577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183400,1446234120,18840,18840,18840,18840,4887
|
|
20240910,183300,1446234120,18840,18840,18840,18840,0
|
|
20240910,183200,1446234120,18840,18840,18840,18840,0
|
|
20240910,183100,1446234120,18840,18840,18840,18840,0
|
|
20240910,183000,1446234120,18840,18840,18840,18840,0
|
|
20240910,182900,1446234120,18840,18840,18840,18840,0
|
|
20240910,182800,1446234120,18840,18840,18840,18840,0
|
|
20240910,182700,1446234120,18840,18840,18840,18840,0
|
|
20240910,182600,1446234120,18840,18840,18840,18840,0
|
|
20240910,182500,1446234120,18840,18840,18840,18840,0
|
|
20240910,182400,1446234120,18840,18840,18840,18840,0
|
|
20240910,182300,1446234120,18840,18840,18840,18840,0
|
|
20240910,182200,1446234120,18840,18840,18840,18840,0
|
|
20240910,182100,1446234120,18840,18840,18840,18840,0
|
|
20240910,182000,1446234120,18840,18840,18840,18840,0
|
|
20240910,181900,1446234120,18840,18840,18840,18840,0
|
|
20240910,181800,1446234120,18840,18840,18840,18840,0
|
|
20240910,181700,1446234120,18840,18840,18840,18840,0
|
|
20240910,181600,1446234120,18840,18840,18840,18840,0
|
|
20240910,181500,1446234120,18840,18840,18840,18840,0
|
|
20240910,181400,1446234120,18840,18840,18840,18840,0
|
|
20240910,181300,1446234120,18840,18840,18840,18840,0
|
|
20240910,181200,1446234120,18840,18840,18840,18840,0
|
|
20240910,181100,1446234120,18840,18840,18840,18840,0
|
|
20240910,181000,1446234120,18840,18840,18840,18840,0
|
|
20240910,180900,1446234120,18840,18840,18840,18840,0
|
|
20240910,180800,1446234120,18840,18840,18840,18840,0
|
|
20240910,180700,1446234120,18840,18840,18840,18840,0
|
|
20240910,180600,1446234120,18840,18840,18840,18840,0
|
|
20240910,180500,1446234120,18840,18840,18840,18840,0
|
|
20240910,180400,1446234120,18840,18840,18840,18840,4887
|
|
20240910,180300,1446234120,18840,18840,18840,18840,0
|
|
20240910,180200,1446234120,18840,18840,18840,18840,0
|
|
20240910,180100,1446234120,18840,18840,18840,18840,0
|
|
20240910,180000,1446234120,18840,18840,18840,18840,0
|
|
20240910,175900,1446234120,18840,18840,18840,18840,0
|
|
20240910,175800,1446234120,18840,18840,18840,18840,0
|
|
20240910,175700,1446234120,18840,18840,18840,18840,0
|
|
20240910,175600,1446234120,18840,18840,18840,18840,0
|
|
20240910,175500,1446234120,18840,18840,18840,18840,0
|
|
20240910,175400,1446234120,18840,18840,18840,18840,0
|
|
20240910,175300,1446234120,18840,18840,18840,18840,0
|
|
20240910,175200,1446234120,18840,18840,18840,18840,0
|
|
20240910,175100,1446234120,18840,18840,18840,18840,0
|
|
20240910,175000,1446234120,18840,18840,18840,18840,0
|
|
20240910,174900,1446234120,18840,18840,18840,18840,0
|
|
20240910,174800,1446234120,18840,18840,18840,18840,0
|
|
20240910,174700,1446234120,18840,18840,18840,18840,0
|
|
20240910,174600,1446234120,18840,18840,18840,18840,0
|
|
20240910,174500,1446234120,18840,18840,18840,18840,0
|
|
20240910,174400,1446234120,18840,18840,18840,18840,0
|
|
20240910,174300,1446234120,18840,18840,18840,18840,0
|
|
20240910,174200,1446234120,18840,18840,18840,18840,0
|
|
20240910,174100,1446234120,18840,18840,18840,18840,0
|
|
20240910,174000,1446234120,18840,18840,18840,18840,0
|
|
20240910,173900,1446234120,18840,18840,18840,18840,0
|
|
20240910,173800,1446234120,18840,18840,18840,18840,0
|
|
20240910,173700,1446234120,18840,18840,18840,18840,0
|
|
20240910,173600,1446234120,18840,18840,18840,18840,0
|
|
20240910,173500,1446234120,18840,18840,18840,18840,0
|
|
20240910,173400,1446234120,18840,18840,18840,18840,4887
|
|
20240910,173300,1446234120,18840,18840,18840,18840,0
|
|
20240910,173200,1446234120,18840,18840,18840,18840,0
|
|
20240910,173100,1446234120,18840,18840,18840,18840,0
|
|
20240910,173000,1446234120,18840,18840,18840,18840,0
|
|
20240910,172900,1446234120,18840,18840,18840,18840,0
|
|
20240910,172800,1446234120,18840,18840,18840,18840,0
|
|
20240910,172700,1446234120,18840,18840,18840,18840,0
|
|
20240910,172600,1446234120,18840,18840,18840,18840,0
|
|
20240910,172500,1446234120,18840,18840,18840,18840,0
|
|
20240910,172400,1446234120,18840,18840,18840,18840,0
|
|
20240910,172300,1446234120,18840,18840,18840,18840,0
|
|
20240910,172200,1446234120,18840,18840,18840,18840,0
|
|
20240910,172100,1446234120,18840,18840,18840,18840,0
|
|
20240910,172000,1446234120,18840,18840,18840,18840,0
|
|
20240910,171900,1446234120,18840,18840,18840,18840,0
|
|
20240910,171800,1446234120,18840,18840,18840,18840,0
|
|
20240910,171700,1446234120,18840,18840,18840,18840,0
|
|
20240910,171600,1446234120,18840,18840,18840,18840,0
|
|
20240910,171500,1446234120,18840,18840,18840,18840,0
|
|
20240910,171400,1446234120,18840,18840,18840,18840,0
|
|
20240910,171300,1446234120,18840,18840,18840,18840,0
|
|
20240910,171200,1446234120,18840,18840,18840,18840,0
|
|
20240910,171100,1446234120,18840,18840,18840,18840,0
|
|
20240910,171000,1446234120,18840,18840,18840,18840,0
|
|
20240910,170900,1446234120,18840,18840,18840,18840,0
|
|
20240910,170800,1446234120,18840,18840,18840,18840,0
|
|
20240910,170700,1446234120,18840,18840,18840,18840,0
|
|
20240910,170600,1446234120,18840,18840,18840,18840,0
|
|
20240910,170500,1446234120,18840,18840,18840,18840,0
|
|
20240910,170400,1446234120,18840,18840,18840,18840,4887
|
|
20240910,170300,1446234120,18840,18840,18840,18840,0
|
|
20240910,170200,1446234120,18840,18840,18840,18840,0
|
|
20240910,170100,1446234120,18840,18840,18840,18840,0
|
|
20240910,170000,1446234120,18840,18840,18840,18840,0
|
|
20240910,165900,1446234120,18840,18840,18840,18840,0
|
|
20240910,165800,1446234120,18840,18840,18840,18840,0
|
|
20240910,165700,1446234120,18840,18840,18840,18840,0
|
|
20240910,165600,1446234120,18840,18840,18840,18840,0
|
|
20240910,165500,1446234120,18840,18840,18840,18840,0
|
|
20240910,165400,1446234120,18840,18840,18840,18840,0
|
|
20240910,165300,1446234120,18840,18840,18840,18840,0
|
|
20240910,165200,1446234120,18840,18840,18840,18840,0
|
|
20240910,165100,1446234120,18840,18840,18840,18840,0
|
|
20240910,165000,1446234120,18840,18840,18840,18840,0
|
|
20240910,164900,1446234120,18840,18840,18840,18840,0
|
|
20240910,164800,1446234120,18840,18840,18840,18840,0
|
|
20240910,164700,1446234120,18840,18840,18840,18840,0
|
|
20240910,164600,1446234120,18840,18840,18840,18840,0
|
|
20240910,164500,1446234120,18840,18840,18840,18840,0
|
|
20240910,164400,1446234120,18840,18840,18840,18840,0
|
|
20240910,164300,1446234120,18840,18840,18840,18840,0
|
|
20240910,164200,1446234120,18840,18840,18840,18840,0
|
|
20240910,164100,1446234120,18840,18840,18840,18840,0
|
|
20240910,164000,1446234120,18840,18840,18840,18840,0
|
|
20240910,163900,1446234120,18840,18840,18840,18840,0
|
|
20240910,163800,1446234120,18840,18840,18840,18840,0
|
|
20240910,163700,1446234120,18840,18840,18840,18840,0
|
|
20240910,163600,1446234120,18840,18840,18840,18840,0
|
|
20240910,163500,1446234120,18840,18840,18840,18840,0
|
|
20240910,163400,1446234120,18840,18840,18840,18840,4887
|
|
20240910,163300,1446234120,18840,18840,18840,18840,0
|
|
20240910,163200,1446234120,18840,18840,18840,18840,0
|
|
20240910,163100,1446234120,18840,18840,18840,18840,0
|
|
20240910,163000,1446234120,18840,18840,18840,18840,0
|
|
20240910,162900,1446234120,18840,18840,18840,18840,0
|
|
20240910,162800,1446234120,18840,18840,18840,18840,0
|
|
20240910,162700,1446234120,18840,18840,18840,18840,0
|
|
20240910,162600,1446234120,18840,18840,18840,18840,0
|
|
20240910,162500,1446234120,18840,18840,18840,18840,0
|
|
20240910,162400,1446234120,18840,18840,18840,18840,0
|
|
20240910,162300,1446234120,18840,18840,18840,18840,0
|
|
20240910,162200,1446234120,18840,18840,18840,18840,0
|
|
20240910,162100,1446234120,18840,18840,18840,18840,0
|
|
20240910,162000,1446234120,18840,18840,18840,18840,0
|
|
20240910,161900,1446234120,18840,18840,18840,18840,0
|
|
20240910,161800,1446234120,18840,18840,18840,18840,0
|
|
20240910,161700,1446234120,18840,18840,18840,18840,0
|
|
20240910,161600,1446234120,18840,18840,18840,18840,0
|
|
20240910,161500,1446234120,18840,18840,18840,18840,0
|
|
20240910,161400,1446234120,18840,18840,18840,18840,0
|
|
20240910,161300,1446234120,18840,18840,18840,18840,0
|
|
20240910,161200,1446234120,18840,18840,18840,18840,0
|
|
20240910,161100,1446234120,18840,18840,18840,18840,0
|
|
20240910,161000,1446234120,18840,18840,18840,18840,0
|
|
20240910,160900,1446234120,18840,18840,18840,18840,0
|
|
20240910,160800,1446234120,18840,18840,18840,18840,0
|
|
20240910,160700,1446234120,18840,18840,18840,18840,0
|
|
20240910,160600,1446234120,18840,18840,18840,18840,0
|
|
20240910,160500,1446234120,18840,18840,18840,18840,0
|
|
20240910,160400,1446234120,18840,18840,18840,18840,4887
|
|
20240910,160300,1446234120,18840,18840,18840,18840,0
|
|
20240910,160200,1446234120,18840,18840,18840,18840,0
|
|
20240910,160100,1446234120,18840,18840,18840,18840,0
|
|
20240910,160000,1446234120,18840,18840,18840,18840,0
|
|
20240910,155900,1446234120,18840,18840,18840,18840,0
|
|
20240910,155800,1446234120,18840,18840,18840,18840,0
|
|
20240910,155700,1446234120,18840,18840,18840,18840,0
|
|
20240910,155600,1446234120,18840,18840,18840,18840,0
|
|
20240910,155500,1446234120,18840,18840,18840,18840,0
|
|
20240910,155400,1446234120,18840,18840,18840,18840,0
|
|
20240910,155300,1446234120,18840,18840,18840,18840,0
|
|
20240910,155200,1446234120,18840,18840,18840,18840,0
|
|
20240910,155100,1446234120,18840,18840,18840,18840,0
|
|
20240910,155000,1446234120,18840,18840,18840,18840,0
|
|
20240910,154900,1446234120,18840,18840,18840,18840,0
|
|
20240910,154800,1446234120,18840,18840,18840,18840,0
|
|
20240910,154700,1446234120,18840,18840,18840,18840,0
|
|
20240910,154600,1446234120,18840,18840,18840,18840,0
|
|
20240910,154500,1446234120,18840,18840,18840,18840,0
|
|
20240910,154400,1446234120,18840,18840,18840,18840,0
|
|
20240910,154300,1446234120,18840,18840,18840,18840,0
|
|
20240910,154200,1446234120,18840,18840,18840,18840,0
|
|
20240910,154100,1446234120,18840,18840,18840,18840,0
|
|
20240910,154000,1446234120,18840,18840,18840,18840,0
|
|
20240910,153900,1446234120,18840,18840,18840,18840,0
|
|
20240910,153800,1446234120,18840,18840,18840,18840,0
|
|
20240910,153700,1446234120,18840,18840,18840,18840,0
|
|
20240910,153600,1446234120,18840,18840,18840,18840,0
|
|
20240910,153500,1446234120,18840,18840,18840,18840,0
|
|
20240910,153400,1446234120,18840,18840,18840,18840,4887
|
|
20240910,153300,1446234120,18840,18840,18840,18840,0
|
|
20240910,153200,1446234120,18840,18840,18840,18840,0
|
|
20240910,153100,1446234120,18840,18840,18840,18840,0
|
|
20240910,153000,1446234120,18840,18840,18840,18840,4887
|
|
20240910,152900,1354163040,18910,18910,18910,18910,0
|
|
20240910,152800,1354163040,18910,18910,18910,18910,0
|
|
20240910,152700,1354163040,18910,18910,18910,18910,0
|
|
20240910,152600,1354163040,18910,18910,18910,18910,0
|
|
20240910,152500,1354163040,18910,18910,18910,18910,0
|
|
20240910,152400,1354163040,18910,18910,18910,18910,0
|
|
20240910,152300,1354163040,18910,18910,18910,18910,0
|
|
20240910,152200,1354163040,18910,18910,18910,18910,0
|
|
20240910,152100,1354163040,18910,18910,18910,18910,0
|
|
20240910,152000,1354163040,18910,18910,18910,18910,0
|
|
20240910,151900,1354163040,18910,18910,18910,18910,949
|
|
20240910,151800,1336217450,18900,18980,18980,18900,1338
|
|
20240910,151700,1310882540,18990,18990,18990,18990,50
|
|
20240910,151600,1309933040,18990,18990,18990,18990,62
|
|
20240910,151500,1308755660,18990,19020,19020,18990,168
|
|
20240910,151400,1305561600,19020,19020,19020,19020,0
|
|
20240910,151300,1305561600,19020,19020,19020,19020,51
|
|
20240910,151200,1304591580,19020,19020,19020,19020,0
|
|
20240910,151100,1304591580,19020,19020,19020,19020,50
|
|
20240910,151000,1303640580,19020,19050,19050,19010,72
|
|
20240910,150900,1302271240,18980,19050,19050,18980,235
|
|
20240910,150800,1297805430,19000,19000,19000,19000,0
|
|
20240910,150700,1297805430,19000,19000,19050,19000,450
|
|
20240910,150600,1289252930,19000,19000,19000,19000,73
|
|
20240910,150500,1287865930,19050,19020,19050,19020,107
|
|
20240910,150400,1285829290,19050,19050,19050,19050,0
|
|
20240910,150300,1285829290,19050,19010,19050,19000,522
|
|
20240910,150200,1275903480,19060,19060,19060,19060,0
|
|
20240910,150100,1275903480,19060,19010,19060,19010,141
|
|
20240910,150000,1273220570,19010,19050,19060,19010,364
|
|
20240910,145900,1266285910,19050,19050,19050,19050,113
|
|
20240910,145800,1264133260,19050,19060,19060,19000,1833
|
|
20240910,145700,1229235350,19070,19070,19070,19070,3
|
|
20240910,145600,1229178140,19070,19060,19070,19050,768
|
|
20240910,145500,1214546350,19070,19050,19070,19050,22
|
|
20240910,145400,1214127170,19050,19080,19080,19050,245
|
|
20240910,145300,1209458420,19080,19080,19080,19080,0
|
|
20240910,145200,1209458420,19080,19060,19080,19050,243
|
|
20240910,145100,1204826330,19070,19070,19070,19060,167
|
|
20240910,145000,1201642350,19080,19070,19080,19070,375
|
|
20240910,144900,1194490600,19070,19080,19080,19070,69
|
|
20240910,144800,1193174170,19100,19080,19100,19080,77
|
|
20240910,144700,1191704010,19100,19100,19100,19100,0
|
|
20240910,144600,1191704010,19100,19100,19100,19100,51
|
|
20240910,144500,1190729910,19090,19090,19090,19090,57
|
|
20240910,144400,1189641780,19090,19090,19090,19090,0
|
|
20240910,144300,1189641780,19090,19090,19090,19090,50
|
|
20240910,144200,1188687280,19080,19080,19080,19080,0
|
|
20240910,144100,1188687280,19080,19080,19080,19080,266
|
|
20240910,144000,1183612000,19080,19080,19080,19080,42
|
|
20240910,143900,1182810640,19090,19090,19090,19090,50
|
|
20240910,143800,1181856140,19090,19090,19090,19090,0
|
|
20240910,143700,1181856140,19090,19080,19090,19080,113
|
|
20240910,143600,1179699600,19090,19090,19090,19090,0
|
|
20240910,143500,1179699600,19090,19090,19090,19090,50
|
|
20240910,143400,1178745100,19080,19080,19080,19080,1
|
|
20240910,143300,1178726020,19090,19090,19090,19090,50
|
|
20240910,143200,1177771520,19090,19090,19090,19090,0
|
|
20240910,143100,1177771520,19090,19080,19090,19080,179
|
|
20240910,143000,1174355700,19090,19090,19090,19090,114
|
|
20240910,142900,1172179440,19090,19090,19090,19090,0
|
|
20240910,142800,1172179440,19090,19090,19090,19090,51
|
|
20240910,142700,1171205850,19090,19090,19090,19090,63
|
|
20240910,142600,1170003180,19090,19080,19090,19080,179
|
|
20240910,142500,1166587360,19090,19090,19090,19090,103
|
|
20240910,142400,1164621090,19120,19120,19120,19120,50
|
|
20240910,142300,1163665090,19110,19100,19120,19100,57
|
|
20240910,142200,1162576180,19090,19120,19120,19090,130
|
|
20240910,142100,1160092710,19120,19120,19120,19120,1
|
|
20240910,142000,1160073590,19090,19110,19110,19090,92
|
|
20240910,141900,1158316310,19100,19100,19100,19100,37
|
|
20240910,141800,1157609610,19100,19100,19110,19100,142
|
|
20240910,141700,1154897000,19110,19120,19120,19110,6
|
|
20240910,141600,1154782320,19130,19100,19130,19100,192
|
|
20240910,141500,1151113560,19100,19090,19150,19090,80
|
|
20240910,141400,1149584920,19150,19130,19150,19130,268
|
|
20240910,141300,1144457080,19070,19060,19070,19060,287
|
|
20240910,141200,1138984010,19070,19070,19070,19070,67
|
|
20240910,141100,1137706320,19070,19060,19070,19060,33
|
|
20240910,141000,1137077280,19060,19060,19060,19060,0
|
|
20240910,140900,1137077280,19060,19060,19060,19060,78
|
|
20240910,140800,1135590600,19060,19060,19060,19060,50
|
|
20240910,140700,1134637600,19060,19060,19060,19060,104
|
|
20240910,140600,1132655360,19050,19050,19060,19050,477
|
|
20240910,140500,1123568260,19060,19060,19060,19060,104
|
|
20240910,140400,1121586020,19050,19050,19050,19050,19
|
|
20240910,140300,1121224070,19060,19060,19060,19060,91
|
|
20240910,140200,1119489610,19050,19050,19050,19050,99
|
|
20240910,140100,1117603660,19060,19060,19060,19060,64
|
|
20240910,140000,1116383820,19060,19060,19060,19060,56
|
|
20240910,135900,1115316460,19060,19050,19060,19050,69
|
|
20240910,135800,1114001410,19060,19060,19060,19060,95
|
|
20240910,135700,1112190710,19060,19060,19060,19060,0
|
|
20240910,135600,1112190710,19060,19060,19060,19060,75
|
|
20240910,135500,1110761210,19050,19050,19050,19050,0
|
|
20240910,135400,1110761210,19050,19070,19070,19050,682
|
|
20240910,135300,1097766110,19070,19070,19070,19070,5
|
|
20240910,135200,1097670760,19070,19070,19070,19070,89
|
|
20240910,135100,1095973530,19070,19070,19070,19070,13
|
|
20240910,135000,1095725620,19070,19070,19070,19070,51
|
|
20240910,134900,1094753050,19070,19060,19070,19060,19
|
|
20240910,134800,1094390900,19070,19070,19070,19070,296
|
|
20240910,134700,1088746180,19050,19080,19080,19050,985
|
|
20240910,134600,1069969560,19090,19090,19090,19090,92
|
|
20240910,134500,1068213280,19090,19080,19090,19080,31
|
|
20240910,134400,1067621500,19080,19080,19080,19080,36
|
|
20240910,134300,1066934620,19080,19070,19080,19070,145
|
|
20240910,134200,1064168520,19080,19080,19080,19080,2
|
|
20240910,134100,1064130360,19080,19080,19080,19080,50
|
|
20240910,134000,1063176360,19080,19080,19080,19080,33
|
|
20240910,133900,1062546720,19080,19080,19080,19080,53
|
|
20240910,133800,1061535480,19080,19080,19080,19080,35
|
|
20240910,133700,1060867680,19070,19080,19080,19070,394
|
|
20240910,133600,1053351960,19090,19100,19100,19090,34
|
|
20240910,133500,1052702570,19100,19100,19100,19100,50
|
|
20240910,133400,1051747570,19100,19100,19100,19100,35
|
|
20240910,133300,1051079070,19100,19100,19100,19100,50
|
|
20240910,133200,1050124070,19100,19100,19100,19100,0
|
|
20240910,133100,1050124070,19100,19090,19100,19090,118
|
|
20240910,133000,1047870450,19090,19100,19100,19090,112
|
|
20240910,132900,1045731640,19130,19130,19130,19130,50
|
|
20240910,132800,1044775140,19130,19130,19130,19130,50
|
|
20240910,132700,1043818640,19130,19130,19130,19130,1
|
|
20240910,132600,1043799510,19130,19130,19130,19130,50
|
|
20240910,132500,1042843010,19090,19080,19090,19080,357
|
|
20240910,132400,1036029680,19090,19090,19090,19090,116
|
|
20240910,132300,1033815240,19130,19130,19130,19130,1
|
|
20240910,132200,1033796110,19130,19130,19130,19130,50
|
|
20240910,132100,1032839610,19130,19180,19180,19130,19
|
|
20240910,132000,1032476090,19190,19120,19190,19080,194
|
|
20240910,131900,1028772620,19130,19130,19130,19130,3
|
|
20240910,131800,1028715230,19140,19160,19180,19140,348
|
|
20240910,131700,1022047930,19190,19190,19190,19190,0
|
|
20240910,131600,1022047930,19190,19160,19190,19160,100
|
|
20240910,131500,1020130400,19200,19200,19200,19200,0
|
|
20240910,131400,1020130400,19200,19160,19200,19150,128
|
|
20240910,131300,1017675980,19150,19150,19150,19150,46
|
|
20240910,131200,1016795080,19150,19150,19150,19150,58
|
|
20240910,131100,1015684380,19200,19200,19200,19140,151
|
|
20240910,131000,1012789890,19160,19160,19160,19160,38
|
|
20240910,130900,1012061810,19160,19170,19170,19160,238
|
|
20240910,130800,1007500930,19170,19170,19170,19170,0
|
|
20240910,130700,1007500930,19170,19180,19180,19170,104
|
|
20240910,130600,1005507240,19180,19180,19180,19180,17
|
|
20240910,130500,1005181180,19200,19200,19200,19170,134
|
|
20240910,130400,1002610870,19200,19200,19200,19200,0
|
|
20240910,130300,1002610870,19200,19200,19200,19200,50
|
|
20240910,130200,1001650870,19200,19200,19200,19200,7
|
|
20240910,130100,1001516470,19200,19200,19200,19200,51
|
|
20240910,130000,1000537270,19200,19180,19200,19170,332
|
|
20240910,125900,994170830,19200,19200,19200,19200,65
|
|
20240910,125800,992922830,19200,19200,19200,19200,4
|
|
20240910,125700,992846030,19200,19150,19200,19150,66
|
|
20240910,125600,991579630,19150,19150,19150,19150,87
|
|
20240910,125500,989913580,19150,19150,19150,19150,57
|
|
20240910,125400,988822030,19150,19150,19150,19150,52
|
|
20240910,125300,987826230,19150,19150,19150,19150,41
|
|
20240910,125200,987041080,19150,19150,19150,19150,50
|
|
20240910,125100,986083580,19150,19170,19170,19150,630
|
|
20240910,125000,974012870,19200,19200,19200,19200,50
|
|
20240910,124900,973052870,19200,19180,19200,19180,50
|
|
20240910,124800,972093830,19200,19200,19200,19200,50
|
|
20240910,124700,971133830,19180,19180,19180,19180,42
|
|
20240910,124600,970328270,19170,19170,19170,19170,45
|
|
20240910,124500,969465620,19160,19180,19180,19160,113
|
|
20240910,124400,967298900,19210,19210,19210,19210,50
|
|
20240910,124300,966338400,19200,19200,19200,19200,0
|
|
20240910,124200,966338400,19200,19160,19200,19160,263
|
|
20240910,124100,961297280,19210,19200,19210,19200,64
|
|
20240910,124000,960068340,19200,19200,19200,19200,0
|
|
20240910,123900,960068340,19200,19200,19200,19200,70
|
|
20240910,123800,958724340,19200,19150,19200,19150,19
|
|
20240910,123700,958360440,19200,19250,19260,19140,96
|
|
20240910,123600,956517540,19250,19250,19250,19250,0
|
|
20240910,123500,956517540,19250,19200,19250,19200,69
|
|
20240910,123400,955189520,19200,19200,19200,19200,13
|
|
20240910,123300,954939920,19200,19200,19200,19200,64
|
|
20240910,123200,953711120,19150,19150,19150,19150,3
|
|
20240910,123100,953653670,19150,19110,19150,19110,77
|
|
20240910,123000,952182160,19110,19110,19110,19110,1
|
|
20240910,122900,952163050,19120,19120,19120,19120,100
|
|
20240910,122800,950251050,19110,19120,19120,19110,66
|
|
20240910,122700,948989630,19120,19120,19120,19120,51
|
|
20240910,122600,948014510,19120,19120,19120,19120,50
|
|
20240910,122500,947058510,19120,19120,19120,19120,0
|
|
20240910,122400,947058510,19120,19090,19120,19090,374
|
|
20240910,122300,939913150,19120,19120,19120,19120,0
|
|
20240910,122200,939913150,19120,19120,19120,19070,95
|
|
20240910,122100,938098550,19120,19120,19120,19120,0
|
|
20240910,122000,938098550,19120,19120,19120,19120,51
|
|
20240910,121900,937123430,19050,19050,19050,19050,0
|
|
20240910,121800,937123430,19050,19120,19120,19050,865
|
|
20240910,121700,920623780,19120,19140,19140,19120,577
|
|
20240910,121600,909585450,19140,19140,19140,19140,12
|
|
20240910,121500,909355770,19140,19140,19140,19140,58
|
|
20240910,121400,908245650,19140,19140,19140,19140,50
|
|
20240910,121300,907288650,19140,19140,19140,19140,39
|
|
20240910,121200,906542190,19140,19160,19160,19140,133
|
|
20240910,121100,903996450,19170,19170,19170,19160,104
|
|
20240910,121000,902002780,19160,19170,19170,19160,93
|
|
20240910,120900,900220180,19170,19180,19180,19160,198
|
|
20240910,120800,896424320,19180,19180,19180,19180,0
|
|
20240910,120700,896424320,19180,19180,19180,19180,51
|
|
20240910,120600,895446140,19170,19170,19170,19170,22
|
|
20240910,120500,895024400,19190,19190,19190,19190,50
|
|
20240910,120400,894064900,19190,19190,19190,19190,1
|
|
20240910,120300,894045710,19200,19200,19200,19200,50
|
|
20240910,120200,893085710,19150,19200,19200,19150,327
|
|
20240910,120100,886809980,19200,19210,19220,19200,396
|
|
20240910,120000,879200210,19220,19220,19220,19220,44
|
|
20240910,115900,878354530,19220,19220,19220,19220,50
|
|
20240910,115800,877393530,19210,19220,19220,19210,44
|
|
20240910,115700,876547870,19220,19220,19220,19220,50
|
|
20240910,115600,875586870,19210,19270,19270,19210,17
|
|
20240910,115500,875260180,19270,19230,19270,19220,140
|
|
20240910,115400,872566560,19270,19230,19270,19230,116
|
|
20240910,115300,870333880,19280,19250,19280,19240,88
|
|
20240910,115200,868640450,19260,19270,19280,19260,157
|
|
20240910,115100,865615150,19270,19270,19270,19270,18
|
|
20240910,115000,865268290,19280,19260,19280,19260,90
|
|
20240910,114900,863533850,19260,19250,19270,19250,49
|
|
20240910,114800,862590120,19250,19250,19250,19250,34
|
|
20240910,114700,861935620,19250,19240,19250,19240,16
|
|
20240910,114600,861627640,19250,19240,19250,19240,115
|
|
20240910,114500,859413970,19250,19240,19250,19240,16
|
|
20240910,114400,859105980,19250,19240,19250,19240,147
|
|
20240910,114300,856277190,19250,19240,19250,19230,249
|
|
20240910,114200,851486320,19240,19230,19240,19230,106
|
|
20240910,114100,849446940,19240,19240,19240,19230,18
|
|
20240910,114000,849100640,19240,19240,19240,19230,93
|
|
20240910,113900,847311370,19240,19230,19240,19230,332
|
|
20240910,113800,840926880,19230,19230,19230,19230,50
|
|
20240910,113700,839965380,19220,19230,19230,19220,66
|
|
20240910,113600,838696260,19230,19230,19230,19230,1
|
|
20240910,113500,838677030,19230,19230,19230,19230,84
|
|
20240910,113400,837061710,19220,19220,19220,19220,4
|
|
20240910,113300,836984830,19230,19210,19230,19210,171
|
|
20240910,113200,833698050,19210,19220,19220,19210,130
|
|
20240910,113100,831199890,19230,19230,19230,19230,172
|
|
20240910,113000,827892330,19230,19230,19230,19230,0
|
|
20240910,112900,827892330,19230,19230,19230,19220,145
|
|
20240910,112800,825104410,19230,19230,19230,19230,0
|
|
20240910,112700,825104410,19230,19230,19230,19230,50
|
|
20240910,112600,824142910,19230,19220,19230,19220,26
|
|
20240910,112500,823643180,19230,19230,19230,19220,79
|
|
20240910,112400,822124270,19240,19230,19240,19230,159
|
|
20240910,112300,819065130,19230,19230,19230,19230,0
|
|
20240910,112200,819065130,19230,19230,19240,19230,150
|
|
20240910,112100,816180620,19230,19230,19230,19230,0
|
|
20240910,112000,816180620,19230,19230,19230,19220,113
|
|
20240910,111900,814007650,19230,19230,19240,19230,23
|
|
20240910,111800,813565220,19240,19240,19240,19240,50
|
|
20240910,111700,812603220,19240,19230,19240,19230,77
|
|
20240910,111600,811122030,19240,19230,19240,19230,46
|
|
20240910,111500,810237300,19220,19180,19220,19180,1516
|
|
20240910,111400,781122970,19170,19170,19170,19170,97
|
|
20240910,111300,779263480,19180,19200,19200,19180,196
|
|
20240910,111200,775503340,19200,19160,19200,19160,682
|
|
20240910,111100,762425050,19120,19110,19160,19110,389
|
|
20240910,111000,754977170,19110,19080,19110,19080,149
|
|
20240910,110900,752133430,19080,19050,19080,19050,1260
|
|
20240910,110800,728123980,19050,19050,19050,19050,167
|
|
20240910,110700,724942630,19050,19040,19060,19040,211
|
|
20240910,110600,720924080,19040,19040,19040,19040,123
|
|
20240910,110500,718582160,19030,19020,19040,19000,410
|
|
20240910,110400,710783500,19030,19040,19040,19030,737
|
|
20240910,110300,696753590,19050,19040,19050,19040,219
|
|
20240910,110200,692582510,19040,19040,19040,19040,204
|
|
20240910,110100,688698350,19050,19040,19050,19040,202
|
|
20240910,110000,684850430,19040,19040,19060,19040,278
|
|
20240910,105900,679556290,19050,19050,19050,19040,340
|
|
20240910,105800,673079440,19040,19050,19050,19040,512
|
|
20240910,105700,663326150,19050,19050,19050,19040,252
|
|
20240910,105600,658525700,19040,19040,19040,19040,130
|
|
20240910,105500,656050500,19050,19040,19050,19040,301
|
|
20240910,105400,650318360,19040,19050,19050,19040,230
|
|
20240910,105300,645937460,19050,19030,19050,19030,365
|
|
20240910,105200,638985630,19040,19050,19050,19040,110
|
|
20240910,105100,636890140,19040,19040,19050,19040,409
|
|
20240910,105000,629101020,19040,19030,19040,19030,207
|
|
20240910,104900,625160440,19030,19050,19050,19030,92
|
|
20240910,104800,623408510,19040,19050,19060,19030,413
|
|
20240910,104700,615542030,19040,19050,19050,19040,82
|
|
20240910,104600,613980510,19050,19040,19050,19030,331
|
|
20240910,104500,607678350,19050,19030,19050,19030,185
|
|
20240910,104400,604154120,19040,19040,19050,19030,237
|
|
20240910,104300,599642130,19040,19030,19040,19030,144
|
|
20240910,104200,596901190,19030,19050,19050,19030,305
|
|
20240910,104100,591091890,19040,19040,19050,19040,649
|
|
20240910,104000,578734920,19040,19040,19040,19040,169
|
|
20240910,103900,575517160,19040,19040,19040,19040,265
|
|
20240910,103800,570471560,19040,19040,19040,19030,189
|
|
20240910,103700,566873450,19040,19050,19050,19040,122
|
|
20240910,103600,564550070,19040,19050,19050,19040,314
|
|
20240910,103500,558568960,19040,19050,19050,19040,278
|
|
20240910,103400,553273780,19050,19050,19050,19040,222
|
|
20240910,103300,549045100,19040,19040,19040,19040,133
|
|
20240910,103200,546512780,19040,19030,19040,19030,414
|
|
20240910,103100,538630400,19030,19040,19050,19030,269
|
|
20240910,103000,533507180,19050,19020,19050,19020,49
|
|
20240910,102900,532574330,19050,19050,19050,19030,6215
|
|
20240910,102800,414182940,19050,19050,19050,19050,0
|
|
20240910,102700,414182940,19050,19050,19050,19050,303
|
|
20240910,102600,408410790,19050,19040,19100,19040,479
|
|
20240910,102500,399279950,19040,19050,19050,19040,1995
|
|
20240910,102400,361280580,19050,19040,19050,19040,333
|
|
20240910,102300,354938350,19040,19040,19040,19040,289
|
|
20240910,102200,349435790,19040,19040,19040,19040,137
|
|
20240910,102100,346827310,19010,19040,19040,19010,356
|
|
20240910,102000,340057840,19030,19050,19050,19020,572
|
|
20240910,101900,329170970,19050,19050,19050,19050,159
|
|
20240910,101800,326142020,19050,19050,19060,19050,144
|
|
20240910,101700,323398320,19040,19050,19050,19040,406
|
|
20240910,101600,315665690,19040,19040,19070,19040,88
|
|
20240910,101500,313988670,19050,19040,19050,19040,632
|
|
20240910,101400,301950460,19050,19050,19050,19040,631
|
|
20240910,101300,289930240,19050,19040,19050,19040,78
|
|
20240910,101200,288444510,19040,19040,19070,19040,119
|
|
20240910,101100,286177250,19030,19040,19040,19030,47
|
|
20240910,101000,285282700,19050,19050,19080,19050,717
|
|
20240910,100900,271618140,19040,19030,19040,19030,89
|
|
20240910,100800,269923760,19030,19020,19060,19020,190
|
|
20240910,100700,266307130,19020,19090,19090,19020,952
|
|
20240910,100600,248184110,19040,19060,19060,19030,288
|
|
20240910,100500,242699420,18990,19050,19070,18990,129
|
|
20240910,100400,240243900,19050,19070,19070,19040,233
|
|
20240910,100300,235805660,19050,19080,19090,19050,248
|
|
20240910,100200,231079130,19060,19050,19070,19050,252
|
|
20240910,100100,226275870,19070,19070,19080,19050,525
|
|
20240910,100000,216270920,19060,19050,19060,19050,236
|
|
20240910,095900,211774310,19050,19050,19070,19050,352
|
|
20240910,095800,205065660,19050,19050,19080,19050,1107
|
|
20240910,095700,183967060,19080,19050,19080,19050,410
|
|
20240910,095600,176155060,19080,19100,19150,19060,195
|
|
20240910,095500,172432860,19100,19050,19100,19040,444
|
|
20240910,095400,163967160,19040,19060,19070,19040,527
|
|
20240910,095300,153924120,19070,19050,19070,19050,210
|
|
20240910,095200,149922620,19070,19030,19080,19020,1292
|
|
20240910,095100,125308180,19020,19020,19030,19020,746
|
|
20240910,095000,111114260,19030,19030,19030,19030,117
|
|
20240910,094900,108887750,19030,19020,19030,19020,277
|
|
20240910,094800,103618010,19050,19010,19050,19010,391
|
|
20240910,094700,96177410,19010,19020,19020,19010,38
|
|
20240910,094600,95454980,19020,19010,19020,19010,163
|
|
20240910,094500,92355850,19010,19010,19010,19010,538
|
|
20240910,094400,82128470,19010,19010,19010,19010,50
|
|
20240910,094300,81177970,19010,19010,19010,19010,2
|
|
20240910,094200,81139950,19010,19010,19010,19010,50
|
|
20240910,094100,80189450,18970,19020,19020,18970,131
|
|
20240910,094000,77699880,19010,19010,19010,19010,42
|
|
20240910,093900,76901460,19010,19010,19010,19010,10
|
|
20240910,093800,76711360,19010,19020,19020,19010,106
|
|
20240910,093700,74695800,18960,18960,18960,18960,0
|
|
20240910,093600,74695800,18960,18960,18960,18960,133
|
|
20240910,093500,72174120,18960,18980,18980,18950,630
|
|
20240910,093400,60224970,18990,19020,19020,18990,21
|
|
20240910,093300,59825760,18990,19000,19000,18990,97
|
|
20240910,093200,57983410,19020,19020,19020,19020,5
|
|
20240910,093100,57888310,19020,19020,19020,19020,63
|
|
20240910,093000,56690050,19000,19000,19000,19000,0
|
|
20240910,092900,56690050,19000,18980,19000,18980,106
|
|
20240910,092800,54676650,18980,19030,19030,18980,289
|
|
20240910,092700,49188850,19050,19050,19050,19050,50
|
|
20240910,092600,48236350,19030,19060,19060,19030,102
|
|
20240910,092500,46292380,19060,19060,19060,19060,50
|
|
20240910,092400,45339380,19030,19030,19030,19030,18
|
|
20240910,092300,44996840,19050,19050,19050,18990,70
|
|
20240910,092200,43664340,19050,19050,19050,19050,0
|
|
20240910,092100,43664340,19050,19050,19050,19050,50
|
|
20240910,092000,42711840,19000,19050,19050,19000,106
|
|
20240910,091900,40695340,19050,19050,19050,19050,2
|
|
20240910,091800,40657240,19050,18990,19050,18990,79
|
|
20240910,091700,39154030,18990,18990,18990,18990,0
|
|
20240910,091600,39154030,18990,18990,19070,18990,122
|
|
20240910,091500,36833250,18990,19000,19000,18990,249
|
|
20240910,091400,32102800,19080,19080,19080,19080,50
|
|
20240910,091300,31148800,19000,19000,19000,19000,6
|
|
20240910,091200,31034800,19090,19040,19090,19040,122
|
|
20240910,091100,28708600,19040,18990,19080,18990,282
|
|
20240910,091000,23330790,19070,19040,19070,18980,216
|
|
20240910,090900,19216120,18970,18960,18970,18960,4
|
|
20240910,090800,19140250,18960,18970,19050,18960,104
|
|
20240910,090700,17163290,18970,18970,19000,18970,52
|
|
20240910,090600,16175380,18960,19000,19000,18960,55
|
|
20240910,090500,15130540,18970,18960,19020,18960,53
|
|
20240910,090400,14122640,18970,19020,19020,18970,336
|
|
20240910,090300,7739630,19020,19020,19100,19020,89
|
|
20240910,090200,6040750,19020,19020,19050,19020,49
|
|
20240910,090100,5107420,18970,18960,19050,18960,152
|
|
20240910,090000,2218430,18980,18950,18980,18950,117
|