673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,201000,36998410,3180,3180,3180,3180,400
|
|
20240923,200900,36998410,3180,3180,3180,3180,0
|
|
20240923,200800,36998410,3180,3180,3180,3180,0
|
|
20240923,200700,36998410,3180,3180,3180,3180,0
|
|
20240923,200600,36998410,3180,3180,3180,3180,0
|
|
20240923,200500,36998410,3180,3180,3180,3180,0
|
|
20240923,200400,36998410,3180,3180,3180,3180,0
|
|
20240923,200300,36998410,3180,3180,3180,3180,0
|
|
20240923,200200,36998410,3180,3180,3180,3180,0
|
|
20240923,200100,36998410,3180,3180,3180,3180,0
|
|
20240923,200000,36998410,3180,3180,3180,3180,0
|
|
20240923,195900,36998410,3180,3180,3180,3180,0
|
|
20240923,195800,36998410,3180,3180,3180,3180,0
|
|
20240923,195700,36998410,3180,3180,3180,3180,0
|
|
20240923,195600,36998410,3180,3180,3180,3180,0
|
|
20240923,195500,36998410,3180,3180,3180,3180,0
|
|
20240923,195400,36998410,3180,3180,3180,3180,0
|
|
20240923,195300,36998410,3180,3180,3180,3180,0
|
|
20240923,195200,36998410,3180,3180,3180,3180,0
|
|
20240923,195100,36998410,3180,3180,3180,3180,0
|
|
20240923,195000,36998410,3180,3180,3180,3180,0
|
|
20240923,194900,36998410,3180,3180,3180,3180,0
|
|
20240923,194800,36998410,3180,3180,3180,3180,0
|
|
20240923,194700,36998410,3180,3180,3180,3180,0
|
|
20240923,194600,36998410,3180,3180,3180,3180,0
|
|
20240923,194500,36998410,3180,3180,3180,3180,0
|
|
20240923,194400,36998410,3180,3180,3180,3180,0
|
|
20240923,194300,36998410,3180,3180,3180,3180,0
|
|
20240923,194200,36998410,3180,3180,3180,3180,0
|
|
20240923,194100,36998410,3180,3180,3180,3180,0
|
|
20240923,194000,36998410,3180,3180,3180,3180,400
|
|
20240923,193900,36998410,3180,3180,3180,3180,0
|
|
20240923,193800,36998410,3180,3180,3180,3180,0
|
|
20240923,193700,36998410,3180,3180,3180,3180,0
|
|
20240923,193600,36998410,3180,3180,3180,3180,0
|
|
20240923,193500,36998410,3180,3180,3180,3180,0
|
|
20240923,193400,36998410,3180,3180,3180,3180,0
|
|
20240923,193300,36998410,3180,3180,3180,3180,0
|
|
20240923,193200,36998410,3180,3180,3180,3180,0
|
|
20240923,193100,36998410,3180,3180,3180,3180,0
|
|
20240923,193000,36998410,3180,3180,3180,3180,0
|
|
20240923,192900,36998410,3180,3180,3180,3180,0
|
|
20240923,192800,36998410,3180,3180,3180,3180,0
|
|
20240923,192700,36998410,3180,3180,3180,3180,0
|
|
20240923,192600,36998410,3180,3180,3180,3180,0
|
|
20240923,192500,36998410,3180,3180,3180,3180,0
|
|
20240923,192400,36998410,3180,3180,3180,3180,0
|
|
20240923,192300,36998410,3180,3180,3180,3180,0
|
|
20240923,192200,36998410,3180,3180,3180,3180,0
|
|
20240923,192100,36998410,3180,3180,3180,3180,0
|
|
20240923,192000,36998410,3180,3180,3180,3180,0
|
|
20240923,191900,36998410,3180,3180,3180,3180,0
|
|
20240923,191800,36998410,3180,3180,3180,3180,0
|
|
20240923,191700,36998410,3180,3180,3180,3180,0
|
|
20240923,191600,36998410,3180,3180,3180,3180,0
|
|
20240923,191500,36998410,3180,3180,3180,3180,0
|
|
20240923,191400,36998410,3180,3180,3180,3180,0
|
|
20240923,191300,36998410,3180,3180,3180,3180,0
|
|
20240923,191200,36998410,3180,3180,3180,3180,0
|
|
20240923,191100,36998410,3180,3180,3180,3180,0
|
|
20240923,191000,36998410,3180,3180,3180,3180,400
|
|
20240923,190900,36998410,3180,3180,3180,3180,0
|
|
20240923,190800,36998410,3180,3180,3180,3180,0
|
|
20240923,190700,36998410,3180,3180,3180,3180,0
|
|
20240923,190600,36998410,3180,3180,3180,3180,0
|
|
20240923,190500,36998410,3180,3180,3180,3180,0
|
|
20240923,190400,36998410,3180,3180,3180,3180,0
|
|
20240923,190300,36998410,3180,3180,3180,3180,0
|
|
20240923,190200,36998410,3180,3180,3180,3180,0
|
|
20240923,190100,36998410,3180,3180,3180,3180,0
|
|
20240923,190000,36998410,3180,3180,3180,3180,0
|
|
20240923,185900,36998410,3180,3180,3180,3180,0
|
|
20240923,185800,36998410,3180,3180,3180,3180,0
|
|
20240923,185700,36998410,3180,3180,3180,3180,0
|
|
20240923,185600,36998410,3180,3180,3180,3180,0
|
|
20240923,185500,36998410,3180,3180,3180,3180,0
|
|
20240923,185400,36998410,3180,3180,3180,3180,0
|
|
20240923,185300,36998410,3180,3180,3180,3180,0
|
|
20240923,185200,36998410,3180,3180,3180,3180,0
|
|
20240923,185100,36998410,3180,3180,3180,3180,0
|
|
20240923,185000,36998410,3180,3180,3180,3180,0
|
|
20240923,184900,36998410,3180,3180,3180,3180,0
|
|
20240923,184800,36998410,3180,3180,3180,3180,0
|
|
20240923,184700,36998410,3180,3180,3180,3180,0
|
|
20240923,184600,36998410,3180,3180,3180,3180,0
|
|
20240923,184500,36998410,3180,3180,3180,3180,0
|
|
20240923,184400,36998410,3180,3180,3180,3180,0
|
|
20240923,184300,36998410,3180,3180,3180,3180,0
|
|
20240923,184200,36998410,3180,3180,3180,3180,0
|
|
20240923,184100,36998410,3180,3180,3180,3180,0
|
|
20240923,184000,36998410,3180,3180,3180,3180,400
|
|
20240923,183900,36998410,3180,3180,3180,3180,0
|
|
20240923,183800,36998410,3180,3180,3180,3180,0
|
|
20240923,183700,36998410,3180,3180,3180,3180,0
|
|
20240923,183600,36998410,3180,3180,3180,3180,0
|
|
20240923,183500,36998410,3180,3180,3180,3180,0
|
|
20240923,183400,36998410,3180,3180,3180,3180,0
|
|
20240923,183300,36998410,3180,3180,3180,3180,0
|
|
20240923,183200,36998410,3180,3180,3180,3180,0
|
|
20240923,183100,36998410,3180,3180,3180,3180,0
|
|
20240923,183000,36998410,3180,3180,3180,3180,0
|
|
20240923,182900,36998410,3180,3180,3180,3180,0
|
|
20240923,182800,36998410,3180,3180,3180,3180,0
|
|
20240923,182700,36998410,3180,3180,3180,3180,0
|
|
20240923,182600,36998410,3180,3180,3180,3180,0
|
|
20240923,182500,36998410,3180,3180,3180,3180,0
|
|
20240923,182400,36998410,3180,3180,3180,3180,0
|
|
20240923,182300,36998410,3180,3180,3180,3180,0
|
|
20240923,182200,36998410,3180,3180,3180,3180,0
|
|
20240923,182100,36998410,3180,3180,3180,3180,0
|
|
20240923,182000,36998410,3180,3180,3180,3180,0
|
|
20240923,181900,36998410,3180,3180,3180,3180,0
|
|
20240923,181800,36998410,3180,3180,3180,3180,0
|
|
20240923,181700,36998410,3180,3180,3180,3180,0
|
|
20240923,181600,36998410,3180,3180,3180,3180,0
|
|
20240923,181500,36998410,3180,3180,3180,3180,0
|
|
20240923,181400,36998410,3180,3180,3180,3180,0
|
|
20240923,181300,36998410,3180,3180,3180,3180,0
|
|
20240923,181200,36998410,3180,3180,3180,3180,0
|
|
20240923,181100,36998410,3180,3180,3180,3180,0
|
|
20240923,181000,36998410,3180,3180,3180,3180,400
|
|
20240923,180900,36998410,3180,3180,3180,3180,0
|
|
20240923,180800,36998410,3180,3180,3180,3180,0
|
|
20240923,180700,36998410,3180,3180,3180,3180,0
|
|
20240923,180600,36998410,3180,3180,3180,3180,0
|
|
20240923,180500,36998410,3180,3180,3180,3180,0
|
|
20240923,180400,36998410,3180,3180,3180,3180,0
|
|
20240923,180300,36998410,3180,3180,3180,3180,0
|
|
20240923,180200,36998410,3180,3180,3180,3180,0
|
|
20240923,180100,36998410,3180,3180,3180,3180,0
|
|
20240923,180000,36998410,3180,3180,3180,3180,0
|
|
20240923,175900,36998410,3180,3180,3180,3180,0
|
|
20240923,175800,36998410,3180,3180,3180,3180,0
|
|
20240923,175700,36998410,3180,3180,3180,3180,0
|
|
20240923,175600,36998410,3180,3180,3180,3180,0
|
|
20240923,175500,36998410,3180,3180,3180,3180,0
|
|
20240923,175400,36998410,3180,3180,3180,3180,0
|
|
20240923,175300,36998410,3180,3180,3180,3180,0
|
|
20240923,175200,36998410,3180,3180,3180,3180,0
|
|
20240923,175100,36998410,3180,3180,3180,3180,0
|
|
20240923,175000,36998410,3180,3180,3180,3180,0
|
|
20240923,174900,36998410,3180,3180,3180,3180,0
|
|
20240923,174800,36998410,3180,3180,3180,3180,0
|
|
20240923,174700,36998410,3180,3180,3180,3180,0
|
|
20240923,174600,36998410,3180,3180,3180,3180,0
|
|
20240923,174500,36998410,3180,3180,3180,3180,0
|
|
20240923,174400,36998410,3180,3180,3180,3180,0
|
|
20240923,174300,36998410,3180,3180,3180,3180,0
|
|
20240923,174200,36998410,3180,3180,3180,3180,0
|
|
20240923,174100,36998410,3180,3180,3180,3180,0
|
|
20240923,174000,36998410,3180,3180,3180,3180,400
|
|
20240923,173900,36998410,3180,3180,3180,3180,0
|
|
20240923,173800,36998410,3180,3180,3180,3180,0
|
|
20240923,173700,36998410,3180,3180,3180,3180,0
|
|
20240923,173600,36998410,3180,3180,3180,3180,0
|
|
20240923,173500,36998410,3180,3180,3180,3180,0
|
|
20240923,173400,36998410,3180,3180,3180,3180,0
|
|
20240923,173300,36998410,3180,3180,3180,3180,0
|
|
20240923,173200,36998410,3180,3180,3180,3180,0
|
|
20240923,173100,36998410,3180,3180,3180,3180,0
|
|
20240923,173000,36998410,3180,3180,3180,3180,0
|
|
20240923,172900,36998410,3180,3180,3180,3180,0
|
|
20240923,172800,36998410,3180,3180,3180,3180,0
|
|
20240923,172700,36998410,3180,3180,3180,3180,0
|
|
20240923,172600,36998410,3180,3180,3180,3180,0
|
|
20240923,172500,36998410,3180,3180,3180,3180,0
|
|
20240923,172400,36998410,3180,3180,3180,3180,0
|
|
20240923,172300,36998410,3180,3180,3180,3180,0
|
|
20240923,172200,36998410,3180,3180,3180,3180,0
|
|
20240923,172100,36998410,3180,3180,3180,3180,0
|
|
20240923,172000,36998410,3180,3180,3180,3180,0
|
|
20240923,171900,36998410,3180,3180,3180,3180,0
|
|
20240923,171800,36998410,3180,3180,3180,3180,0
|
|
20240923,171700,36998410,3180,3180,3180,3180,0
|
|
20240923,171600,36998410,3180,3180,3180,3180,0
|
|
20240923,171500,36998410,3180,3180,3180,3180,0
|
|
20240923,171400,36998410,3180,3180,3180,3180,0
|
|
20240923,171300,36998410,3180,3180,3180,3180,0
|
|
20240923,171200,36998410,3180,3180,3180,3180,0
|
|
20240923,171100,36998410,3180,3180,3180,3180,0
|
|
20240923,171000,36998410,3180,3180,3180,3180,400
|
|
20240923,170900,36998410,3180,3180,3180,3180,0
|
|
20240923,170800,36998410,3180,3180,3180,3180,0
|
|
20240923,170700,36998410,3180,3180,3180,3180,0
|
|
20240923,170600,36998410,3180,3180,3180,3180,0
|
|
20240923,170500,36998410,3180,3180,3180,3180,0
|
|
20240923,170400,36998410,3180,3180,3180,3180,0
|
|
20240923,170300,36998410,3180,3180,3180,3180,0
|
|
20240923,170200,36998410,3180,3180,3180,3180,0
|
|
20240923,170100,36998410,3180,3180,3180,3180,0
|
|
20240923,170000,36998410,3180,3180,3180,3180,0
|
|
20240923,165900,36998410,3180,3180,3180,3180,0
|
|
20240923,165800,36998410,3180,3180,3180,3180,0
|
|
20240923,165700,36998410,3180,3180,3180,3180,0
|
|
20240923,165600,36998410,3180,3180,3180,3180,0
|
|
20240923,165500,36998410,3180,3180,3180,3180,0
|
|
20240923,165400,36998410,3180,3180,3180,3180,0
|
|
20240923,165300,36998410,3180,3180,3180,3180,0
|
|
20240923,165200,36998410,3180,3180,3180,3180,0
|
|
20240923,165100,36998410,3180,3180,3180,3180,0
|
|
20240923,165000,36998410,3180,3180,3180,3180,0
|
|
20240923,164900,36998410,3180,3180,3180,3180,0
|
|
20240923,164800,36998410,3180,3180,3180,3180,0
|
|
20240923,164700,36998410,3180,3180,3180,3180,0
|
|
20240923,164600,36998410,3180,3180,3180,3180,0
|
|
20240923,164500,36998410,3180,3180,3180,3180,0
|
|
20240923,164400,36998410,3180,3180,3180,3180,0
|
|
20240923,164300,36998410,3180,3180,3180,3180,0
|
|
20240923,164200,36998410,3180,3180,3180,3180,0
|
|
20240923,164100,36998410,3180,3180,3180,3180,0
|
|
20240923,164000,36998410,3180,3180,3180,3180,400
|
|
20240923,163900,36998410,3180,3180,3180,3180,0
|
|
20240923,163800,36998410,3180,3180,3180,3180,0
|
|
20240923,163700,36998410,3180,3180,3180,3180,0
|
|
20240923,163600,36998410,3180,3180,3180,3180,0
|
|
20240923,163500,36998410,3180,3180,3180,3180,0
|
|
20240923,163400,36998410,3180,3180,3180,3180,0
|
|
20240923,163300,36998410,3180,3180,3180,3180,0
|
|
20240923,163200,36998410,3180,3180,3180,3180,0
|
|
20240923,163100,36998410,3180,3180,3180,3180,0
|
|
20240923,163000,36998410,3180,3180,3180,3180,0
|
|
20240923,162900,36998410,3180,3180,3180,3180,0
|
|
20240923,162800,36998410,3180,3180,3180,3180,0
|
|
20240923,162700,36998410,3180,3180,3180,3180,0
|
|
20240923,162600,36998410,3180,3180,3180,3180,0
|
|
20240923,162500,36998410,3180,3180,3180,3180,0
|
|
20240923,162400,36998410,3180,3180,3180,3180,0
|
|
20240923,162300,36998410,3180,3180,3180,3180,0
|
|
20240923,162200,36998410,3180,3180,3180,3180,0
|
|
20240923,162100,36998410,3180,3180,3180,3180,0
|
|
20240923,162000,36998410,3180,3180,3180,3180,0
|
|
20240923,161900,36998410,3180,3180,3180,3180,0
|
|
20240923,161800,36998410,3180,3180,3180,3180,0
|
|
20240923,161700,36998410,3180,3180,3180,3180,0
|
|
20240923,161600,36998410,3180,3180,3180,3180,0
|
|
20240923,161500,36998410,3180,3180,3180,3180,0
|
|
20240923,161400,36998410,3180,3180,3180,3180,0
|
|
20240923,161300,36998410,3180,3180,3180,3180,0
|
|
20240923,161200,36998410,3180,3180,3180,3180,0
|
|
20240923,161100,36998410,3180,3180,3180,3180,0
|
|
20240923,161000,36998410,3180,3180,3180,3180,400
|
|
20240923,160900,36998410,3180,3180,3180,3180,0
|
|
20240923,160800,36998410,3180,3180,3180,3180,0
|
|
20240923,160700,36998410,3180,3180,3180,3180,0
|
|
20240923,160600,36998410,3180,3180,3180,3180,0
|
|
20240923,160500,36998410,3180,3180,3180,3180,0
|
|
20240923,160400,36998410,3180,3180,3180,3180,0
|
|
20240923,160300,36998410,3180,3180,3180,3180,0
|
|
20240923,160200,36998410,3180,3180,3180,3180,0
|
|
20240923,160100,36998410,3180,3180,3180,3180,0
|
|
20240923,160000,36998410,3180,3180,3180,3180,0
|
|
20240923,155900,36998410,3180,3180,3180,3180,0
|
|
20240923,155800,36998410,3180,3180,3180,3180,0
|
|
20240923,155700,36998410,3180,3180,3180,3180,0
|
|
20240923,155600,36998410,3180,3180,3180,3180,0
|
|
20240923,155500,36998410,3180,3180,3180,3180,0
|
|
20240923,155400,36998410,3180,3180,3180,3180,0
|
|
20240923,155300,36998410,3180,3180,3180,3180,0
|
|
20240923,155200,36998410,3180,3180,3180,3180,0
|
|
20240923,155100,36998410,3180,3180,3180,3180,0
|
|
20240923,155000,36998410,3180,3180,3180,3180,0
|
|
20240923,154900,36998410,3180,3180,3180,3180,0
|
|
20240923,154800,36998410,3180,3180,3180,3180,0
|
|
20240923,154700,36998410,3180,3180,3180,3180,0
|
|
20240923,154600,36998410,3180,3180,3180,3180,0
|
|
20240923,154500,36998410,3180,3180,3180,3180,0
|
|
20240923,154400,36998410,3180,3180,3180,3180,0
|
|
20240923,154300,36998410,3180,3180,3180,3180,0
|
|
20240923,154200,36998410,3180,3180,3180,3180,0
|
|
20240923,154100,36998410,3180,3180,3180,3180,0
|
|
20240923,154000,36998410,3180,3180,3180,3180,400
|
|
20240923,153900,36998410,3180,3180,3180,3180,0
|
|
20240923,153800,36998410,3180,3180,3180,3180,0
|
|
20240923,153700,36998410,3180,3180,3180,3180,0
|
|
20240923,153600,36998410,3180,3180,3180,3180,0
|
|
20240923,153500,36998410,3180,3180,3180,3180,0
|
|
20240923,153400,36998410,3180,3180,3180,3180,0
|
|
20240923,153300,36998410,3180,3180,3180,3180,0
|
|
20240923,153200,36998410,3180,3180,3180,3180,0
|
|
20240923,153100,36998410,3180,3180,3180,3180,0
|
|
20240923,153000,36998410,3180,3180,3180,3180,400
|
|
20240923,152900,35726410,3180,3180,3180,3180,0
|
|
20240923,152800,35726410,3180,3180,3180,3180,0
|
|
20240923,152700,35726410,3180,3180,3180,3180,0
|
|
20240923,152600,35726410,3180,3180,3180,3180,0
|
|
20240923,152500,35726410,3180,3180,3180,3180,0
|
|
20240923,152400,35726410,3180,3180,3180,3180,0
|
|
20240923,152300,35726410,3180,3180,3180,3180,0
|
|
20240923,152200,35726410,3180,3180,3180,3180,0
|
|
20240923,152100,35726410,3180,3180,3180,3180,0
|
|
20240923,152000,35726410,3180,3180,3180,3180,0
|
|
20240923,151900,35726410,3180,3180,3180,3180,486
|
|
20240923,151800,34180930,3180,3180,3180,3180,1
|
|
20240923,151700,34177750,3175,3175,3175,3175,0
|
|
20240923,151600,34177750,3175,3175,3175,3175,0
|
|
20240923,151500,34177750,3175,3175,3175,3175,0
|
|
20240923,151400,34177750,3175,3175,3175,3175,0
|
|
20240923,151300,34177750,3175,3175,3175,3175,12
|
|
20240923,151200,34139650,3180,3180,3180,3180,0
|
|
20240923,151100,34139650,3180,3180,3180,3180,0
|
|
20240923,151000,34139650,3180,3180,3180,3180,0
|
|
20240923,150900,34139650,3180,3180,3180,3180,30
|
|
20240923,150800,34044250,3180,3180,3180,3180,0
|
|
20240923,150700,34044250,3180,3180,3180,3180,0
|
|
20240923,150600,34044250,3180,3180,3180,3180,0
|
|
20240923,150500,34044250,3180,3180,3180,3180,0
|
|
20240923,150400,34044250,3180,3180,3180,3180,1
|
|
20240923,150300,34041070,3175,3175,3175,3175,0
|
|
20240923,150200,34041070,3175,3180,3180,3175,5
|
|
20240923,150100,34025175,3180,3180,3180,3180,0
|
|
20240923,150000,34025175,3180,3180,3180,3180,0
|
|
20240923,145900,34025175,3180,3180,3180,3180,5
|
|
20240923,145800,34009275,3175,3175,3175,3175,0
|
|
20240923,145700,34009275,3175,3175,3175,3175,0
|
|
20240923,145600,34009275,3175,3175,3175,3175,0
|
|
20240923,145500,34009275,3175,3175,3175,3175,0
|
|
20240923,145400,34009275,3175,3175,3175,3175,0
|
|
20240923,145300,34009275,3175,3175,3175,3175,0
|
|
20240923,145200,34009275,3175,3175,3175,3175,0
|
|
20240923,145100,34009275,3175,3175,3175,3175,0
|
|
20240923,145000,34009275,3175,3175,3175,3175,0
|
|
20240923,144900,34009275,3175,3175,3175,3175,17
|
|
20240923,144800,33955300,3175,3175,3175,3175,0
|
|
20240923,144700,33955300,3175,3175,3175,3175,0
|
|
20240923,144600,33955300,3175,3175,3175,3175,0
|
|
20240923,144500,33955300,3175,3175,3175,3175,0
|
|
20240923,144400,33955300,3175,3175,3175,3175,50
|
|
20240923,144300,33796550,3175,3175,3175,3175,0
|
|
20240923,144200,33796550,3175,3175,3175,3175,0
|
|
20240923,144100,33796550,3175,3175,3175,3175,0
|
|
20240923,144000,33796550,3175,3175,3175,3175,0
|
|
20240923,143900,33796550,3175,3175,3175,3175,0
|
|
20240923,143800,33796550,3175,3175,3175,3175,0
|
|
20240923,143700,33796550,3175,3175,3175,3175,100
|
|
20240923,143600,33479050,3180,3180,3180,3180,0
|
|
20240923,143500,33479050,3180,3180,3180,3180,2
|
|
20240923,143400,33472690,3180,3180,3180,3180,0
|
|
20240923,143300,33472690,3180,3180,3180,3180,1
|
|
20240923,143200,33469510,3180,3180,3180,3180,0
|
|
20240923,143100,33469510,3180,3180,3180,3180,0
|
|
20240923,143000,33469510,3180,3180,3180,3180,0
|
|
20240923,142900,33469510,3180,3180,3180,3180,0
|
|
20240923,142800,33469510,3180,3180,3180,3180,0
|
|
20240923,142700,33469510,3180,3180,3180,3180,0
|
|
20240923,142600,33469510,3180,3180,3180,3180,0
|
|
20240923,142500,33469510,3180,3180,3180,3180,0
|
|
20240923,142400,33469510,3180,3180,3180,3180,0
|
|
20240923,142300,33469510,3180,3180,3180,3180,0
|
|
20240923,142200,33469510,3180,3180,3180,3180,0
|
|
20240923,142100,33469510,3180,3180,3180,3180,0
|
|
20240923,142000,33469510,3180,3180,3180,3180,0
|
|
20240923,141900,33469510,3180,3180,3180,3180,1
|
|
20240923,141800,33466330,3180,3180,3180,3180,0
|
|
20240923,141700,33466330,3180,3180,3180,3180,0
|
|
20240923,141600,33466330,3180,3180,3180,3180,0
|
|
20240923,141500,33466330,3180,3180,3180,3180,0
|
|
20240923,141400,33466330,3180,3180,3180,3180,0
|
|
20240923,141300,33466330,3180,3180,3180,3180,0
|
|
20240923,141200,33466330,3180,3180,3180,3180,0
|
|
20240923,141100,33466330,3180,3180,3180,3180,0
|
|
20240923,141000,33466330,3180,3180,3180,3180,0
|
|
20240923,140900,33466330,3180,3180,3180,3180,50
|
|
20240923,140800,33307330,3175,3175,3175,3175,0
|
|
20240923,140700,33307330,3175,3175,3175,3175,0
|
|
20240923,140600,33307330,3175,3175,3175,3175,0
|
|
20240923,140500,33307330,3175,3175,3175,3175,0
|
|
20240923,140400,33307330,3175,3175,3175,3175,0
|
|
20240923,140300,33307330,3175,3175,3175,3175,0
|
|
20240923,140200,33307330,3175,3175,3175,3175,1
|
|
20240923,140100,33304155,3180,3180,3180,3180,13
|
|
20240923,140000,33262815,3180,3180,3180,3180,0
|
|
20240923,135900,33262815,3180,3180,3180,3180,0
|
|
20240923,135800,33262815,3180,3180,3180,3180,0
|
|
20240923,135700,33262815,3180,3180,3180,3180,0
|
|
20240923,135600,33262815,3180,3180,3180,3180,0
|
|
20240923,135500,33262815,3180,3180,3180,3180,0
|
|
20240923,135400,33262815,3180,3180,3180,3180,0
|
|
20240923,135300,33262815,3180,3180,3180,3180,0
|
|
20240923,135200,33262815,3180,3180,3180,3180,0
|
|
20240923,135100,33262815,3180,3180,3180,3180,1
|
|
20240923,135000,33259635,3180,3180,3180,3180,2
|
|
20240923,134900,33253275,3180,3180,3180,3180,0
|
|
20240923,134800,33253275,3180,3180,3180,3180,0
|
|
20240923,134700,33253275,3180,3180,3180,3180,0
|
|
20240923,134600,33253275,3180,3180,3180,3180,0
|
|
20240923,134500,33253275,3180,3180,3180,3180,0
|
|
20240923,134400,33253275,3180,3180,3180,3180,22
|
|
20240923,134300,33183315,3180,3180,3180,3180,0
|
|
20240923,134200,33183315,3180,3180,3180,3180,23
|
|
20240923,134100,33110175,3180,3180,3180,3180,0
|
|
20240923,134000,33110175,3180,3180,3180,3180,22
|
|
20240923,133900,33040215,3180,3180,3180,3180,43
|
|
20240923,133800,32903475,3180,3180,3180,3180,20
|
|
20240923,133700,32839875,3180,3180,3180,3180,22
|
|
20240923,133600,32769915,3180,3180,3180,3180,0
|
|
20240923,133500,32769915,3180,3180,3180,3180,22
|
|
20240923,133400,32699955,3180,3180,3180,3180,0
|
|
20240923,133300,32699955,3180,3180,3180,3180,23
|
|
20240923,133200,32626815,3180,3180,3180,3180,15
|
|
20240923,133100,32579115,3180,3180,3180,3180,22
|
|
20240923,133000,32509155,3180,3180,3180,3180,0
|
|
20240923,132900,32509155,3180,3180,3180,3180,23
|
|
20240923,132800,32436015,3180,3180,3180,3180,0
|
|
20240923,132700,32436015,3180,3180,3180,3180,22
|
|
20240923,132600,32366055,3180,3180,3180,3180,24
|
|
20240923,132500,32289735,3180,3180,3180,3180,0
|
|
20240923,132400,32289735,3180,3180,3180,3180,22
|
|
20240923,132300,32219775,3180,3180,3180,3180,0
|
|
20240923,132200,32219775,3180,3180,3180,3180,22
|
|
20240923,132100,32149815,3180,3180,3180,3180,0
|
|
20240923,132000,32149815,3180,3180,3180,3180,23
|
|
20240923,131900,32076675,3180,3180,3180,3180,0
|
|
20240923,131800,32076675,3180,3180,3180,3180,22
|
|
20240923,131700,32006715,3180,3180,3180,3180,0
|
|
20240923,131600,32006715,3180,3180,3180,3180,23
|
|
20240923,131500,31933575,3180,3180,3180,3180,22
|
|
20240923,131400,31863615,3180,3180,3180,3180,18
|
|
20240923,131300,31806375,3180,3180,3180,3180,22
|
|
20240923,131200,31736415,3180,3180,3180,3180,0
|
|
20240923,131100,31736415,3180,3180,3180,3180,23
|
|
20240923,131000,31663275,3180,3180,3180,3180,20
|
|
20240923,130900,31599675,3180,3180,3180,3180,22
|
|
20240923,130800,31529715,3180,3180,3180,3180,0
|
|
20240923,130700,31529715,3180,3180,3180,3180,23
|
|
20240923,130600,31456575,3180,3180,3180,3180,0
|
|
20240923,130500,31456575,3180,3180,3180,3180,22
|
|
20240923,130400,31386615,3180,3180,3180,3180,0
|
|
20240923,130300,31386615,3180,3180,3180,3180,23
|
|
20240923,130200,31313475,3180,3180,3180,3180,22
|
|
20240923,130100,31243515,3180,3180,3180,3180,0
|
|
20240923,130000,31243515,3180,3180,3180,3180,22
|
|
20240923,125900,31173555,3180,3180,3180,3180,0
|
|
20240923,125800,31173555,3180,3180,3180,3180,23
|
|
20240923,125700,31100415,3180,3180,3180,3180,0
|
|
20240923,125600,31100415,3180,3180,3180,3180,32
|
|
20240923,125500,30998655,3180,3180,3180,3180,0
|
|
20240923,125400,30998655,3180,3180,3180,3180,23
|
|
20240923,125300,30925515,3180,3180,3180,3180,0
|
|
20240923,125200,30925515,3180,3180,3180,3180,22
|
|
20240923,125100,30855555,3175,3175,3175,3175,50
|
|
20240923,125000,30696805,3180,3180,3180,3180,22
|
|
20240923,124900,30626845,3180,3180,3180,3180,23
|
|
20240923,124800,30553705,3180,3180,3180,3180,0
|
|
20240923,124700,30553705,3180,3175,3180,3175,765
|
|
20240923,124600,28124720,3175,3175,3175,3175,0
|
|
20240923,124500,28124720,3175,3175,3175,3175,23
|
|
20240923,124400,28051695,3175,3175,3175,3175,0
|
|
20240923,124300,28051695,3175,3175,3175,3175,22
|
|
20240923,124200,27981845,3175,3175,3175,3175,0
|
|
20240923,124100,27981845,3175,3175,3175,3175,23
|
|
20240923,124000,27908820,3175,3175,3175,3175,0
|
|
20240923,123900,27908820,3175,3175,3175,3175,22
|
|
20240923,123800,27838970,3175,3175,3175,3175,0
|
|
20240923,123700,27838970,3175,3175,3175,3175,22
|
|
20240923,123600,27769120,3175,3175,3175,3175,23
|
|
20240923,123500,27696095,3175,3175,3175,3175,0
|
|
20240923,123400,27696095,3175,3175,3175,3175,22
|
|
20240923,123300,27626245,3175,3175,3175,3175,0
|
|
20240923,123200,27626245,3175,3175,3175,3175,23
|
|
20240923,123100,27553220,3175,3175,3175,3175,0
|
|
20240923,123000,27553220,3175,3175,3175,3175,22
|
|
20240923,122900,27483370,3175,3175,3175,3175,55
|
|
20240923,122800,27308745,3180,3180,3180,3180,156
|
|
20240923,122700,26812665,3185,3185,3185,3185,0
|
|
20240923,122600,26812665,3185,3185,3185,3185,23
|
|
20240923,122500,26739410,3185,3185,3185,3185,0
|
|
20240923,122400,26739410,3185,3185,3185,3185,24
|
|
20240923,122300,26662970,3185,3190,3190,3185,49
|
|
20240923,122200,26506680,3185,3185,3185,3185,0
|
|
20240923,122100,26506680,3185,3185,3185,3185,3
|
|
20240923,122000,26497125,3185,3185,3185,3185,17
|
|
20240923,121900,26442980,3190,3190,3190,3190,23
|
|
20240923,121800,26369610,3185,3185,3185,3185,0
|
|
20240923,121700,26369610,3185,3185,3185,3185,5
|
|
20240923,121600,26353685,3180,3180,3180,3180,0
|
|
20240923,121500,26353685,3180,3185,3185,3180,22
|
|
20240923,121400,26283720,3190,3190,3190,3190,0
|
|
20240923,121300,26283720,3190,3190,3190,3190,23
|
|
20240923,121200,26210350,3190,3190,3190,3190,0
|
|
20240923,121100,26210350,3190,3190,3190,3190,24
|
|
20240923,121000,26133790,3190,3190,3190,3190,23
|
|
20240923,120900,26060420,3190,3190,3190,3190,0
|
|
20240923,120800,26060420,3190,3190,3190,3190,22
|
|
20240923,120700,25990240,3190,3190,3190,3190,0
|
|
20240923,120600,25990240,3190,3190,3190,3190,22
|
|
20240923,120500,25920060,3190,3190,3190,3190,3
|
|
20240923,120400,25910490,3190,3190,3190,3190,23
|
|
20240923,120300,25837120,3185,3185,3185,3185,0
|
|
20240923,120200,25837120,3185,3185,3185,3185,19
|
|
20240923,120100,25776605,3185,3185,3185,3185,0
|
|
20240923,120000,25776605,3185,3185,3185,3185,73
|
|
20240923,115900,25544100,3185,3185,3185,3185,0
|
|
20240923,115800,25544100,3185,3185,3185,3185,22
|
|
20240923,115700,25474030,3185,3185,3185,3185,23
|
|
20240923,115600,25400775,3185,3185,3185,3185,0
|
|
20240923,115500,25400775,3185,3185,3185,3185,22
|
|
20240923,115400,25330705,3185,3185,3185,3185,0
|
|
20240923,115300,25330705,3185,3185,3185,3185,22
|
|
20240923,115200,25260635,3185,3185,3185,3185,0
|
|
20240923,115100,25260635,3185,3185,3185,3185,26
|
|
20240923,115000,25177825,3185,3185,3185,3185,0
|
|
20240923,114900,25177825,3185,3185,3185,3185,22
|
|
20240923,114800,25107755,3185,3185,3185,3185,32
|
|
20240923,114700,25005835,3185,3185,3185,3185,23
|
|
20240923,114600,24932580,3185,3185,3185,3185,0
|
|
20240923,114500,24932580,3185,3185,3185,3185,22
|
|
20240923,114400,24862510,3185,3185,3185,3185,22
|
|
20240923,114300,24792440,3185,3185,3185,3185,0
|
|
20240923,114200,24792440,3185,3185,3185,3185,23
|
|
20240923,114100,24719185,3180,3180,3180,3180,0
|
|
20240923,114000,24719185,3180,3185,3185,3180,72
|
|
20240923,113900,24490115,3185,3185,3185,3185,0
|
|
20240923,113800,24490115,3185,3185,3185,3185,23
|
|
20240923,113700,24416860,3185,3185,3185,3185,0
|
|
20240923,113600,24416860,3185,3185,3185,3185,22
|
|
20240923,113500,24346790,3185,3185,3185,3185,0
|
|
20240923,113400,24346790,3185,3185,3185,3185,46
|
|
20240923,113300,24200280,3185,3185,3185,3185,22
|
|
20240923,113200,24130210,3185,3185,3185,3185,0
|
|
20240923,113100,24130210,3185,3185,3185,3185,24
|
|
20240923,113000,24053770,3180,3180,3180,3180,0
|
|
20240923,112900,24053770,3180,3180,3180,3180,0
|
|
20240923,112800,24053770,3180,3180,3180,3180,0
|
|
20240923,112700,24053770,3180,3180,3180,3180,22
|
|
20240923,112600,23983810,3180,3180,3180,3180,23
|
|
20240923,112500,23910670,3180,3180,3180,3180,0
|
|
20240923,112400,23910670,3180,3180,3180,3180,27
|
|
20240923,112300,23824810,3180,3185,3185,3180,45
|
|
20240923,112200,23681600,3185,3185,3185,3185,0
|
|
20240923,112100,23681600,3185,3185,3185,3185,22
|
|
20240923,112000,23611530,3185,3185,3185,3185,23
|
|
20240923,111900,23538275,3185,3185,3185,3185,0
|
|
20240923,111800,23538275,3185,3185,3185,3185,22
|
|
20240923,111700,23468205,3185,3185,3185,3185,0
|
|
20240923,111600,23468205,3185,3185,3185,3185,23
|
|
20240923,111500,23394950,3185,3185,3185,3185,22
|
|
20240923,111400,23324880,3185,3185,3185,3185,0
|
|
20240923,111300,23324880,3185,3185,3185,3185,0
|
|
20240923,111200,23324880,3185,3185,3185,3185,26
|
|
20240923,111100,23242070,3180,3180,3180,3180,20
|
|
20240923,111000,23178470,3185,3185,3185,3185,22
|
|
20240923,110900,23108400,3185,3185,3185,3185,0
|
|
20240923,110800,23108400,3185,3185,3185,3185,22
|
|
20240923,110700,23038330,3180,3180,3180,3180,0
|
|
20240923,110600,23038330,3180,3180,3180,3180,22
|
|
20240923,110500,22968370,3180,3180,3180,3180,0
|
|
20240923,110400,22968370,3180,3180,3180,3180,23
|
|
20240923,110300,22895230,3185,3180,3185,3180,255
|
|
20240923,110200,22084215,3180,3180,3180,3180,0
|
|
20240923,110100,22084215,3180,3180,3180,3180,22
|
|
20240923,110000,22014255,3180,3180,3180,3180,0
|
|
20240923,105900,22014255,3180,3180,3180,3180,22
|
|
20240923,105800,21944295,3180,3180,3180,3180,1570
|
|
20240923,105700,16951695,3175,3175,3175,3175,200
|
|
20240923,105600,16316695,3175,3175,3175,3175,1
|
|
20240923,105500,16313520,3180,3180,3180,3180,22
|
|
20240923,105400,16243560,3180,3180,3180,3180,48
|
|
20240923,105300,16090920,3180,3180,3180,3180,2
|
|
20240923,105200,16084560,3180,3180,3180,3180,22
|
|
20240923,105100,16014600,3180,3180,3180,3180,0
|
|
20240923,105000,16014600,3180,3180,3180,3180,41
|
|
20240923,104900,15884220,3175,3175,3175,3175,0
|
|
20240923,104800,15884220,3175,3175,3175,3175,0
|
|
20240923,104700,15884220,3175,3175,3175,3175,68
|
|
20240923,104600,15668320,3175,3175,3175,3175,22
|
|
20240923,104500,15598470,3175,3175,3175,3175,0
|
|
20240923,104400,15598470,3175,3175,3175,3175,23
|
|
20240923,104300,15525445,3175,3175,3175,3175,0
|
|
20240923,104200,15525445,3175,3175,3175,3175,22
|
|
20240923,104100,15455595,3175,3175,3175,3175,23
|
|
20240923,104000,15382570,3175,3175,3175,3175,1
|
|
20240923,103900,15379395,3175,3175,3175,3175,22
|
|
20240923,103800,15309545,3175,3175,3175,3175,10
|
|
20240923,103700,15277795,3175,3175,3175,3175,25
|
|
20240923,103600,15198420,3175,3175,3175,3175,0
|
|
20240923,103500,15198420,3175,3175,3175,3175,29
|
|
20240923,103400,15106345,3175,3175,3175,3175,0
|
|
20240923,103300,15106345,3175,3175,3175,3175,22
|
|
20240923,103200,15036495,3175,3175,3175,3175,0
|
|
20240923,103100,15036495,3175,3175,3175,3175,23
|
|
20240923,103000,14963470,3175,3175,3175,3175,0
|
|
20240923,102900,14963470,3175,3175,3175,3175,23
|
|
20240923,102800,14890445,3175,3175,3175,3175,22
|
|
20240923,102700,14820595,3175,3175,3175,3175,340
|
|
20240923,102600,13741095,3175,3175,3175,3175,23
|
|
20240923,102500,13668070,3175,3175,3175,3175,0
|
|
20240923,102400,13668070,3175,3175,3175,3175,22
|
|
20240923,102300,13598220,3175,3175,3175,3175,0
|
|
20240923,102200,13598220,3175,3175,3175,3175,23
|
|
20240923,102100,13525195,3170,3170,3170,3170,3
|
|
20240923,102000,13515685,3175,3175,3175,3175,22
|
|
20240923,101900,13445835,3175,3175,3175,3175,0
|
|
20240923,101800,13445835,3175,3175,3175,3175,23
|
|
20240923,101700,13372810,3175,3175,3175,3175,0
|
|
20240923,101600,13372810,3175,3175,3175,3175,23
|
|
20240923,101500,13299785,3175,3175,3175,3175,22
|
|
20240923,101400,13229935,3175,3175,3175,3175,0
|
|
20240923,101300,13229935,3175,3175,3175,3175,23
|
|
20240923,101200,13156910,3175,3175,3175,3175,0
|
|
20240923,101100,13156910,3175,3175,3175,3175,22
|
|
20240923,101000,13087060,3170,3170,3170,3170,150
|
|
20240923,100900,12611560,3175,3170,3175,3170,26
|
|
20240923,100800,12529025,3175,3175,3175,3175,0
|
|
20240923,100700,12529025,3175,3175,3175,3175,1
|
|
20240923,100600,12525850,3175,3175,3175,3175,0
|
|
20240923,100500,12525850,3175,3175,3175,3175,45
|
|
20240923,100400,12382975,3175,3175,3175,3175,4
|
|
20240923,100300,12370275,3175,3175,3175,3175,23
|
|
20240923,100200,12297250,3175,3175,3175,3175,22
|
|
20240923,100100,12227400,3175,3175,3175,3175,0
|
|
20240923,100000,12227400,3175,3175,3175,3175,0
|
|
20240923,095900,12227400,3175,3175,3175,3175,23
|
|
20240923,095800,12154375,3175,3175,3175,3175,22
|
|
20240923,095700,12084525,3165,3165,3165,3165,0
|
|
20240923,095600,12084525,3165,3165,3165,3165,1
|
|
20240923,095500,12081360,3175,3175,3175,3175,48
|
|
20240923,095400,11928960,3175,3175,3175,3175,22
|
|
20240923,095300,11859110,3175,3175,3175,3175,0
|
|
20240923,095200,11859110,3175,3175,3175,3175,0
|
|
20240923,095100,11859110,3175,3170,3175,3170,5
|
|
20240923,095000,11843240,3155,3155,3155,3155,0
|
|
20240923,094900,11843240,3155,3170,3170,3155,569
|
|
20240923,094800,10045285,3160,3170,3170,3160,949
|
|
20240923,094700,7046270,3175,3175,3175,3175,23
|
|
20240923,094600,6973245,3175,3175,3175,3175,0
|
|
20240923,094500,6973245,3175,3175,3175,3175,44
|
|
20240923,094400,6833545,3175,3175,3175,3175,0
|
|
20240923,094300,6833545,3175,3175,3175,3175,22
|
|
20240923,094200,6763695,3175,3175,3175,3175,0
|
|
20240923,094100,6763695,3175,3175,3175,3175,23
|
|
20240923,094000,6690670,3175,3175,3175,3175,0
|
|
20240923,093900,6690670,3175,3175,3175,3175,0
|
|
20240923,093800,6690670,3175,3170,3175,3170,25
|
|
20240923,093700,6611415,3170,3175,3175,3170,77
|
|
20240923,093600,6367320,3175,3175,3175,3175,27
|
|
20240923,093500,6281595,3170,3170,3170,3170,0
|
|
20240923,093400,6281595,3170,3175,3175,3170,26
|
|
20240923,093300,6199060,3175,3170,3175,3170,200
|
|
20240923,093200,5564560,3175,3175,3175,3175,25
|
|
20240923,093100,5485185,3175,3175,3175,3175,41
|
|
20240923,093000,5355010,3175,3175,3175,3175,26
|
|
20240923,092900,5272460,3175,3175,3175,3175,0
|
|
20240923,092800,5272460,3175,3175,3175,3175,23
|
|
20240923,092700,5199435,3175,3175,3175,3175,0
|
|
20240923,092600,5199435,3175,3175,3175,3175,22
|
|
20240923,092500,5129585,3175,3175,3175,3175,23
|
|
20240923,092400,5056560,3175,3175,3175,3175,0
|
|
20240923,092300,5056560,3175,3175,3175,3175,22
|
|
20240923,092200,4986710,3175,3175,3175,3175,0
|
|
20240923,092100,4986710,3175,3175,3175,3175,22
|
|
20240923,092000,4916860,3175,3175,3175,3175,530
|
|
20240923,091900,3234110,3175,3175,3175,3175,23
|
|
20240923,091800,3161085,3170,3170,3170,3170,0
|
|
20240923,091700,3161085,3170,3175,3175,3170,72
|
|
20240923,091600,2932735,3170,3170,3175,3170,104
|
|
20240923,091500,2603045,3175,3175,3180,3175,170
|
|
20240923,091400,2063180,3175,3175,3175,3175,0
|
|
20240923,091300,2063180,3175,3175,3175,3175,0
|
|
20240923,091200,2063180,3175,3175,3175,3175,200
|
|
20240923,091100,1428180,3175,3175,3175,3175,34
|
|
20240923,091000,1320230,3175,3175,3175,3175,0
|
|
20240923,090900,1320230,3175,3175,3175,3175,231
|
|
20240923,090800,586805,3175,3175,3175,3175,2
|
|
20240923,090700,580455,3175,3175,3175,3175,5
|
|
20240923,090600,564580,3175,3175,3175,3175,6
|
|
20240923,090500,545530,3175,3175,3175,3175,0
|
|
20240923,090400,545530,3175,3175,3175,3175,42
|
|
20240923,090300,412180,3180,3180,3180,3180,8
|
|
20240923,090200,386740,3170,3170,3170,3170,0
|
|
20240923,090100,386740,3170,3170,3170,3170,63
|
|
20240923,090000,187030,3170,3170,3170,3170,59
|