,19270,19270,19270,0
|
|
20240913,102900,105934640,19270,19270,19270,19270,11
|
|
20240913,102800,105722670,19270,19270,19270,19270,0
|
|
20240913,102700,105722670,19270,19270,19270,19270,0
|
|
20240913,102600,105722670,19270,19270,19270,19270,0
|
|
20240913,102500,105722670,19270,19270,19270,19270,0
|
|
20240913,102400,105722670,19270,19270,19270,19270,0
|
|
20240913,102300,105722670,19270,19270,19270,19270,20
|
|
20240913,102200,105337270,19270,19270,19270,19270,0
|
|
20240913,102100,105337270,19270,19250,19270,19250,7
|
|
20240913,102000,105202490,19270,19270,19270,19270,0
|
|
20240913,101900,105202490,19270,19270,19270,19270,0
|
|
20240913,101800,105202490,19270,19270,19270,19270,0
|
|
20240913,101700,105202490,19270,19260,19280,19260,4
|
|
20240913,101600,105125420,19250,19260,19260,19250,150
|
|
20240913,101500,102237420,19300,19260,19300,19260,3
|
|
20240913,101400,102179600,19300,19300,19300,19300,0
|
|
20240913,101300,102179600,19300,19300,19300,19300,0
|
|
20240913,101200,102179600,19300,19300,19300,19300,0
|
|
20240913,101100,102179600,19300,19300,19300,19300,0
|
|
20240913,101000,102179600,19300,19300,19300,19300,300
|
|
20240913,100900,96389600,19320,19320,19320,19320,0
|
|
20240913,100800,96389600,19320,19320,19320,19320,0
|
|
20240913,100700,96389600,19320,19320,19320,19320,0
|
|
20240913,100600,96389600,19320,19320,19320,19320,0
|
|
20240913,100500,96389600,19320,19320,19320,19320,0
|
|
20240913,100400,96389600,19320,19320,19320,19320,1
|
|
20240913,100300,96370280,19260,19260,19260,19260,7
|
|
20240913,100200,96235460,19330,19330,19330,19330,0
|
|
20240913,100100,96235460,19330,19330,19330,19330,0
|
|
20240913,100000,96235460,19330,19330,19330,19330,1
|
|
20240913,095900,96216130,19330,19270,19330,19270,155
|
|
20240913,095800,93229220,19340,19340,19340,19340,0
|
|
20240913,095700,93229220,19340,19340,19340,19340,0
|
|
20240913,095600,93229220,19340,19340,19340,19340,1
|
|
20240913,095500,93209880,19270,19270,19270,19270,200
|
|
20240913,095400,89355880,19340,19270,19340,19270,5
|
|
20240913,095300,89259460,19340,19340,19340,19340,0
|
|
20240913,095200,89259460,19340,19280,19340,19280,534
|
|
20240913,095100,78953600,19280,19280,19280,19280,38
|
|
20240913,095000,78220960,19300,19300,19300,19300,0
|
|
20240913,094900,78220960,19300,19280,19300,19280,2
|
|
20240913,094800,78182380,19300,19300,19300,19300,0
|
|
20240913,094700,78182380,19300,19300,19300,19300,0
|
|
20240913,094600,78182380,19300,19300,19300,19300,0
|
|
20240913,094500,78182380,19300,19300,19300,19300,0
|
|
20240913,094400,78182380,19300,19300,19300,19300,1
|
|
20240913,094300,78163080,19300,19300,19300,19300,1
|
|
20240913,094200,78143780,19270,19270,19270,19270,1
|
|
20240913,094100,78124510,19300,19300,19300,19300,0
|
|
20240913,094000,78124510,19300,19300,19300,19300,1
|
|
20240913,093900,78105210,19270,19270,19270,19270,49
|
|
20240913,093800,77160980,19350,19350,19350,19350,0
|
|
20240913,093700,77160980,19350,19350,19350,19350,0
|
|
20240913,093600,77160980,19350,19350,19350,19350,0
|
|
20240913,093500,77160980,19350,19350,19350,19350,0
|
|
20240913,093400,77160980,19350,19350,19350,19350,0
|
|
20240913,093300,77160980,19350,19350,19350,19350,1
|
|
20240913,093200,77141630,19370,19370,19370,19370,3
|
|
20240913,093100,77083520,19380,19380,19380,19380,0
|
|
20240913,093000,77083520,19380,19380,19380,19380,0
|
|
20240913,092900,77083520,19380,19350,19380,19350,53
|
|
20240913,092800,76057940,19270,19300,19300,19270,41
|
|
20240913,092700,75267270,19350,19350,19350,19350,65
|
|
20240913,092600,74009520,19350,19350,19350,19350,201
|
|
20240913,092500,70120170,19350,19350,19350,19350,0
|
|
20240913,092400,70120170,19350,19350,19350,19350,1
|
|
20240913,092300,70100820,19350,19380,19380,19350,199
|
|
20240913,092200,66247650,19380,19380,19380,19380,0
|
|
20240913,092100,66247650,19380,19380,19380,19380,0
|
|
20240913,092000,66247650,19380,19350,19380,19350,734
|
|
20240913,091900,52043030,19350,19350,19350,19350,12
|
|
20240913,091800,51810830,19350,19350,19350,19350,1
|
|
20240913,091700,51791480,19370,19370,19370,19370,0
|
|
20240913,091600,51791480,19370,19370,19370,19370,4
|
|
20240913,091500,51714000,19370,19370,19390,19370,182
|
|
20240913,091400,48186040,19270,19270,19270,19270,100
|
|
20240913,091300,46259040,19270,19270,19270,19270,0
|
|
20240913,091200,46259040,19270,19270,19270,19270,0
|
|
20240913,091100,46259040,19270,19270,19270,19270,12
|
|
20240913,091000,46027800,19390,19390,19390,19390,70
|
|
20240913,090900,44670500,19390,19390,19390,19390,0
|
|
20240913,090800,44670500,19390,19360,19390,19260,47
|
|
20240913,090700,43760790,19340,19440,19440,19340,423
|
|
20240913,090600,35574550,19440,19350,19440,19350,358
|
|
20240913,090500,28627710,19350,19340,19350,19340,107
|
|
20240913,090400,26557470,19340,19340,19350,19340,132
|
|
20240913,090300,24004010,19340,19280,19340,19280,643
|
|
20240913,090200,11581890,19340,19150,19340,19150,310
|
|
20240913,090100,5602400,19150,19200,19280,19080,239
|
|
20240913,090000,1010600,19190,19060,19190,19060,53
|