661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195800,371945200,14190,14190,14190,14190,133
|
|
20240906,195700,371945200,14190,14190,14190,14190,0
|
|
20240906,195600,371945200,14190,14190,14190,14190,0
|
|
20240906,195500,371945200,14190,14190,14190,14190,0
|
|
20240906,195400,371945200,14190,14190,14190,14190,0
|
|
20240906,195300,371945200,14190,14190,14190,14190,0
|
|
20240906,195200,371945200,14190,14190,14190,14190,0
|
|
20240906,195100,371945200,14190,14190,14190,14190,0
|
|
20240906,195000,371945200,14190,14190,14190,14190,0
|
|
20240906,194900,371945200,14190,14190,14190,14190,0
|
|
20240906,194800,371945200,14190,14190,14190,14190,0
|
|
20240906,194700,371945200,14190,14190,14190,14190,0
|
|
20240906,194600,371945200,14190,14190,14190,14190,0
|
|
20240906,194500,371945200,14190,14190,14190,14190,0
|
|
20240906,194400,371945200,14190,14190,14190,14190,0
|
|
20240906,194300,371945200,14190,14190,14190,14190,0
|
|
20240906,194200,371945200,14190,14190,14190,14190,0
|
|
20240906,194100,371945200,14190,14190,14190,14190,0
|
|
20240906,194000,371945200,14190,14190,14190,14190,0
|
|
20240906,193900,371945200,14190,14190,14190,14190,0
|
|
20240906,193800,371945200,14190,14190,14190,14190,0
|
|
20240906,193700,371945200,14190,14190,14190,14190,0
|
|
20240906,193600,371945200,14190,14190,14190,14190,0
|
|
20240906,193500,371945200,14190,14190,14190,14190,0
|
|
20240906,193400,371945200,14190,14190,14190,14190,0
|
|
20240906,193300,371945200,14190,14190,14190,14190,0
|
|
20240906,193200,371945200,14190,14190,14190,14190,0
|
|
20240906,193100,371945200,14190,14190,14190,14190,0
|
|
20240906,193000,371945200,14190,14190,14190,14190,0
|
|
20240906,192900,371945200,14190,14190,14190,14190,0
|
|
20240906,192800,371945200,14190,14190,14190,14190,133
|
|
20240906,192700,371945200,14190,14190,14190,14190,0
|
|
20240906,192600,371945200,14190,14190,14190,14190,0
|
|
20240906,192500,371945200,14190,14190,14190,14190,0
|
|
20240906,192400,371945200,14190,14190,14190,14190,0
|
|
20240906,192300,371945200,14190,14190,14190,14190,0
|
|
20240906,192200,371945200,14190,14190,14190,14190,0
|
|
20240906,192100,371945200,14190,14190,14190,14190,0
|
|
20240906,192000,371945200,14190,14190,14190,14190,0
|
|
20240906,191900,371945200,14190,14190,14190,14190,0
|
|
20240906,191800,371945200,14190,14190,14190,14190,0
|
|
20240906,191700,371945200,14190,14190,14190,14190,0
|
|
20240906,191600,371945200,14190,14190,14190,14190,0
|
|
20240906,191500,371945200,14190,14190,14190,14190,0
|
|
20240906,191400,371945200,14190,14190,14190,14190,0
|
|
20240906,191300,371945200,14190,14190,14190,14190,0
|
|
20240906,191200,371945200,14190,14190,14190,14190,0
|
|
20240906,191100,371945200,14190,14190,14190,14190,0
|
|
20240906,191000,371945200,14190,14190,14190,14190,0
|
|
20240906,190900,371945200,14190,14190,14190,14190,0
|
|
20240906,190800,371945200,14190,14190,14190,14190,0
|
|
20240906,190700,371945200,14190,14190,14190,14190,0
|
|
20240906,190600,371945200,14190,14190,14190,14190,0
|
|
20240906,190500,371945200,14190,14190,14190,14190,0
|
|
20240906,190400,371945200,14190,14190,14190,14190,0
|
|
20240906,190300,371945200,14190,14190,14190,14190,0
|
|
20240906,190200,371945200,14190,14190,14190,14190,0
|
|
20240906,190100,371945200,14190,14190,14190,14190,0
|
|
20240906,190000,371945200,14190,14190,14190,14190,0
|
|
20240906,185900,371945200,14190,14190,14190,14190,0
|
|
20240906,185800,371945200,14190,14190,14190,14190,133
|
|
20240906,185700,371945200,14190,14190,14190,14190,0
|
|
20240906,185600,371945200,14190,14190,14190,14190,0
|
|
20240906,185500,371945200,14190,14190,14190,14190,0
|
|
20240906,185400,371945200,14190,14190,14190,14190,0
|
|
20240906,185300,371945200,14190,14190,14190,14190,0
|
|
20240906,185200,371945200,14190,14190,14190,14190,0
|
|
20240906,185100,371945200,14190,14190,14190,14190,0
|
|
20240906,185000,371945200,14190,14190,14190,14190,0
|
|
20240906,184900,371945200,14190,14190,14190,14190,0
|
|
20240906,184800,371945200,14190,14190,14190,14190,0
|
|
20240906,184700,371945200,14190,14190,14190,14190,0
|
|
20240906,184600,371945200,14190,14190,14190,14190,0
|
|
20240906,184500,371945200,14190,14190,14190,14190,0
|
|
20240906,184400,371945200,14190,14190,14190,14190,0
|
|
20240906,184300,371945200,14190,14190,14190,14190,0
|
|
20240906,184200,371945200,14190,14190,14190,14190,0
|
|
20240906,184100,371945200,14190,14190,14190,14190,0
|
|
20240906,184000,371945200,14190,14190,14190,14190,0
|
|
20240906,183900,371945200,14190,14190,14190,14190,0
|
|
20240906,183800,371945200,14190,14190,14190,14190,0
|
|
20240906,183700,371945200,14190,14190,14190,14190,0
|
|
20240906,183600,371945200,14190,14190,14190,14190,0
|
|
20240906,183500,371945200,14190,14190,14190,14190,0
|
|
20240906,183400,371945200,14190,14190,14190,14190,0
|
|
20240906,183300,371945200,14190,14190,14190,14190,0
|
|
20240906,183200,371945200,14190,14190,14190,14190,0
|
|
20240906,183100,371945200,14190,14190,14190,14190,0
|
|
20240906,183000,371945200,14190,14190,14190,14190,0
|
|
20240906,182900,371945200,14190,14190,14190,14190,0
|
|
20240906,182800,371945200,14190,14190,14190,14190,133
|
|
20240906,182700,371945200,14190,14190,14190,14190,0
|
|
20240906,182600,371945200,14190,14190,14190,14190,0
|
|
20240906,182500,371945200,14190,14190,14190,14190,0
|
|
20240906,182400,371945200,14190,14190,14190,14190,0
|
|
20240906,182300,371945200,14190,14190,14190,14190,0
|
|
20240906,182200,371945200,14190,14190,14190,14190,0
|
|
20240906,182100,371945200,14190,14190,14190,14190,0
|
|
20240906,182000,371945200,14190,14190,14190,14190,0
|
|
20240906,181900,371945200,14190,14190,14190,14190,0
|
|
20240906,181800,371945200,14190,14190,14190,14190,0
|
|
20240906,181700,371945200,14190,14190,14190,14190,0
|
|
20240906,181600,371945200,14190,14190,14190,14190,0
|
|
20240906,181500,371945200,14190,14190,14190,14190,0
|
|
20240906,181400,371945200,14190,14190,14190,14190,0
|
|
20240906,181300,371945200,14190,14190,14190,14190,0
|
|
20240906,181200,371945200,14190,14190,14190,14190,0
|
|
20240906,181100,371945200,14190,14190,14190,14190,0
|
|
20240906,181000,371945200,14190,14190,14190,14190,0
|
|
20240906,180900,371945200,14190,14190,14190,14190,0
|
|
20240906,180800,371945200,14190,14190,14190,14190,0
|
|
20240906,180700,371945200,14190,14190,14190,14190,0
|
|
20240906,180600,371945200,14190,14190,14190,14190,0
|
|
20240906,180500,371945200,14190,14190,14190,14190,0
|
|
20240906,180400,371945200,14190,14190,14190,14190,0
|
|
20240906,180300,371945200,14190,14190,14190,14190,0
|
|
20240906,180200,371945200,14190,14190,14190,14190,0
|
|
20240906,180100,371945200,14190,14190,14190,14190,0
|
|
20240906,180000,371945200,14190,14190,14190,14190,0
|
|
20240906,175900,371945200,14190,14190,14190,14190,0
|
|
20240906,175800,371945200,14190,14190,14190,14190,133
|
|
20240906,175700,371945200,14190,14190,14190,14190,0
|
|
20240906,175600,371945200,14190,14190,14190,14190,0
|
|
20240906,175500,371945200,14190,14190,14190,14190,0
|
|
20240906,175400,371945200,14190,14190,14190,14190,0
|
|
20240906,175300,371945200,14190,14190,14190,14190,0
|
|
20240906,175200,371945200,14190,14190,14190,14190,0
|
|
20240906,175100,371945200,14190,14190,14190,14190,0
|
|
20240906,175000,371945200,14190,14190,14190,14190,0
|
|
20240906,174900,371945200,14190,14190,14190,14190,0
|
|
20240906,174800,371945200,14190,14190,14190,14190,0
|
|
20240906,174700,371945200,14190,14190,14190,14190,0
|
|
20240906,174600,371945200,14190,14190,14190,14190,0
|
|
20240906,174500,371945200,14190,14190,14190,14190,0
|
|
20240906,174400,371945200,14190,14190,14190,14190,0
|
|
20240906,174300,371945200,14190,14190,14190,14190,0
|
|
20240906,174200,371945200,14190,14190,14190,14190,0
|
|
20240906,174100,371945200,14190,14190,14190,14190,0
|
|
20240906,174000,371945200,14190,14190,14190,14190,0
|
|
20240906,173900,371945200,14190,14190,14190,14190,0
|
|
20240906,173800,371945200,14190,14190,14190,14190,0
|
|
20240906,173700,371945200,14190,14190,14190,14190,0
|
|
20240906,173600,371945200,14190,14190,14190,14190,0
|
|
20240906,173500,371945200,14190,14190,14190,14190,0
|
|
20240906,173400,371945200,14190,14190,14190,14190,0
|
|
20240906,173300,371945200,14190,14190,14190,14190,0
|
|
20240906,173200,371945200,14190,14190,14190,14190,0
|
|
20240906,173100,371945200,14190,14190,14190,14190,0
|
|
20240906,173000,371945200,14190,14190,14190,14190,0
|
|
20240906,172900,371945200,14190,14190,14190,14190,0
|
|
20240906,172800,371945200,14190,14190,14190,14190,133
|
|
20240906,172700,371945200,14190,14190,14190,14190,0
|
|
20240906,172600,371945200,14190,14190,14190,14190,0
|
|
20240906,172500,371945200,14190,14190,14190,14190,0
|
|
20240906,172400,371945200,14190,14190,14190,14190,0
|
|
20240906,172300,371945200,14190,14190,14190,14190,0
|
|
20240906,172200,371945200,14190,14190,14190,14190,0
|
|
20240906,172100,371945200,14190,14190,14190,14190,0
|
|
20240906,172000,371945200,14190,14190,14190,14190,0
|
|
20240906,171900,371945200,14190,14190,14190,14190,0
|
|
20240906,171800,371945200,14190,14190,14190,14190,0
|
|
20240906,171700,371945200,14190,14190,14190,14190,0
|
|
20240906,171600,371945200,14190,14190,14190,14190,0
|
|
20240906,171500,371945200,14190,14190,14190,14190,0
|
|
20240906,171400,371945200,14190,14190,14190,14190,0
|
|
20240906,171300,371945200,14190,14190,14190,14190,0
|
|
20240906,171200,371945200,14190,14190,14190,14190,0
|
|
20240906,171100,371945200,14190,14190,14190,14190,0
|
|
20240906,171000,371945200,14190,14190,14190,14190,0
|
|
20240906,170900,371945200,14190,14190,14190,14190,0
|
|
20240906,170800,371945200,14190,14190,14190,14190,0
|
|
20240906,170700,371945200,14190,14190,14190,14190,0
|
|
20240906,170600,371945200,14190,14190,14190,14190,0
|
|
20240906,170500,371945200,14190,14190,14190,14190,0
|
|
20240906,170400,371945200,14190,14190,14190,14190,0
|
|
20240906,170300,371945200,14190,14190,14190,14190,0
|
|
20240906,170200,371945200,14190,14190,14190,14190,0
|
|
20240906,170100,371945200,14190,14190,14190,14190,0
|
|
20240906,170000,371945200,14190,14190,14190,14190,0
|
|
20240906,165900,371945200,14190,14190,14190,14190,0
|
|
20240906,165800,371945200,14190,14190,14190,14190,133
|
|
20240906,165700,371945200,14190,14190,14190,14190,0
|
|
20240906,165600,371945200,14190,14190,14190,14190,0
|
|
20240906,165500,371945200,14190,14190,14190,14190,0
|
|
20240906,165400,371945200,14190,14190,14190,14190,0
|
|
20240906,165300,371945200,14190,14190,14190,14190,0
|
|
20240906,165200,371945200,14190,14190,14190,14190,0
|
|
20240906,165100,371945200,14190,14190,14190,14190,0
|
|
20240906,165000,371945200,14190,14190,14190,14190,0
|
|
20240906,164900,371945200,14190,14190,14190,14190,0
|
|
20240906,164800,371945200,14190,14190,14190,14190,0
|
|
20240906,164700,371945200,14190,14190,14190,14190,0
|
|
20240906,164600,371945200,14190,14190,14190,14190,0
|
|
20240906,164500,371945200,14190,14190,14190,14190,0
|
|
20240906,164400,371945200,14190,14190,14190,14190,0
|
|
20240906,164300,371945200,14190,14190,14190,14190,0
|
|
20240906,164200,371945200,14190,14190,14190,14190,0
|
|
20240906,164100,371945200,14190,14190,14190,14190,0
|
|
20240906,164000,371945200,14190,14190,14190,14190,0
|
|
20240906,163900,371945200,14190,14190,14190,14190,0
|
|
20240906,163800,371945200,14190,14190,14190,14190,0
|
|
20240906,163700,371945200,14190,14190,14190,14190,0
|
|
20240906,163600,371945200,14190,14190,14190,14190,0
|
|
20240906,163500,371945200,14190,14190,14190,14190,0
|
|
20240906,163400,371945200,14190,14190,14190,14190,0
|
|
20240906,163300,371945200,14190,14190,14190,14190,0
|
|
20240906,163200,371945200,14190,14190,14190,14190,0
|
|
20240906,163100,371945200,14190,14190,14190,14190,0
|
|
20240906,163000,371945200,14190,14190,14190,14190,0
|
|
20240906,162900,371945200,14190,14190,14190,14190,0
|
|
20240906,162800,371945200,14190,14190,14190,14190,133
|
|
20240906,162700,371945200,14190,14190,14190,14190,0
|
|
20240906,162600,371945200,14190,14190,14190,14190,0
|
|
20240906,162500,371945200,14190,14190,14190,14190,0
|
|
20240906,162400,371945200,14190,14190,14190,14190,0
|
|
20240906,162300,371945200,14190,14190,14190,14190,0
|
|
20240906,162200,371945200,14190,14190,14190,14190,0
|
|
20240906,162100,371945200,14190,14190,14190,14190,0
|
|
20240906,162000,371945200,14190,14190,14190,14190,0
|
|
20240906,161900,371945200,14190,14190,14190,14190,0
|
|
20240906,161800,371945200,14190,14190,14190,14190,0
|
|
20240906,161700,371945200,14190,14190,14190,14190,0
|
|
20240906,161600,371945200,14190,14190,14190,14190,0
|
|
20240906,161500,371945200,14190,14190,14190,14190,0
|
|
20240906,161400,371945200,14190,14190,14190,14190,0
|
|
20240906,161300,371945200,14190,14190,14190,14190,0
|
|
20240906,161200,371945200,14190,14190,14190,14190,0
|
|
20240906,161100,371945200,14190,14190,14190,14190,0
|
|
20240906,161000,371945200,14190,14190,14190,14190,0
|
|
20240906,160900,371945200,14190,14190,14190,14190,0
|
|
20240906,160800,371945200,14190,14190,14190,14190,0
|
|
20240906,160700,371945200,14190,14190,14190,14190,0
|
|
20240906,160600,371945200,14190,14190,14190,14190,0
|
|
20240906,160500,371945200,14190,14190,14190,14190,0
|
|
20240906,160400,371945200,14190,14190,14190,14190,0
|
|
20240906,160300,371945200,14190,14190,14190,14190,0
|
|
20240906,160200,371945200,14190,14190,14190,14190,0
|
|
20240906,160100,371945200,14190,14190,14190,14190,0
|
|
20240906,160000,371945200,14190,14190,14190,14190,0
|
|
20240906,155900,371945200,14190,14190,14190,14190,0
|
|
20240906,155800,371945200,14190,14190,14190,14190,133
|
|
20240906,155700,371945200,14190,14190,14190,14190,0
|
|
20240906,155600,371945200,14190,14190,14190,14190,0
|
|
20240906,155500,371945200,14190,14190,14190,14190,0
|
|
20240906,155400,371945200,14190,14190,14190,14190,0
|
|
20240906,155300,371945200,14190,14190,14190,14190,0
|
|
20240906,155200,371945200,14190,14190,14190,14190,0
|
|
20240906,155100,371945200,14190,14190,14190,14190,0
|
|
20240906,155000,371945200,14190,14190,14190,14190,0
|
|
20240906,154900,371945200,14190,14190,14190,14190,0
|
|
20240906,154800,371945200,14190,14190,14190,14190,0
|
|
20240906,154700,371945200,14190,14190,14190,14190,0
|
|
20240906,154600,371945200,14190,14190,14190,14190,0
|
|
20240906,154500,371945200,14190,14190,14190,14190,0
|
|
20240906,154400,371945200,14190,14190,14190,14190,0
|
|
20240906,154300,371945200,14190,14190,14190,14190,0
|
|
20240906,154200,371945200,14190,14190,14190,14190,0
|
|
20240906,154100,371945200,14190,14190,14190,14190,0
|
|
20240906,154000,371945200,14190,14190,14190,14190,0
|
|
20240906,153900,371945200,14190,14190,14190,14190,0
|
|
20240906,153800,371945200,14190,14190,14190,14190,0
|
|
20240906,153700,371945200,14190,14190,14190,14190,0
|
|
20240906,153600,371945200,14190,14190,14190,14190,0
|
|
20240906,153500,371945200,14190,14190,14190,14190,0
|
|
20240906,153400,371945200,14190,14190,14190,14190,0
|
|
20240906,153300,371945200,14190,14190,14190,14190,0
|
|
20240906,153200,371945200,14190,14190,14190,14190,0
|
|
20240906,153100,371945200,14190,14190,14190,14190,0
|
|
20240906,153000,371945200,14190,14190,14190,14190,133
|
|
20240906,152900,370057930,14190,14190,14190,14190,0
|
|
20240906,152800,370057930,14190,14190,14190,14190,0
|
|
20240906,152700,370057930,14190,14190,14190,14190,0
|
|
20240906,152600,370057930,14190,14190,14190,14190,0
|
|
20240906,152500,370057930,14190,14190,14190,14190,0
|
|
20240906,152400,370057930,14190,14190,14190,14190,0
|
|
20240906,152300,370057930,14190,14190,14190,14190,0
|
|
20240906,152200,370057930,14190,14190,14190,14190,0
|
|
20240906,152100,370057930,14190,14190,14190,14190,0
|
|
20240906,152000,370057930,14190,14190,14190,14190,0
|
|
20240906,151900,370057930,14190,14160,14190,14160,161
|
|
20240906,151800,367776920,14150,14170,14170,14150,138
|
|
20240906,151700,365822390,14160,14160,14160,14160,79
|
|
20240906,151600,364703750,14170,14170,14170,14170,0
|
|
20240906,151500,364703750,14170,14170,14170,14170,3
|
|
20240906,151400,364661240,14170,14170,14170,14170,0
|
|
20240906,151300,364661240,14170,14170,14170,14170,42
|
|
20240906,151200,364066100,14170,14170,14170,14170,57
|
|
20240906,151100,363258410,14180,14180,14180,14180,0
|
|
20240906,151000,363258410,14180,14180,14180,14180,0
|
|
20240906,150900,363258410,14180,14190,14190,14180,325
|
|
20240906,150800,358649650,14190,14190,14190,14190,0
|
|
20240906,150700,358649650,14190,14190,14190,14190,0
|
|
20240906,150600,358649650,14190,14190,14190,14190,31
|
|
20240906,150500,358209760,14190,14190,14190,14190,0
|
|
20240906,150400,358209760,14190,14190,14190,14190,0
|
|
20240906,150300,358209760,14190,14190,14190,14190,6
|
|
20240906,150200,358124620,14180,14180,14180,14180,38
|
|
20240906,150100,357585780,14170,14170,14170,14170,0
|
|
20240906,150000,357585780,14170,14160,14170,14160,3
|
|
20240906,145900,357543280,14190,14180,14190,14180,10
|
|
20240906,145800,357401470,14190,14190,14190,14190,0
|
|
20240906,145700,357401470,14190,14200,14200,14190,415
|
|
20240906,145600,351512600,14210,14210,14210,14210,8
|
|
20240906,145500,351398920,14200,14200,14200,14200,0
|
|
20240906,145400,351398920,14200,14210,14210,14200,25
|
|
20240906,145300,351043680,14190,14190,14190,14190,653
|
|
20240906,145200,341777610,14170,14170,14170,14170,3
|
|
20240906,145100,341735100,14180,14180,14180,14180,0
|
|
20240906,145000,341735100,14180,14160,14180,14160,16
|
|
20240906,144900,341508430,14150,14150,14150,14150,0
|
|
20240906,144800,341508430,14150,14150,14150,14150,0
|
|
20240906,144700,341508430,14150,14150,14150,14150,0
|
|
20240906,144600,341508430,14150,14180,14180,14150,222
|
|
20240906,144500,338366710,14180,14180,14180,14180,10
|
|
20240906,144400,338224910,14180,14180,14180,14180,0
|
|
20240906,144300,338224910,14180,14180,14180,14180,7
|
|
20240906,144200,338125650,14180,14180,14180,14180,0
|
|
20240906,144100,338125650,14180,14180,14180,14180,8
|
|
20240906,144000,338012210,14170,14170,14170,14170,2
|
|
20240906,143900,337983870,14170,14170,14170,14170,0
|
|
20240906,143800,337983870,14170,14170,14170,14170,8
|
|
20240906,143700,337870510,14180,14180,14180,14180,2
|
|
20240906,143600,337842150,14170,14170,14170,14170,7
|
|
20240906,143500,337742960,14170,14180,14180,14170,26
|
|
20240906,143400,337374330,14180,14180,14180,14180,0
|
|
20240906,143300,337374330,14180,14180,14180,14180,8
|
|
20240906,143200,337260890,14180,14180,14180,14180,0
|
|
20240906,143100,337260890,14180,14180,14180,14180,1
|
|
20240906,143000,337246710,14170,14170,14170,14170,0
|
|
20240906,142900,337246710,14170,14170,14170,14170,0
|
|
20240906,142800,337246710,14170,14170,14170,14170,7
|
|
20240906,142700,337147520,14140,14140,14140,14140,0
|
|
20240906,142600,337147520,14140,14140,14140,14140,0
|
|
20240906,142500,337147520,14140,14130,14140,14130,1003
|
|
20240906,142400,322973040,14130,14160,14160,14130,951
|
|
20240906,142300,309530720,14160,14160,14160,14160,50
|
|
20240906,142200,308822720,14150,14160,14160,14150,53
|
|
20240906,142100,308072270,14160,14160,14160,14160,1
|
|
20240906,142000,308058110,14170,14170,14170,14170,8
|
|
20240906,141900,307944750,14170,14170,14170,14170,0
|
|
20240906,141800,307944750,14170,14170,14170,14170,7
|
|
20240906,141700,307845560,14170,14210,14210,14170,703
|
|
20240906,141600,297874220,14210,14210,14210,14210,4
|
|
20240906,141500,297817380,14220,14220,14220,14220,8
|
|
20240906,141400,297703620,14220,14220,14220,14220,1
|
|
20240906,141300,297689400,14210,14210,14210,14210,8
|
|
20240906,141200,297575720,14220,14220,14220,14220,1
|
|
20240906,141100,297561500,14210,14210,14210,14210,67
|
|
20240906,141000,296609430,14220,14220,14220,14220,0
|
|
20240906,140900,296609430,14220,14220,14220,14220,2
|
|
20240906,140800,296580990,14200,14200,14200,14200,8
|
|
20240906,140700,296467390,14190,14190,14190,14190,0
|
|
20240906,140600,296467390,14190,14190,14190,14190,0
|
|
20240906,140500,296467390,14190,14190,14190,14190,0
|
|
20240906,140400,296467390,14190,14190,14190,14190,20
|
|
20240906,140300,296183590,14190,14190,14190,14190,7
|
|
20240906,140200,296084260,14200,14200,14200,14200,0
|
|
20240906,140100,296084260,14200,14200,14200,14200,0
|
|
20240906,140000,296084260,14200,14200,14200,14200,16
|
|
20240906,135900,295857060,14200,14200,14200,14200,0
|
|
20240906,135800,295857060,14200,14200,14200,14200,0
|
|
20240906,135700,295857060,14200,14200,14200,14200,0
|
|
20240906,135600,295857060,14200,14200,14200,14200,214
|
|
20240906,135500,292818260,14190,14190,14190,14190,0
|
|
20240906,135400,292818260,14190,14210,14210,14190,330
|
|
20240906,135300,288135060,14210,14210,14210,14210,0
|
|
20240906,135200,288135060,14210,14210,14210,14210,0
|
|
20240906,135100,288135060,14210,14210,14210,14210,0
|
|
20240906,135000,288135060,14210,14210,14210,14210,8
|
|
20240906,134900,288021380,14200,14200,14200,14200,6
|
|
20240906,134800,287936180,14210,14210,14210,14210,0
|
|
20240906,134700,287936180,14210,14210,14210,14210,1
|
|
20240906,134600,287921970,14190,14190,14190,14190,25
|
|
20240906,134500,287567220,14170,14170,14170,14170,0
|
|
20240906,134400,287567220,14170,14170,14170,14170,144
|
|
20240906,134300,285526740,14170,14170,14170,14170,0
|
|
20240906,134200,285526740,14170,14210,14210,14170,804
|
|
20240906,134100,274123360,14210,14210,14210,14210,0
|
|
20240906,134000,274123360,14210,14210,14210,14210,0
|
|
20240906,133900,274123360,14210,14210,14210,14210,0
|
|
20240906,133800,274123360,14210,14210,14210,14210,0
|
|
20240906,133700,274123360,14210,14210,14210,14210,7
|
|
20240906,133600,274023890,14210,14210,14210,14210,10
|
|
20240906,133500,273881790,14210,14210,14210,14210,8
|
|
20240906,133400,273768110,14210,14210,14210,14210,2
|
|
20240906,133300,273739690,14210,14210,14210,14210,0
|
|
20240906,133200,273739690,14210,14210,14210,14210,9
|
|
20240906,133100,273611800,14200,14210,14210,14200,2
|
|
20240906,133000,273583390,14200,14210,14210,14200,10
|
|
20240906,132900,273441310,14210,14210,14210,14210,1
|
|
20240906,132800,273427100,14200,14200,14200,14200,0
|
|
20240906,132700,273427100,14200,14200,14210,14200,10
|
|
20240906,132600,273285020,14190,14190,14190,14190,0
|
|
20240906,132500,273285020,14190,14190,14190,14190,0
|
|
20240906,132400,273285020,14190,14190,14190,14190,0
|
|
20240906,132300,273285020,14190,14190,14190,14190,0
|
|
20240906,132200,273285020,14190,14190,14190,14190,1
|
|
20240906,132100,273270830,14220,14220,14220,14220,0
|
|
20240906,132000,273270830,14220,14180,14220,14180,10
|
|
20240906,131900,273128790,14170,14170,14170,14170,0
|
|
20240906,131800,273128790,14170,14170,14170,14170,0
|
|
20240906,131700,273128790,14170,14170,14170,14170,1
|
|
20240906,131600,273114620,14150,14150,14150,14150,0
|
|
20240906,131500,273114620,14150,14130,14150,14130,521
|
|
20240906,131400,265746870,14130,14170,14170,14130,678
|
|
20240906,131300,256142530,14210,14170,14210,14170,170
|
|
20240906,131200,253733270,14220,14220,14220,14220,0
|
|
20240906,131100,253733270,14220,14160,14220,14160,300
|
|
20240906,131000,249485030,14150,14150,14150,14150,200
|
|
20240906,130900,246655030,14150,14150,14150,14150,8
|
|
20240906,130800,246541830,14150,14150,14150,14150,0
|
|
20240906,130700,246541830,14150,14150,14150,14150,8
|
|
20240906,130600,246428630,14130,14130,14130,14130,0
|
|
20240906,130500,246428630,14130,14130,14130,14130,0
|
|
20240906,130400,246428630,14130,14130,14130,14130,0
|
|
20240906,130300,246428630,14130,14130,14130,14130,0
|
|
20240906,130200,246428630,14130,14130,14130,14130,6
|
|
20240906,130100,246343850,14120,14120,14120,14120,0
|
|
20240906,130000,246343850,14120,14130,14130,14120,2
|
|
20240906,125900,246315600,14130,14130,14130,14130,8
|
|
20240906,125800,246202560,14130,14130,14130,14130,0
|
|
20240906,125700,246202560,14130,14130,14130,14130,7
|
|
20240906,125600,246103650,14120,14120,14120,14120,175
|
|
20240906,125500,243632650,14130,14130,14130,14130,0
|
|
20240906,125400,243632650,14130,14130,14130,14130,8
|
|
20240906,125300,243519610,14130,14130,14130,14130,0
|
|
20240906,125200,243519610,14130,14130,14130,14130,8
|
|
20240906,125100,243406570,14130,14130,14130,14130,0
|
|
20240906,125000,243406570,14130,14130,14130,14130,0
|
|
20240906,124900,243406570,14130,14130,14130,14130,7
|
|
20240906,124800,243307660,14130,14130,14130,14130,0
|
|
20240906,124700,243307660,14130,14130,14130,14130,2
|
|
20240906,124600,243279400,14130,14130,14130,14130,8
|
|
20240906,124500,243166360,14130,14130,14130,14130,0
|
|
20240906,124400,243166360,14130,14130,14130,14130,13
|
|
20240906,124300,242982670,14130,14130,14130,14130,0
|
|
20240906,124200,242982670,14130,14130,14130,14130,0
|
|
20240906,124100,242982670,14130,14130,14130,14130,7
|
|
20240906,124000,242883760,14130,14130,14130,14130,0
|
|
20240906,123900,242883760,14130,14130,14130,14130,8
|
|
20240906,123800,242770720,14130,14130,14130,14130,1
|
|
20240906,123700,242756590,14130,14130,14130,14130,0
|
|
20240906,123600,242756590,14130,14130,14130,14130,8
|
|
20240906,123500,242643550,14130,14130,14130,14130,0
|
|
20240906,123400,242643550,14130,14130,14130,14130,8
|
|
20240906,123300,242530510,14130,14130,14130,14130,0
|
|
20240906,123200,242530510,14130,14130,14130,14130,0
|
|
20240906,123100,242530510,14130,14130,14130,14130,7
|
|
20240906,123000,242431600,14130,14130,14130,14130,0
|
|
20240906,122900,242431600,14130,14130,14130,14130,8
|
|
20240906,122800,242318560,14130,14130,14130,14130,0
|
|
20240906,122700,242318560,14130,14130,14130,14130,0
|
|
20240906,122600,242318560,14130,14130,14130,14130,8
|
|
20240906,122500,242205520,14130,14130,14130,14130,1
|
|
20240906,122400,242191390,14130,14130,14130,14130,9
|
|
20240906,122300,242064220,14130,14130,14130,14130,0
|
|
20240906,122200,242064220,14130,14130,14130,14130,0
|
|
20240906,122100,242064220,14130,14130,14130,14130,8
|
|
20240906,122000,241951180,14130,14130,14130,14130,0
|
|
20240906,121900,241951180,14130,14130,14130,14130,8
|
|
20240906,121800,241838140,14100,14100,14100,14100,0
|
|
20240906,121700,241838140,14100,14100,14100,14100,0
|
|
20240906,121600,241838140,14100,14100,14100,14100,0
|
|
20240906,121500,241838140,14100,14100,14100,14100,0
|
|
20240906,121400,241838140,14100,14100,14100,14100,0
|
|
20240906,121300,241838140,14100,14100,14100,14100,0
|
|
20240906,121200,241838140,14100,14100,14100,14100,0
|
|
20240906,121100,241838140,14100,14100,14100,14100,0
|
|
20240906,121000,241838140,14100,14120,14120,14100,1252
|
|
20240906,120900,224184540,14130,14130,14130,14130,0
|
|
20240906,120800,224184540,14130,14130,14130,14130,0
|
|
20240906,120700,224184540,14130,14120,14130,14120,346
|
|
20240906,120600,219296060,14110,14110,14110,14110,0
|
|
20240906,120500,219296060,14110,14110,14110,14110,0
|
|
20240906,120400,219296060,14110,14110,14110,14110,0
|
|
20240906,120300,219296060,14110,14110,14110,14110,8
|
|
20240906,120200,219183180,14110,14110,14110,14110,0
|
|
20240906,120100,219183180,14110,14100,14110,14100,5
|
|
20240906,120000,219112660,14090,14090,14090,14090,0
|
|
20240906,115900,219112660,14090,14100,14100,14090,15
|
|
20240906,115800,218901300,14090,14090,14100,14090,30
|
|
20240906,115700,218478520,14090,14090,14090,14090,12
|
|
20240906,115600,218309440,14100,14100,14100,14100,9
|
|
20240906,115500,218182540,14090,14090,14090,14090,13
|
|
20240906,115400,217999370,14090,14090,14090,14090,14
|
|
20240906,115300,217802110,14100,14100,14100,14100,10
|
|
20240906,115200,217661110,14090,14090,14090,14090,16
|
|
20240906,115100,217435670,14090,14100,14100,14090,18
|
|
20240906,115000,217181980,14090,14090,14090,14090,16
|
|
20240906,114900,216956540,14090,14090,14090,14090,12
|
|
20240906,114800,216787460,14090,14100,14100,14090,23
|
|
20240906,114700,216463310,14090,14090,14090,14090,28
|
|
20240906,114600,216068790,14090,14100,14100,14090,19
|
|
20240906,114500,215801000,14090,14090,14090,14090,15
|
|
20240906,114400,215589650,14090,14090,14090,14090,13
|
|
20240906,114300,215406480,14100,14090,14100,14090,20
|
|
20240906,114200,215124610,14090,14090,14090,14090,14
|
|
20240906,114100,214927350,14090,14090,14090,14090,14
|
|
20240906,114000,214730090,14100,14090,14100,14090,121
|
|
20240906,113900,213025120,14090,14090,14090,14090,14
|
|
20240906,113800,212827860,14100,14090,14100,14090,21
|
|
20240906,113700,212531890,14090,14080,14090,14080,87
|
|
20240906,113600,211306210,14090,14090,14090,14090,7
|
|
20240906,113500,211207580,14090,14090,14090,14090,102
|
|
20240906,113400,209770400,14090,14090,14090,14090,12
|
|
20240906,113300,209601320,14090,14100,14100,14090,23
|
|
20240906,113200,209277170,14090,14090,14090,14090,12
|
|
20240906,113100,209108090,14100,14100,14100,14100,11
|
|
20240906,113000,208952990,14110,14110,14110,14110,1
|
|
20240906,112900,208938880,14130,14140,14140,14130,200
|
|
20240906,112800,206112700,14140,14150,14150,14140,21
|
|
20240906,112700,205815690,14140,14140,14140,14140,16
|
|
20240906,112600,205589450,14140,14140,14140,14140,11
|
|
20240906,112500,205433910,14150,14140,14150,14140,23
|
|
20240906,112400,205108610,14140,14140,14140,14140,413
|
|
20240906,112300,199268790,14150,14150,14150,14150,14
|
|
20240906,112200,199070690,14140,14140,14140,14140,14
|
|
20240906,112100,198872730,14150,14150,14150,14150,9
|
|
20240906,112000,198745380,14160,14160,14160,14160,1
|
|
20240906,111900,198731220,14140,14140,14140,14140,199
|
|
20240906,111800,195917360,14140,14140,14140,14140,7
|
|
20240906,111700,195818380,14140,14140,14140,14140,0
|
|
20240906,111600,195818380,14140,14140,14140,14140,2
|
|
20240906,111500,195790100,14140,14160,14160,14140,800
|
|
20240906,111400,184477720,14150,14130,14150,14130,414
|
|
20240906,111300,178621980,14120,14120,14120,14120,0
|
|
20240906,111200,178621980,14120,14120,14120,14120,0
|
|
20240906,111100,178621980,14120,14120,14120,14120,0
|
|
20240906,111000,178621980,14120,14120,14120,14120,7
|
|
20240906,110900,178523140,14110,14110,14110,14110,0
|
|
20240906,110800,178523140,14110,14110,14110,14110,300
|
|
20240906,110700,174290140,14110,14110,14110,14110,9
|
|
20240906,110600,174163150,14100,14110,14110,14100,216
|
|
20240906,110500,171117290,14100,14100,14100,14100,0
|
|
20240906,110400,171117290,14100,14100,14100,14100,0
|
|
20240906,110300,171117290,14100,14100,14100,14100,0
|
|
20240906,110200,171117290,14100,14100,14100,14100,0
|
|
20240906,110100,171117290,14100,14100,14100,14100,0
|
|
20240906,110000,171117290,14100,14100,14100,14090,564
|
|
20240906,105900,163165060,14090,14090,14090,14090,0
|
|
20240906,105800,163165060,14090,14090,14090,14090,0
|
|
20240906,105700,163165060,14090,14090,14090,14090,12
|
|
20240906,105600,162995980,14070,14070,14070,14070,0
|
|
20240906,105500,162995980,14070,14070,14070,14070,0
|
|
20240906,105400,162995980,14070,14070,14070,14070,0
|
|
20240906,105300,162995980,14070,14080,14080,14070,66
|
|
20240906,105200,162067270,14070,14070,14070,14070,0
|
|
20240906,105100,162067270,14070,14070,14070,14070,0
|
|
20240906,105000,162067270,14070,14100,14100,14070,400
|
|
20240906,104900,156434960,14070,14070,14070,14070,0
|
|
20240906,104800,156434960,14070,14070,14070,14070,0
|
|
20240906,104700,156434960,14070,14070,14070,14070,0
|
|
20240906,104600,156434960,14070,14070,14070,14070,0
|
|
20240906,104500,156434960,14070,14070,14070,14070,0
|
|
20240906,104400,156434960,14070,14070,14070,14070,0
|
|
20240906,104300,156434960,14070,14070,14070,14070,0
|
|
20240906,104200,156434960,14070,14070,14070,14070,0
|
|
20240906,104100,156434960,14070,14070,14070,14070,0
|
|
20240906,104000,156434960,14070,14070,14070,14070,39
|
|
20240906,103900,155886230,14070,14070,14070,14070,8
|
|
20240906,103800,155773670,14070,14070,14070,14070,0
|
|
20240906,103700,155773670,14070,14070,14070,14070,7
|
|
20240906,103600,155675180,14070,14070,14070,14070,0
|
|
20240906,103500,155675180,14070,14070,14070,14070,0
|
|
20240906,103400,155675180,14070,14070,14070,14070,8
|
|
20240906,103300,155562620,14070,14070,14070,14070,10
|
|
20240906,103200,155421920,14070,14070,14070,14070,8
|
|
20240906,103100,155309360,14070,14070,14070,14070,0
|
|
20240906,103000,155309360,14070,14070,14070,14070,0
|
|
20240906,102900,155309360,14070,14070,14070,14070,20
|
|
20240906,102800,155027960,14070,14050,14070,14050,178
|
|
20240906,102700,152526980,14040,14040,14040,14040,44
|
|
20240906,102600,151909220,14040,14020,14040,14020,300
|
|
20240906,102500,147697530,14020,14020,14020,14020,0
|
|
20240906,102400,147697530,14020,14020,14020,14020,0
|
|
20240906,102300,147697530,14020,14020,14020,14020,0
|
|
20240906,102200,147697530,14020,14020,14020,14000,96
|
|
20240906,102100,146352900,14020,14020,14020,14020,0
|
|
20240906,102000,146352900,14020,14020,14020,14020,0
|
|
20240906,101900,146352900,14020,14010,14020,14010,9
|
|
20240906,101800,146226730,14020,14020,14020,14020,0
|
|
20240906,101700,146226730,14020,14020,14020,14020,8
|
|
20240906,101600,146114570,14010,14010,14010,14010,0
|
|
20240906,101500,146114570,14010,14010,14010,14000,614
|
|
20240906,101400,137514490,14020,14020,14020,14020,1
|
|
20240906,101300,137500470,14020,14010,14020,14010,129
|
|
20240906,101200,135693040,14020,14020,14020,14020,11
|
|
20240906,101100,135538820,14020,14020,14020,14020,11
|
|
20240906,101000,135384600,14030,14030,14030,14030,0
|
|
20240906,100900,135384600,14030,14030,14030,14030,0
|
|
20240906,100800,135384600,14030,14030,14030,14020,69
|
|
20240906,100700,134416620,14040,14060,14060,14040,48
|
|
20240906,100600,133742160,14070,14070,14070,14070,8
|
|
20240906,100500,133629600,14070,14070,14070,14070,0
|
|
20240906,100400,133629600,14070,14070,14070,14070,7
|
|
20240906,100300,133531110,14070,14070,14070,14070,0
|
|
20240906,100200,133531110,14070,14070,14070,14070,0
|
|
20240906,100100,133531110,14070,14070,14070,14070,8
|
|
20240906,100000,133418550,14070,14070,14070,14070,0
|
|
20240906,095900,133418550,14070,14070,14070,14070,8
|
|
20240906,095800,133305990,14050,14050,14050,14050,0
|
|
20240906,095700,133305990,14050,14050,14050,14050,0
|
|
20240906,095600,133305990,14050,14050,14050,14050,0
|
|
20240906,095500,133305990,14050,14050,14050,14050,0
|
|
20240906,095400,133305990,14050,14060,14070,14050,82
|
|
20240906,095300,132152920,14050,14050,14050,14050,0
|
|
20240906,095200,132152920,14050,14050,14050,14050,0
|
|
20240906,095100,132152920,14050,14040,14050,14040,309
|
|
20240906,095000,127813870,14040,14040,14040,14040,4
|
|
20240906,094900,127757710,14060,14070,14070,14060,508
|
|
20240906,094800,120615160,14070,14070,14070,14070,50
|
|
20240906,094700,119911660,14070,14060,14070,14060,608
|
|
20240906,094600,111362180,14060,14070,14070,14060,208
|
|
20240906,094500,108437620,14070,14070,14070,14070,0
|
|
20240906,094400,108437620,14070,14070,14070,14070,9
|
|
20240906,094300,108310990,14070,14080,14080,14070,1000
|
|
20240906,094200,94240820,14070,14070,14070,14070,0
|
|
20240906,094100,94240820,14070,14070,14070,14070,0
|
|
20240906,094000,94240820,14070,14070,14070,14070,0
|
|
20240906,093900,94240820,14070,14070,14070,14070,0
|
|
20240906,093800,94240820,14070,14040,14070,14040,968
|
|
20240906,093700,80637010,14060,14060,14060,14040,567
|
|
20240906,093600,72674970,14080,14080,14080,14080,28
|
|
20240906,093500,72280730,14090,14090,14090,14090,0
|
|
20240906,093400,72280730,14090,14090,14090,14090,3
|
|
20240906,093300,72238460,14080,14080,14080,14080,7
|
|
20240906,093200,72139900,14060,14080,14080,14060,445
|
|
20240906,093100,65881540,14090,14070,14100,14070,2506
|
|
20240906,093000,30566120,14070,14070,14090,14070,53
|
|
20240906,092900,29819990,14100,14100,14100,14100,0
|
|
20240906,092800,29819990,14100,14080,14100,14080,30
|
|
20240906,092700,29397390,14100,14170,14170,14100,429
|
|
20240906,092600,23328200,14190,14190,14190,14190,0
|
|
20240906,092500,23328200,14190,14220,14220,14190,293
|
|
20240906,092400,19170200,14220,14220,14220,14220,1
|
|
20240906,092300,19155980,14170,14170,14170,14170,0
|
|
20240906,092200,19155980,14170,14170,14170,14170,0
|
|
20240906,092100,19155980,14170,14170,14170,14170,0
|
|
20240906,092000,19155980,14170,14170,14170,14170,0
|
|
20240906,091900,19155980,14170,14170,14170,14170,0
|
|
20240906,091800,19155980,14170,14170,14170,14170,0
|
|
20240906,091700,19155980,14170,14170,14170,14170,0
|
|
20240906,091600,19155980,14170,14170,14170,14170,0
|
|
20240906,091500,19155980,14170,14170,14170,14170,0
|
|
20240906,091400,19155980,14170,14170,14170,14170,0
|
|
20240906,091300,19155980,14170,14170,14170,14170,0
|
|
20240906,091200,19155980,14170,14170,14170,14170,0
|
|
20240906,091100,19155980,14170,14170,14170,14170,0
|
|
20240906,091000,19155980,14170,14170,14170,14170,0
|
|
20240906,090900,19155980,14170,14170,14170,14170,0
|
|
20240906,090800,19155980,14170,14170,14170,14170,0
|
|
20240906,090700,19155980,14170,14170,14170,14170,0
|
|
20240906,090600,19155980,14170,14170,14170,14170,0
|
|
20240906,090500,19155980,14170,14170,14170,14170,41
|
|
20240906,090400,18575010,14180,14180,14180,14180,0
|
|
20240906,090300,18575010,14180,14180,14180,14180,10
|
|
20240906,090200,18433210,14190,14190,14190,14190,759
|
|
20240906,090100,7663000,14210,14210,14210,14210,15
|
|
20240906,090000,7449850,14200,14190,14200,14190,525
|