577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,183400,1416603840,18980,18980,18980,18980,2740
|
|
20240911,183300,1416603840,18980,18980,18980,18980,0
|
|
20240911,183200,1416603840,18980,18980,18980,18980,0
|
|
20240911,183100,1416603840,18980,18980,18980,18980,0
|
|
20240911,183000,1416603840,18980,18980,18980,18980,0
|
|
20240911,182900,1416603840,18980,18980,18980,18980,0
|
|
20240911,182800,1416603840,18980,18980,18980,18980,0
|
|
20240911,182700,1416603840,18980,18980,18980,18980,0
|
|
20240911,182600,1416603840,18980,18980,18980,18980,0
|
|
20240911,182500,1416603840,18980,18980,18980,18980,0
|
|
20240911,182400,1416603840,18980,18980,18980,18980,0
|
|
20240911,182300,1416603840,18980,18980,18980,18980,0
|
|
20240911,182200,1416603840,18980,18980,18980,18980,0
|
|
20240911,182100,1416603840,18980,18980,18980,18980,0
|
|
20240911,182000,1416603840,18980,18980,18980,18980,0
|
|
20240911,181900,1416603840,18980,18980,18980,18980,0
|
|
20240911,181800,1416603840,18980,18980,18980,18980,0
|
|
20240911,181700,1416603840,18980,18980,18980,18980,0
|
|
20240911,181600,1416603840,18980,18980,18980,18980,0
|
|
20240911,181500,1416603840,18980,18980,18980,18980,0
|
|
20240911,181400,1416603840,18980,18980,18980,18980,0
|
|
20240911,181300,1416603840,18980,18980,18980,18980,0
|
|
20240911,181200,1416603840,18980,18980,18980,18980,0
|
|
20240911,181100,1416603840,18980,18980,18980,18980,0
|
|
20240911,181000,1416603840,18980,18980,18980,18980,0
|
|
20240911,180900,1416603840,18980,18980,18980,18980,0
|
|
20240911,180800,1416603840,18980,18980,18980,18980,0
|
|
20240911,180700,1416603840,18980,18980,18980,18980,0
|
|
20240911,180600,1416603840,18980,18980,18980,18980,0
|
|
20240911,180500,1416603840,18980,18980,18980,18980,0
|
|
20240911,180400,1416603840,18980,18980,18980,18980,2740
|
|
20240911,180300,1416603840,18980,18980,18980,18980,0
|
|
20240911,180200,1416603840,18980,18980,18980,18980,0
|
|
20240911,180100,1416603840,18980,18980,18980,18980,0
|
|
20240911,180000,1416603840,18980,18980,18980,18980,0
|
|
20240911,175900,1416603840,18980,18980,18980,18980,0
|
|
20240911,175800,1416603840,18980,18980,18980,18980,0
|
|
20240911,175700,1416603840,18980,18980,18980,18980,0
|
|
20240911,175600,1416603840,18980,18980,18980,18980,0
|
|
20240911,175500,1416603840,18980,18980,18980,18980,0
|
|
20240911,175400,1416603840,18980,18980,18980,18980,0
|
|
20240911,175300,1416603840,18980,18980,18980,18980,0
|
|
20240911,175200,1416603840,18980,18980,18980,18980,0
|
|
20240911,175100,1416603840,18980,18980,18980,18980,0
|
|
20240911,175000,1416603840,18980,18980,18980,18980,0
|
|
20240911,174900,1416603840,18980,18980,18980,18980,0
|
|
20240911,174800,1416603840,18980,18980,18980,18980,0
|
|
20240911,174700,1416603840,18980,18980,18980,18980,0
|
|
20240911,174600,1416603840,18980,18980,18980,18980,0
|
|
20240911,174500,1416603840,18980,18980,18980,18980,0
|
|
20240911,174400,1416603840,18980,18980,18980,18980,0
|
|
20240911,174300,1416603840,18980,18980,18980,18980,0
|
|
20240911,174200,1416603840,18980,18980,18980,18980,0
|
|
20240911,174100,1416603840,18980,18980,18980,18980,0
|
|
20240911,174000,1416603840,18980,18980,18980,18980,0
|
|
20240911,173900,1416603840,18980,18980,18980,18980,0
|
|
20240911,173800,1416603840,18980,18980,18980,18980,0
|
|
20240911,173700,1416603840,18980,18980,18980,18980,0
|
|
20240911,173600,1416603840,18980,18980,18980,18980,0
|
|
20240911,173500,1416603840,18980,18980,18980,18980,0
|
|
20240911,173400,1416603840,18980,18980,18980,18980,2740
|
|
20240911,173300,1416603840,18980,18980,18980,18980,0
|
|
20240911,173200,1416603840,18980,18980,18980,18980,0
|
|
20240911,173100,1416603840,18980,18980,18980,18980,0
|
|
20240911,173000,1416603840,18980,18980,18980,18980,0
|
|
20240911,172900,1416603840,18980,18980,18980,18980,0
|
|
20240911,172800,1416603840,18980,18980,18980,18980,0
|
|
20240911,172700,1416603840,18980,18980,18980,18980,0
|
|
20240911,172600,1416603840,18980,18980,18980,18980,0
|
|
20240911,172500,1416603840,18980,18980,18980,18980,0
|
|
20240911,172400,1416603840,18980,18980,18980,18980,0
|
|
20240911,172300,1416603840,18980,18980,18980,18980,0
|
|
20240911,172200,1416603840,18980,18980,18980,18980,0
|
|
20240911,172100,1416603840,18980,18980,18980,18980,0
|
|
20240911,172000,1416603840,18980,18980,18980,18980,0
|
|
20240911,171900,1416603840,18980,18980,18980,18980,0
|
|
20240911,171800,1416603840,18980,18980,18980,18980,0
|
|
20240911,171700,1416603840,18980,18980,18980,18980,0
|
|
20240911,171600,1416603840,18980,18980,18980,18980,0
|
|
20240911,171500,1416603840,18980,18980,18980,18980,0
|
|
20240911,171400,1416603840,18980,18980,18980,18980,0
|
|
20240911,171300,1416603840,18980,18980,18980,18980,0
|
|
20240911,171200,1416603840,18980,18980,18980,18980,0
|
|
20240911,171100,1416603840,18980,18980,18980,18980,0
|
|
20240911,171000,1416603840,18980,18980,18980,18980,0
|
|
20240911,170900,1416603840,18980,18980,18980,18980,0
|
|
20240911,170800,1416603840,18980,18980,18980,18980,0
|
|
20240911,170700,1416603840,18980,18980,18980,18980,0
|
|
20240911,170600,1416603840,18980,18980,18980,18980,0
|
|
20240911,170500,1416603840,18980,18980,18980,18980,0
|
|
20240911,170400,1416603840,18980,18980,18980,18980,2740
|
|
20240911,170300,1416603840,18980,18980,18980,18980,0
|
|
20240911,170200,1416603840,18980,18980,18980,18980,0
|
|
20240911,170100,1416603840,18980,18980,18980,18980,0
|
|
20240911,170000,1416603840,18980,18980,18980,18980,0
|
|
20240911,165900,1416603840,18980,18980,18980,18980,0
|
|
20240911,165800,1416603840,18980,18980,18980,18980,0
|
|
20240911,165700,1416603840,18980,18980,18980,18980,0
|
|
20240911,165600,1416603840,18980,18980,18980,18980,0
|
|
20240911,165500,1416603840,18980,18980,18980,18980,0
|
|
20240911,165400,1416603840,18980,18980,18980,18980,0
|
|
20240911,165300,1416603840,18980,18980,18980,18980,0
|
|
20240911,165200,1416603840,18980,18980,18980,18980,0
|
|
20240911,165100,1416603840,18980,18980,18980,18980,0
|
|
20240911,165000,1416603840,18980,18980,18980,18980,0
|
|
20240911,164900,1416603840,18980,18980,18980,18980,0
|
|
20240911,164800,1416603840,18980,18980,18980,18980,0
|
|
20240911,164700,1416603840,18980,18980,18980,18980,0
|
|
20240911,164600,1416603840,18980,18980,18980,18980,0
|
|
20240911,164500,1416603840,18980,18980,18980,18980,0
|
|
20240911,164400,1416603840,18980,18980,18980,18980,0
|
|
20240911,164300,1416603840,18980,18980,18980,18980,0
|
|
20240911,164200,1416603840,18980,18980,18980,18980,0
|
|
20240911,164100,1416603840,18980,18980,18980,18980,0
|
|
20240911,164000,1416603840,18980,18980,18980,18980,0
|
|
20240911,163900,1416603840,18980,18980,18980,18980,0
|
|
20240911,163800,1416603840,18980,18980,18980,18980,0
|
|
20240911,163700,1416603840,18980,18980,18980,18980,0
|
|
20240911,163600,1416603840,18980,18980,18980,18980,0
|
|
20240911,163500,1416603840,18980,18980,18980,18980,0
|
|
20240911,163400,1416603840,18980,18980,18980,18980,2740
|
|
20240911,163300,1416603840,18980,18980,18980,18980,0
|
|
20240911,163200,1416603840,18980,18980,18980,18980,0
|
|
20240911,163100,1416603840,18980,18980,18980,18980,0
|
|
20240911,163000,1416603840,18980,18980,18980,18980,0
|
|
20240911,162900,1416603840,18980,18980,18980,18980,0
|
|
20240911,162800,1416603840,18980,18980,18980,18980,0
|
|
20240911,162700,1416603840,18980,18980,18980,18980,0
|
|
20240911,162600,1416603840,18980,18980,18980,18980,0
|
|
20240911,162500,1416603840,18980,18980,18980,18980,0
|
|
20240911,162400,1416603840,18980,18980,18980,18980,0
|
|
20240911,162300,1416603840,18980,18980,18980,18980,0
|
|
20240911,162200,1416603840,18980,18980,18980,18980,0
|
|
20240911,162100,1416603840,18980,18980,18980,18980,0
|
|
20240911,162000,1416603840,18980,18980,18980,18980,0
|
|
20240911,161900,1416603840,18980,18980,18980,18980,0
|
|
20240911,161800,1416603840,18980,18980,18980,18980,0
|
|
20240911,161700,1416603840,18980,18980,18980,18980,0
|
|
20240911,161600,1416603840,18980,18980,18980,18980,0
|
|
20240911,161500,1416603840,18980,18980,18980,18980,0
|
|
20240911,161400,1416603840,18980,18980,18980,18980,0
|
|
20240911,161300,1416603840,18980,18980,18980,18980,0
|
|
20240911,161200,1416603840,18980,18980,18980,18980,0
|
|
20240911,161100,1416603840,18980,18980,18980,18980,0
|
|
20240911,161000,1416603840,18980,18980,18980,18980,0
|
|
20240911,160900,1416603840,18980,18980,18980,18980,0
|
|
20240911,160800,1416603840,18980,18980,18980,18980,0
|
|
20240911,160700,1416603840,18980,18980,18980,18980,0
|
|
20240911,160600,1416603840,18980,18980,18980,18980,0
|
|
20240911,160500,1416603840,18980,18980,18980,18980,0
|
|
20240911,160400,1416603840,18980,18980,18980,18980,2740
|
|
20240911,160300,1416603840,18980,18980,18980,18980,0
|
|
20240911,160200,1416603840,18980,18980,18980,18980,0
|
|
20240911,160100,1416603840,18980,18980,18980,18980,0
|
|
20240911,160000,1416603840,18980,18980,18980,18980,0
|
|
20240911,155900,1416603840,18980,18980,18980,18980,0
|
|
20240911,155800,1416603840,18980,18980,18980,18980,0
|
|
20240911,155700,1416603840,18980,18980,18980,18980,0
|
|
20240911,155600,1416603840,18980,18980,18980,18980,0
|
|
20240911,155500,1416603840,18980,18980,18980,18980,0
|
|
20240911,155400,1416603840,18980,18980,18980,18980,0
|
|
20240911,155300,1416603840,18980,18980,18980,18980,0
|
|
20240911,155200,1416603840,18980,18980,18980,18980,0
|
|
20240911,155100,1416603840,18980,18980,18980,18980,0
|
|
20240911,155000,1416603840,18980,18980,18980,18980,0
|
|
20240911,154900,1416603840,18980,18980,18980,18980,0
|
|
20240911,154800,1416603840,18980,18980,18980,18980,0
|
|
20240911,154700,1416603840,18980,18980,18980,18980,0
|
|
20240911,154600,1416603840,18980,18980,18980,18980,0
|
|
20240911,154500,1416603840,18980,18980,18980,18980,0
|
|
20240911,154400,1416603840,18980,18980,18980,18980,0
|
|
20240911,154300,1416603840,18980,18980,18980,18980,0
|
|
20240911,154200,1416603840,18980,18980,18980,18980,0
|
|
20240911,154100,1416603840,18980,18980,18980,18980,0
|
|
20240911,154000,1416603840,18980,18980,18980,18980,0
|
|
20240911,153900,1416603840,18980,18980,18980,18980,0
|
|
20240911,153800,1416603840,18980,18980,18980,18980,0
|
|
20240911,153700,1416603840,18980,18980,18980,18980,0
|
|
20240911,153600,1416603840,18980,18980,18980,18980,0
|
|
20240911,153500,1416603840,18980,18980,18980,18980,0
|
|
20240911,153400,1416603840,18980,18980,18980,18980,2740
|
|
20240911,153300,1416603840,18980,18980,18980,18980,0
|
|
20240911,153200,1416603840,18980,18980,18980,18980,0
|
|
20240911,153100,1416603840,18980,18980,18980,18980,0
|
|
20240911,153000,1416603840,18980,18980,18980,18980,2740
|
|
20240911,152900,1364598640,18970,18970,18970,18970,0
|
|
20240911,152800,1364598640,18970,18970,18970,18970,0
|
|
20240911,152700,1364598640,18970,18970,18970,18970,0
|
|
20240911,152600,1364598640,18970,18970,18970,18970,0
|
|
20240911,152500,1364598640,18970,18970,18970,18970,0
|
|
20240911,152400,1364598640,18970,18970,18970,18970,0
|
|
20240911,152300,1364598640,18970,18970,18970,18970,0
|
|
20240911,152200,1364598640,18970,18970,18970,18970,0
|
|
20240911,152100,1364598640,18970,18970,18970,18970,0
|
|
20240911,152000,1364598640,18970,18970,18970,18970,0
|
|
20240911,151900,1364598640,18970,19030,19060,18970,132
|
|
20240911,151800,1362087400,18970,19020,19020,18970,132
|
|
20240911,151700,1359580610,19030,19010,19030,18970,161
|
|
20240911,151600,1356519500,19010,19000,19010,18970,31
|
|
20240911,151500,1355931330,19000,19010,19020,19000,158
|
|
20240911,151400,1352928770,19000,19020,19030,19000,41
|
|
20240911,151300,1352149120,19020,18950,19040,18950,136
|
|
20240911,151200,1349563910,18950,18950,19040,18950,56
|
|
20240911,151100,1348502350,18950,18960,18960,18950,95
|
|
20240911,151000,1346701170,18960,19020,19040,18960,80
|
|
20240911,150900,1345178610,19020,18960,19030,18960,87
|
|
20240911,150800,1343525090,18960,18960,19000,18960,145
|
|
20240911,150700,1340772930,18960,18950,18960,18950,56
|
|
20240911,150600,1339711720,18950,19010,19010,18950,67
|
|
20240911,150500,1338438110,18950,18960,18960,18950,143
|
|
20240911,150400,1335727000,18960,18980,18980,18950,101
|
|
20240911,150300,1333810960,18990,18990,18990,18980,88
|
|
20240911,150200,1332139850,19000,18990,19000,18990,70
|
|
20240911,150100,1330810350,19000,19000,19010,19000,125
|
|
20240911,150000,1328434690,19000,19000,19000,19000,507
|
|
20240911,145900,1318801690,19000,19000,19000,19000,1
|
|
20240911,145800,1318782690,19010,19000,19010,19000,159
|
|
20240911,145700,1315761030,19010,19010,19010,19010,43
|
|
20240911,145600,1314943600,19000,19020,19020,19000,174
|
|
20240911,145500,1311634140,19000,19010,19010,19000,58
|
|
20240911,145400,1310531580,19020,19000,19020,19000,67
|
|
20240911,145300,1309257260,19010,19000,19010,19000,242
|
|
20240911,145200,1304657880,19000,19010,19020,19000,161
|
|
20240911,145100,1301597180,19010,19020,19020,19010,101
|
|
20240911,145000,1299676300,19020,19020,19020,19020,8
|
|
20240911,144900,1299524140,19030,19040,19040,19030,84
|
|
20240911,144800,1297924960,19040,19040,19040,19040,0
|
|
20240911,144700,1297924960,19040,19020,19040,19020,69
|
|
20240911,144600,1296612180,19010,19010,19010,19010,145
|
|
20240911,144500,1293855730,19050,19050,19050,19050,25
|
|
20240911,144400,1293379480,19060,19060,19060,19060,84
|
|
20240911,144300,1291778440,19130,19040,19130,19040,986
|
|
20240911,144200,1272947160,19100,19070,19100,19050,437
|
|
20240911,144100,1264606610,19070,19070,19070,19070,3
|
|
20240911,144000,1264549400,19010,19010,19010,19010,170
|
|
20240911,143900,1261317700,19070,19070,19070,19070,80
|
|
20240911,143800,1259792100,19050,19050,19050,19050,0
|
|
20240911,143700,1259792100,19050,19010,19050,19010,75
|
|
20240911,143600,1258365710,19010,19000,19010,19000,272
|
|
20240911,143500,1253195260,19010,19050,19050,19010,93
|
|
20240911,143400,1251424690,19050,19050,19050,19050,19
|
|
20240911,143300,1251062740,19010,19010,19010,19010,0
|
|
20240911,143200,1251062740,19010,19010,19010,19010,123
|
|
20240911,143100,1248724510,19010,19000,19020,19000,1227
|
|
20240911,143000,1225409990,19010,19000,19010,19000,206
|
|
20240911,142900,1221495150,19000,19010,19010,19000,1202
|
|
20240911,142800,1198657130,19020,19020,19020,19020,1
|
|
20240911,142700,1198638110,19020,19010,19020,19000,896
|
|
20240911,142600,1181608570,19020,19020,19020,19020,36
|
|
20240911,142500,1180923850,19030,19030,19030,19030,72
|
|
20240911,142400,1179553690,19030,19040,19040,19030,68
|
|
20240911,142300,1178259620,19040,19040,19040,19040,66
|
|
20240911,142200,1177002980,19040,19040,19040,19040,23
|
|
20240911,142100,1176565060,19040,19040,19040,19040,53
|
|
20240911,142000,1175555940,19050,19050,19050,19050,68
|
|
20240911,141900,1174260540,19050,19060,19060,19050,121
|
|
20240911,141800,1171954970,19090,19090,19090,19090,68
|
|
20240911,141700,1170656850,19090,19090,19090,19090,2
|
|
20240911,141600,1170618670,19090,19090,19090,19090,66
|
|
20240911,141500,1169358730,19090,19050,19090,19050,3
|
|
20240911,141400,1169301500,19050,19050,19050,19050,144
|
|
20240911,141300,1166558300,19050,19090,19090,19050,212
|
|
20240911,141200,1162515860,19090,19110,19110,19090,22
|
|
20240911,141100,1162095820,19110,19090,19110,19090,87
|
|
20240911,141000,1160434630,19090,19100,19100,19090,111
|
|
20240911,140900,1158315340,19110,19140,19150,19110,24
|
|
20240911,140800,1157856150,19110,19110,19110,19110,102
|
|
20240911,140700,1155906930,19150,19150,19150,19150,14
|
|
20240911,140600,1155638830,19150,19100,19150,19100,67
|
|
20240911,140500,1154355830,19140,19100,19140,19100,19
|
|
20240911,140400,1153992210,19090,19140,19140,19090,67
|
|
20240911,140300,1152709880,19090,19090,19090,19090,1
|
|
20240911,140200,1152690790,19110,19120,19120,19110,58
|
|
20240911,140100,1151582050,19100,19100,19100,19090,68
|
|
20240911,140000,1150283260,19090,19090,19090,19090,2
|
|
20240911,135900,1150245080,19090,19090,19100,19090,78
|
|
20240911,135800,1148755400,19090,19090,19090,19090,8
|
|
20240911,135700,1148602680,19090,19090,19100,19090,72
|
|
20240911,135600,1147228120,19090,19060,19090,19060,3
|
|
20240911,135500,1147170880,19050,19100,19100,19050,151
|
|
20240911,135400,1144286830,19100,19100,19130,19100,68
|
|
20240911,135300,1142986050,19100,19120,19120,19100,36
|
|
20240911,135200,1142298090,19120,19120,19150,19120,366
|
|
20240911,135100,1135296200,19120,19120,19120,19120,42
|
|
20240911,135000,1134493160,19120,19100,19120,19100,21
|
|
20240911,134900,1134092040,19100,19100,19150,19100,83
|
|
20240911,134800,1132502690,19100,19100,19100,19100,1
|
|
20240911,134700,1132483590,19140,19040,19150,19040,87
|
|
20240911,134600,1130817850,19140,19040,19140,19040,29
|
|
20240911,134500,1130262890,19040,19140,19140,19040,73
|
|
20240911,134400,1128865870,19050,19040,19050,19040,2
|
|
20240911,134300,1128827780,19130,19120,19140,19110,108
|
|
20240911,134200,1126762610,19080,19040,19080,19040,22
|
|
20240911,134100,1126342890,19040,19050,19050,19040,24
|
|
20240911,134000,1125885750,19040,19110,19110,19040,67
|
|
20240911,133900,1124605450,19040,19120,19120,19040,33
|
|
20240911,133800,1123974570,19120,19120,19170,19120,18
|
|
20240911,133700,1123629610,19170,19100,19170,19100,154
|
|
20240911,133600,1120679240,19100,19100,19100,19100,1
|
|
20240911,133500,1120660140,19100,19190,19190,19100,68
|
|
20240911,133400,1119355970,19180,19180,19180,19180,18
|
|
20240911,133300,1119010730,19160,19150,19170,19150,102
|
|
20240911,133200,1117057080,19150,19150,19150,19150,0
|
|
20240911,133100,1117057080,19150,19150,19150,19150,0
|
|
20240911,133000,1117057080,19150,19150,19150,19150,67
|
|
20240911,132900,1115774030,19150,19150,19150,19150,3
|
|
20240911,132800,1115716580,19190,19150,19190,19150,99
|
|
20240911,132700,1113817870,19150,19150,19150,19150,4
|
|
20240911,132600,1113741270,19140,19150,19150,19140,160
|
|
20240911,132500,1110678210,19140,19150,19150,19140,27
|
|
20240911,132400,1110161180,19150,19150,19150,19150,0
|
|
20240911,132300,1110161180,19150,19150,19150,19150,66
|
|
20240911,132200,1108897280,19140,19140,19140,19140,10
|
|
20240911,132100,1108705880,19140,19140,19140,19140,66
|
|
20240911,132000,1107442640,19140,19140,19140,19140,0
|
|
20240911,131900,1107442640,19140,19140,19140,19140,0
|
|
20240911,131800,1107442640,19140,19130,19140,19130,109
|
|
20240911,131700,1105356810,19130,19130,19130,19130,0
|
|
20240911,131600,1105356810,19130,19090,19130,19090,172
|
|
20240911,131500,1102068030,18990,19020,19100,18990,6104
|
|
20240911,131400,986032840,19100,19100,19100,19100,68
|
|
20240911,131300,984734040,19110,19110,19110,19110,0
|
|
20240911,131200,984734040,19110,19110,19110,19110,0
|
|
20240911,131100,984734040,19110,19110,19110,19110,66
|
|
20240911,131000,983472780,18990,18990,18990,18990,0
|
|
20240911,130900,983472780,18990,19120,19130,18990,7315
|
|
20240911,130800,843958880,19120,19120,19120,19120,0
|
|
20240911,130700,843958880,19120,19130,19130,19120,142
|
|
20240911,130600,841243250,19120,19110,19120,19110,203
|
|
20240911,130500,837363630,19120,19120,19120,19120,0
|
|
20240911,130400,837363630,19120,19120,19120,19120,66
|
|
20240911,130300,836101710,19120,19120,19120,19120,50
|
|
20240911,130200,835145710,19120,19120,19120,19120,66
|
|
20240911,130100,833883790,19110,19110,19120,19110,38
|
|
20240911,130000,833157600,19110,19110,19110,19110,6
|
|
20240911,125900,833042940,19110,19110,19110,19110,98
|
|
20240911,125800,831170160,19110,19110,19110,19110,0
|
|
20240911,125700,831170160,19110,19110,19110,19110,66
|
|
20240911,125600,829908900,19110,19110,19110,19110,0
|
|
20240911,125500,829908900,19110,19120,19120,19110,133
|
|
20240911,125400,827366610,19110,19110,19110,19110,0
|
|
20240911,125300,827366610,19110,19110,19110,19110,0
|
|
20240911,125200,827366610,19110,19110,19110,19110,66
|
|
20240911,125100,826105350,19100,19100,19100,19100,7
|
|
20240911,125000,825971650,19110,19110,19110,19110,66
|
|
20240911,124900,824710390,19090,19090,19090,19090,15
|
|
20240911,124800,824424040,19110,19110,19110,19110,28
|
|
20240911,124700,823888960,19100,19100,19100,19100,66
|
|
20240911,124600,822628360,19100,19100,19100,19100,0
|
|
20240911,124500,822628360,19100,19100,19100,19100,67
|
|
20240911,124400,821348660,19060,19060,19060,19060,0
|
|
20240911,124300,821348660,19060,19100,19100,19060,103
|
|
20240911,124200,819382630,19050,19050,19050,19050,7
|
|
20240911,124100,819249280,19020,19020,19020,19020,18
|
|
20240911,124000,818906920,19100,19090,19100,19090,97
|
|
20240911,123900,817055130,19050,19050,19050,19050,0
|
|
20240911,123800,817055130,19050,19050,19050,19050,66
|
|
20240911,123700,815797830,19050,19050,19050,19050,3
|
|
20240911,123600,815740680,19050,19050,19050,19050,21
|
|
20240911,123500,815340630,19050,19050,19050,19020,86
|
|
20240911,123400,813702870,19050,19050,19050,19050,11
|
|
20240911,123300,813493320,19050,19010,19050,18970,3200
|
|
20240911,123200,752698860,19040,19040,19040,19040,0
|
|
20240911,123100,752698860,19040,19070,19100,19040,2189
|
|
20240911,123000,710905680,19070,19070,19070,19070,6
|
|
20240911,122900,710791260,19090,19090,19090,19090,13
|
|
20240911,122800,710543090,19090,19090,19090,19090,70
|
|
20240911,122700,709206790,19090,19090,19090,19090,2
|
|
20240911,122600,709168610,19090,19050,19090,19050,93
|
|
20240911,122500,707395450,19050,19090,19090,19050,38
|
|
20240911,122400,706670990,19090,19080,19090,19080,163
|
|
20240911,122300,703560450,19090,19090,19090,19090,0
|
|
20240911,122200,703560450,19090,19090,19090,19090,0
|
|
20240911,122100,703560450,19090,19090,19090,19090,80
|
|
20240911,122000,702033250,19090,19090,19090,19090,1
|
|
20240911,121900,702014160,19090,19090,19090,19090,67
|
|
20240911,121800,700735130,19090,19090,19090,19090,1
|
|
20240911,121700,700716040,19090,19090,19090,19090,0
|
|
20240911,121600,700716040,19090,19090,19090,19090,66
|
|
20240911,121500,699456100,19090,19090,19090,19090,8
|
|
20240911,121400,699303380,19090,19090,19100,19060,88
|
|
20240911,121300,697623280,19000,19100,19100,19000,1177
|
|
20240911,121200,675257300,19100,19090,19100,19090,68
|
|
20240911,121100,673959160,19010,19010,19010,19010,0
|
|
20240911,121000,673959160,19010,19010,19010,19010,1
|
|
20240911,120900,673940150,19100,19040,19100,18930,6819
|
|
20240911,120800,544405260,19100,19100,19100,19100,14
|
|
20240911,120700,544137860,19100,19100,19100,19100,66
|
|
20240911,120600,542877260,19100,19100,19100,19100,52
|
|
20240911,120500,541884060,19110,19120,19120,19110,14
|
|
20240911,120400,541616390,19110,19110,19110,19110,96
|
|
20240911,120300,539781830,19110,19110,19110,19110,13
|
|
20240911,120200,539533400,19110,19110,19110,19110,66
|
|
20240911,120100,538272140,19110,19100,19110,19100,14
|
|
20240911,120000,538004660,19100,19100,19100,19100,66
|
|
20240911,115900,536744060,19100,19100,19100,19100,2
|
|
20240911,115800,536705860,19100,19100,19100,19100,0
|
|
20240911,115700,536705860,19100,19100,19100,19100,80
|
|
20240911,115600,535177860,19080,19080,19080,19080,18
|
|
20240911,115500,534834420,19100,19010,19100,19010,88
|
|
20240911,115400,533153870,19110,19110,19110,19110,0
|
|
20240911,115300,533153870,19110,19110,19110,19110,74
|
|
20240911,115200,531739730,19110,19110,19110,19110,7
|
|
20240911,115100,531605960,19110,19100,19110,19100,249
|
|
20240911,115000,526849980,19080,19050,19080,19050,61
|
|
20240911,114900,525686640,19010,19110,19110,19010,194
|
|
20240911,114800,521992900,19110,19100,19110,19100,990
|
|
20240911,114700,503083680,19100,19100,19100,19100,24
|
|
20240911,114600,502625280,19100,19100,19100,19100,7
|
|
20240911,114500,502491580,19100,19100,19100,19070,77
|
|
20240911,114400,501020910,19080,19100,19100,19080,26
|
|
20240911,114300,500524350,19100,19100,19100,19100,66
|
|
20240911,114200,499263750,19070,19100,19100,19070,56
|
|
20240911,114100,498195590,19070,19090,19090,19070,108
|
|
20240911,114000,496134650,19050,19100,19100,19050,19
|
|
20240911,113900,495772250,19100,19100,19100,19100,8
|
|
20240911,113800,495619450,19100,19050,19100,19050,76
|
|
20240911,113700,494168350,19050,19070,19070,19050,55
|
|
20240911,113600,493120270,19070,19070,19100,19070,114
|
|
20240911,113500,490946080,19070,19070,19070,19070,8
|
|
20240911,113400,490793520,19070,19060,19070,19060,90
|
|
20240911,113300,489077960,19060,19040,19060,19040,23
|
|
20240911,113200,488639940,19040,19040,19040,19040,13
|
|
20240911,113100,488392420,19030,19050,19050,19010,275
|
|
20240911,113000,483160060,19050,19050,19050,19050,8
|
|
20240911,112900,483007660,19050,19050,19050,19050,104
|
|
20240911,112800,481026460,19050,19060,19060,19050,48
|
|
20240911,112700,480112030,19050,19050,19050,19050,11
|
|
20240911,112600,479902480,19060,19050,19060,19050,78
|
|
20240911,112500,478415900,19050,19100,19100,19050,55
|
|
20240911,112400,477366910,19100,19050,19100,19050,90
|
|
20240911,112300,475648750,19100,19100,19100,19100,16
|
|
20240911,112200,475343150,19100,19100,19100,19100,81
|
|
20240911,112100,473796050,19050,19050,19050,19050,5
|
|
20240911,112000,473700800,19050,19100,19110,19050,76
|
|
20240911,111900,472251040,19100,19100,19100,19100,92
|
|
20240911,111800,470493840,19050,19050,19050,19050,0
|
|
20240911,111700,470493840,19050,19020,19050,19020,91
|
|
20240911,111600,468762890,19020,19020,19020,19020,8
|
|
20240911,111500,468610730,19020,19020,19020,19020,16
|
|
20240911,111400,468306410,19020,19020,19020,19020,82
|
|
20240911,111300,466746770,19020,19020,19020,19020,8
|
|
20240911,111200,466594610,19020,19010,19020,19010,112
|
|
20240911,111100,464465410,19010,19010,19010,19010,2
|
|
20240911,111000,464427390,19000,19090,19090,19000,675
|
|
20240911,110900,451588340,19100,19010,19110,19010,67
|
|
20240911,110800,450313150,19010,19010,19010,19010,16
|
|
20240911,110700,450008990,19030,19030,19030,19030,66
|
|
20240911,110600,448753010,18990,18990,18990,18990,1218
|
|
20240911,110500,425623190,18990,18990,18990,18980,234
|
|
20240911,110400,421179740,18990,18980,18990,18980,10
|
|
20240911,110300,420989930,18970,18980,18990,18970,100
|
|
20240911,110200,419091630,18980,18980,18990,18980,619
|
|
20240911,110100,407341870,18980,18980,18980,18980,125
|
|
20240911,110000,404969370,18980,18980,18980,18970,221
|
|
20240911,105900,400775140,18980,18990,18990,18980,227
|
|
20240911,105800,396464590,18990,19000,19000,18990,606
|
|
20240911,105700,384950650,19000,19000,19000,18980,1087
|
|
20240911,105600,364301810,19000,19030,19030,18980,4290
|
|
20240911,105500,282801210,19010,19000,19010,19000,675
|
|
20240911,105400,269976030,19000,19020,19020,18990,2321
|
|
20240911,105300,225878980,19030,19030,19030,19030,92
|
|
20240911,105200,224128220,19030,19030,19030,19030,0
|
|
20240911,105100,224128220,19030,19030,19030,19030,67
|
|
20240911,105000,222853210,19020,19030,19030,19020,131
|
|
20240911,104900,220360530,19040,19040,19040,19040,39
|
|
20240911,104800,219617970,19110,19090,19110,19090,98
|
|
20240911,104700,217745550,19110,19110,19110,19110,0
|
|
20240911,104600,217745550,19110,19080,19110,19080,84
|
|
20240911,104500,216140850,19080,19080,19080,19080,18
|
|
20240911,104400,215797410,19060,19050,19060,19050,82
|
|
20240911,104300,214234690,19030,19030,19030,19030,457
|
|
20240911,104200,205537980,19020,19020,19020,19020,45
|
|
20240911,104100,204682080,19030,19030,19030,19030,67
|
|
20240911,104000,203407070,19020,19020,19020,19020,2
|
|
20240911,103900,203369030,19040,19010,19090,19010,131
|
|
20240911,103800,200872960,19020,19020,19020,19020,29
|
|
20240911,103700,200321380,19030,19030,19030,19030,30
|
|
20240911,103600,199750480,19110,19110,19110,19110,66
|
|
20240911,103500,198489220,19010,19010,19010,19010,18
|
|
20240911,103400,198147040,19010,19010,19010,19000,1043
|
|
20240911,103300,178326790,19020,19100,19100,19020,103
|
|
20240911,103200,176366660,19110,19110,19110,19110,314
|
|
20240911,103100,170366120,19110,19110,19110,19110,0
|
|
20240911,103000,170366120,19110,19110,19110,19110,0
|
|
20240911,102900,170366120,19110,19040,19110,19040,139
|
|
20240911,102800,167716690,19040,19050,19050,19040,58
|
|
20240911,102700,166612200,19090,19110,19110,19090,71
|
|
20240911,102600,165255490,19110,19110,19110,19110,0
|
|
20240911,102500,165255490,19110,19110,19110,19110,18
|
|
20240911,102400,164911510,19110,19090,19110,19090,117
|
|
20240911,102300,162675990,19110,19110,19110,19110,0
|
|
20240911,102200,162675990,19110,19110,19110,19110,66
|
|
20240911,102100,161414730,19110,19110,19110,19110,0
|
|
20240911,102000,161414730,19110,19110,19110,19110,85
|
|
20240911,101900,159790380,19110,19110,19110,19110,14
|
|
20240911,101800,159522840,19110,19110,19110,19100,67
|
|
20240911,101700,158242870,19110,19110,19110,19110,96
|
|
20240911,101600,156408310,19110,19110,19110,19110,15
|
|
20240911,101500,156121660,19110,19010,19110,19010,75
|
|
20240911,101400,154689310,19010,19010,19010,19010,0
|
|
20240911,101300,154689310,19010,19010,19010,19010,0
|
|
20240911,101200,154689310,19010,19110,19110,19010,357
|
|
20240911,101100,147887330,19110,19100,19110,19100,83
|
|
20240911,101000,146301540,19100,19100,19100,19090,490
|
|
20240911,100900,136942770,19100,19100,19100,19100,0
|
|
20240911,100800,136942770,19100,19100,19100,19100,66
|
|
20240911,100700,135682170,19100,19100,19100,19100,67
|
|
20240911,100600,134402470,19110,19110,19110,19110,3
|
|
20240911,100500,134345140,19100,19100,19110,19100,184
|
|
20240911,100400,130830080,19110,19110,19110,19110,16
|
|
20240911,100300,130524320,19110,19100,19110,19100,306
|
|
20240911,100200,124679060,19100,19100,19100,19100,12
|
|
20240911,100100,124449860,19100,19090,19100,19090,69
|
|
20240911,100000,123132620,19070,19100,19100,19070,126
|
|
20240911,095900,120729770,19100,19100,19100,19100,0
|
|
20240911,095800,120729770,19100,19100,19100,19100,82
|
|
20240911,095700,119163570,19110,19110,19110,19110,0
|
|
20240911,095600,119163570,19110,19110,19110,19110,87
|
|
20240911,095500,117501000,19110,19110,19110,19110,15
|
|
20240911,095400,117214350,19110,19110,19110,19110,15
|
|
20240911,095300,116927700,19110,19100,19110,19100,86
|
|
20240911,095200,115284310,19110,19110,19110,19110,1
|
|
20240911,095100,115265200,19110,19110,19110,19110,66
|
|
20240911,095000,114003940,19110,19110,19110,19110,0
|
|
20240911,094900,114003940,19110,19110,19110,19110,66
|
|
20240911,094800,112742680,19110,19110,19110,19110,41
|
|
20240911,094700,111959170,19080,19080,19080,19080,36
|
|
20240911,094600,111272290,19060,19070,19070,19050,598
|
|
20240911,094500,99876720,19070,19130,19130,19070,69
|
|
20240911,094400,98557830,19130,19140,19140,19130,101
|
|
20240911,094300,96625040,19140,19150,19150,19140,150
|
|
20240911,094200,93753040,19140,19140,19140,19120,64
|
|
20240911,094100,92528440,19140,19140,19140,19140,66
|
|
20240911,094000,91265200,19150,19150,19150,19150,41
|
|
20240911,093900,90480050,19160,19160,19160,19160,66
|
|
20240911,093800,89215490,19170,19170,19170,19170,0
|
|
20240911,093700,89215490,19170,19170,19170,19170,68
|
|
20240911,093600,87911930,19170,19110,19170,19060,876
|
|
20240911,093500,71157130,19110,19110,19110,19110,0
|
|
20240911,093400,71157130,19110,19110,19110,19110,80
|
|
20240911,093300,69628330,19120,19120,19120,19120,0
|
|
20240911,093200,69628330,19120,19120,19120,19120,68
|
|
20240911,093100,68328170,19130,19130,19130,19130,2
|
|
20240911,093000,68289910,19130,19130,19130,19130,93
|
|
20240911,092900,66510820,19140,19140,19140,19140,0
|
|
20240911,092800,66510820,19140,19140,19140,19140,0
|
|
20240911,092700,66510820,19140,19140,19140,19140,66
|
|
20240911,092600,65247580,19170,19170,19170,19170,0
|
|
20240911,092500,65247580,19170,19060,19170,19050,684
|
|
20240911,092400,52216890,19050,19090,19090,19050,966
|
|
20240911,092300,33788320,19180,19190,19190,19180,19
|
|
20240911,092200,33423890,19190,19180,19190,19180,315
|
|
20240911,092100,27382010,19120,19140,19140,19120,47
|
|
20240911,092000,26482970,19170,19140,19170,19140,92
|
|
20240911,091900,24721310,19130,19020,19130,19020,38
|
|
20240911,091800,23995130,19140,19010,19140,19010,155
|
|
20240911,091700,21041690,19010,19060,19200,19010,141
|
|
20240911,091600,18341820,19030,19000,19030,19000,311
|
|
20240911,091500,12426530,18990,18990,18990,18990,2
|
|
20240911,091400,12388550,18990,18990,18990,18990,4
|
|
20240911,091300,12312590,18990,19010,19010,18990,70
|
|
20240911,091200,10981910,18990,18990,18990,18990,2
|
|
20240911,091100,10943930,19000,18970,19000,18970,200
|
|
20240911,091000,7144850,18970,18980,18980,18970,18
|
|
20240911,090900,6803280,18920,18980,18990,18920,10
|
|
20240911,090800,6613500,18950,18950,18950,18950,0
|
|
20240911,090700,6613500,18950,18950,18950,18950,1
|
|
20240911,090600,6594550,18920,18950,18950,18900,123
|
|
20240911,090500,4267260,18900,18900,18900,18900,0
|
|
20240911,090400,4267260,18900,18900,18900,18900,10
|
|
20240911,090300,4078260,18920,18930,18930,18920,18
|
|
20240911,090200,3737660,19020,19020,19020,19020,15
|
|
20240911,090100,3452360,18860,18860,18860,18860,58
|
|
20240911,090000,2358480,19020,19020,19020,19020,124
|