577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183400,1098670110,19130,19130,19130,19130,13393
|
|
20240912,183300,1098670110,19130,19130,19130,19130,0
|
|
20240912,183200,1098670110,19130,19130,19130,19130,0
|
|
20240912,183100,1098670110,19130,19130,19130,19130,0
|
|
20240912,183000,1098670110,19130,19130,19130,19130,0
|
|
20240912,182900,1098670110,19130,19130,19130,19130,0
|
|
20240912,182800,1098670110,19130,19130,19130,19130,0
|
|
20240912,182700,1098670110,19130,19130,19130,19130,0
|
|
20240912,182600,1098670110,19130,19130,19130,19130,0
|
|
20240912,182500,1098670110,19130,19130,19130,19130,0
|
|
20240912,182400,1098670110,19130,19130,19130,19130,0
|
|
20240912,182300,1098670110,19130,19130,19130,19130,0
|
|
20240912,182200,1098670110,19130,19130,19130,19130,0
|
|
20240912,182100,1098670110,19130,19130,19130,19130,0
|
|
20240912,182000,1098670110,19130,19130,19130,19130,0
|
|
20240912,181900,1098670110,19130,19130,19130,19130,0
|
|
20240912,181800,1098670110,19130,19130,19130,19130,0
|
|
20240912,181700,1098670110,19130,19130,19130,19130,0
|
|
20240912,181600,1098670110,19130,19130,19130,19130,0
|
|
20240912,181500,1098670110,19130,19130,19130,19130,0
|
|
20240912,181400,1098670110,19130,19130,19130,19130,0
|
|
20240912,181300,1098670110,19130,19130,19130,19130,0
|
|
20240912,181200,1098670110,19130,19130,19130,19130,0
|
|
20240912,181100,1098670110,19130,19130,19130,19130,0
|
|
20240912,181000,1098670110,19130,19130,19130,19130,0
|
|
20240912,180900,1098670110,19130,19130,19130,19130,0
|
|
20240912,180800,1098670110,19130,19130,19130,19130,0
|
|
20240912,180700,1098670110,19130,19130,19130,19130,0
|
|
20240912,180600,1098670110,19130,19130,19130,19130,0
|
|
20240912,180500,1098670110,19130,19130,19130,19130,0
|
|
20240912,180400,1098670110,19130,19130,19130,19130,13393
|
|
20240912,180300,1098670110,19130,19130,19130,19130,0
|
|
20240912,180200,1098670110,19130,19130,19130,19130,0
|
|
20240912,180100,1098670110,19130,19130,19130,19130,0
|
|
20240912,180000,1098670110,19130,19130,19130,19130,0
|
|
20240912,175900,1098670110,19130,19130,19130,19130,0
|
|
20240912,175800,1098670110,19130,19130,19130,19130,0
|
|
20240912,175700,1098670110,19130,19130,19130,19130,0
|
|
20240912,175600,1098670110,19130,19130,19130,19130,0
|
|
20240912,175500,1098670110,19130,19130,19130,19130,0
|
|
20240912,175400,1098670110,19130,19130,19130,19130,0
|
|
20240912,175300,1098670110,19130,19130,19130,19130,0
|
|
20240912,175200,1098670110,19130,19130,19130,19130,0
|
|
20240912,175100,1098670110,19130,19130,19130,19130,0
|
|
20240912,175000,1098670110,19130,19130,19130,19130,0
|
|
20240912,174900,1098670110,19130,19130,19130,19130,0
|
|
20240912,174800,1098670110,19130,19130,19130,19130,0
|
|
20240912,174700,1098670110,19130,19130,19130,19130,0
|
|
20240912,174600,1098670110,19130,19130,19130,19130,0
|
|
20240912,174500,1098670110,19130,19130,19130,19130,0
|
|
20240912,174400,1098670110,19130,19130,19130,19130,0
|
|
20240912,174300,1098670110,19130,19130,19130,19130,0
|
|
20240912,174200,1098670110,19130,19130,19130,19130,0
|
|
20240912,174100,1098670110,19130,19130,19130,19130,0
|
|
20240912,174000,1098670110,19130,19130,19130,19130,0
|
|
20240912,173900,1098670110,19130,19130,19130,19130,0
|
|
20240912,173800,1098670110,19130,19130,19130,19130,0
|
|
20240912,173700,1098670110,19130,19130,19130,19130,0
|
|
20240912,173600,1098670110,19130,19130,19130,19130,0
|
|
20240912,173500,1098670110,19130,19130,19130,19130,0
|
|
20240912,173400,1098670110,19130,19130,19130,19130,13393
|
|
20240912,173300,1098670110,19130,19130,19130,19130,0
|
|
20240912,173200,1098670110,19130,19130,19130,19130,0
|
|
20240912,173100,1098670110,19130,19130,19130,19130,0
|
|
20240912,173000,1098670110,19130,19130,19130,19130,0
|
|
20240912,172900,1098670110,19130,19130,19130,19130,0
|
|
20240912,172800,1098670110,19130,19130,19130,19130,0
|
|
20240912,172700,1098670110,19130,19130,19130,19130,0
|
|
20240912,172600,1098670110,19130,19130,19130,19130,0
|
|
20240912,172500,1098670110,19130,19130,19130,19130,0
|
|
20240912,172400,1098670110,19130,19130,19130,19130,0
|
|
20240912,172300,1098670110,19130,19130,19130,19130,0
|
|
20240912,172200,1098670110,19130,19130,19130,19130,0
|
|
20240912,172100,1098670110,19130,19130,19130,19130,0
|
|
20240912,172000,1098670110,19130,19130,19130,19130,0
|
|
20240912,171900,1098670110,19130,19130,19130,19130,0
|
|
20240912,171800,1098670110,19130,19130,19130,19130,0
|
|
20240912,171700,1098670110,19130,19130,19130,19130,0
|
|
20240912,171600,1098670110,19130,19130,19130,19130,0
|
|
20240912,171500,1098670110,19130,19130,19130,19130,0
|
|
20240912,171400,1098670110,19130,19130,19130,19130,0
|
|
20240912,171300,1098670110,19130,19130,19130,19130,0
|
|
20240912,171200,1098670110,19130,19130,19130,19130,0
|
|
20240912,171100,1098670110,19130,19130,19130,19130,0
|
|
20240912,171000,1098670110,19130,19130,19130,19130,0
|
|
20240912,170900,1098670110,19130,19130,19130,19130,0
|
|
20240912,170800,1098670110,19130,19130,19130,19130,0
|
|
20240912,170700,1098670110,19130,19130,19130,19130,0
|
|
20240912,170600,1098670110,19130,19130,19130,19130,0
|
|
20240912,170500,1098670110,19130,19130,19130,19130,0
|
|
20240912,170400,1098670110,19130,19130,19130,19130,13393
|
|
20240912,170300,1098670110,19130,19130,19130,19130,0
|
|
20240912,170200,1098670110,19130,19130,19130,19130,0
|
|
20240912,170100,1098670110,19130,19130,19130,19130,0
|
|
20240912,170000,1098670110,19130,19130,19130,19130,0
|
|
20240912,165900,1098670110,19130,19130,19130,19130,0
|
|
20240912,165800,1098670110,19130,19130,19130,19130,0
|
|
20240912,165700,1098670110,19130,19130,19130,19130,0
|
|
20240912,165600,1098670110,19130,19130,19130,19130,0
|
|
20240912,165500,1098670110,19130,19130,19130,19130,0
|
|
20240912,165400,1098670110,19130,19130,19130,19130,0
|
|
20240912,165300,1098670110,19130,19130,19130,19130,0
|
|
20240912,165200,1098670110,19130,19130,19130,19130,0
|
|
20240912,165100,1098670110,19130,19130,19130,19130,0
|
|
20240912,165000,1098670110,19130,19130,19130,19130,0
|
|
20240912,164900,1098670110,19130,19130,19130,19130,0
|
|
20240912,164800,1098670110,19130,19130,19130,19130,0
|
|
20240912,164700,1098670110,19130,19130,19130,19130,0
|
|
20240912,164600,1098670110,19130,19130,19130,19130,0
|
|
20240912,164500,1098670110,19130,19130,19130,19130,0
|
|
20240912,164400,1098670110,19130,19130,19130,19130,0
|
|
20240912,164300,1098670110,19130,19130,19130,19130,0
|
|
20240912,164200,1098670110,19130,19130,19130,19130,0
|
|
20240912,164100,1098670110,19130,19130,19130,19130,0
|
|
20240912,164000,1098670110,19130,19130,19130,19130,0
|
|
20240912,163900,1098670110,19130,19130,19130,19130,0
|
|
20240912,163800,1098670110,19130,19130,19130,19130,0
|
|
20240912,163700,1098670110,19130,19130,19130,19130,0
|
|
20240912,163600,1098670110,19130,19130,19130,19130,0
|
|
20240912,163500,1098670110,19130,19130,19130,19130,0
|
|
20240912,163400,1098670110,19130,19130,19130,19130,13393
|
|
20240912,163300,1098670110,19130,19130,19130,19130,0
|
|
20240912,163200,1098670110,19130,19130,19130,19130,0
|
|
20240912,163100,1098670110,19130,19130,19130,19130,0
|
|
20240912,163000,1098670110,19130,19130,19130,19130,0
|
|
20240912,162900,1098670110,19130,19130,19130,19130,0
|
|
20240912,162800,1098670110,19130,19130,19130,19130,0
|
|
20240912,162700,1098670110,19130,19130,19130,19130,0
|
|
20240912,162600,1098670110,19130,19130,19130,19130,0
|
|
20240912,162500,1098670110,19130,19130,19130,19130,0
|
|
20240912,162400,1098670110,19130,19130,19130,19130,0
|
|
20240912,162300,1098670110,19130,19130,19130,19130,0
|
|
20240912,162200,1098670110,19130,19130,19130,19130,0
|
|
20240912,162100,1098670110,19130,19130,19130,19130,0
|
|
20240912,162000,1098670110,19130,19130,19130,19130,0
|
|
20240912,161900,1098670110,19130,19130,19130,19130,0
|
|
20240912,161800,1098670110,19130,19130,19130,19130,0
|
|
20240912,161700,1098670110,19130,19130,19130,19130,0
|
|
20240912,161600,1098670110,19130,19130,19130,19130,0
|
|
20240912,161500,1098670110,19130,19130,19130,19130,0
|
|
20240912,161400,1098670110,19130,19130,19130,19130,0
|
|
20240912,161300,1098670110,19130,19130,19130,19130,0
|
|
20240912,161200,1098670110,19130,19130,19130,19130,0
|
|
20240912,161100,1098670110,19130,19130,19130,19130,0
|
|
20240912,161000,1098670110,19130,19130,19130,19130,0
|
|
20240912,160900,1098670110,19130,19130,19130,19130,0
|
|
20240912,160800,1098670110,19130,19130,19130,19130,0
|
|
20240912,160700,1098670110,19130,19130,19130,19130,0
|
|
20240912,160600,1098670110,19130,19130,19130,19130,0
|
|
20240912,160500,1098670110,19130,19130,19130,19130,0
|
|
20240912,160400,1098670110,19130,19130,19130,19130,13393
|
|
20240912,160300,1098670110,19130,19130,19130,19130,0
|
|
20240912,160200,1098670110,19130,19130,19130,19130,0
|
|
20240912,160100,1098670110,19130,19130,19130,19130,0
|
|
20240912,160000,1098670110,19130,19130,19130,19130,0
|
|
20240912,155900,1098670110,19130,19130,19130,19130,0
|
|
20240912,155800,1098670110,19130,19130,19130,19130,0
|
|
20240912,155700,1098670110,19130,19130,19130,19130,0
|
|
20240912,155600,1098670110,19130,19130,19130,19130,0
|
|
20240912,155500,1098670110,19130,19130,19130,19130,0
|
|
20240912,155400,1098670110,19130,19130,19130,19130,0
|
|
20240912,155300,1098670110,19130,19130,19130,19130,0
|
|
20240912,155200,1098670110,19130,19130,19130,19130,0
|
|
20240912,155100,1098670110,19130,19130,19130,19130,0
|
|
20240912,155000,1098670110,19130,19130,19130,19130,0
|
|
20240912,154900,1098670110,19130,19130,19130,19130,0
|
|
20240912,154800,1098670110,19130,19130,19130,19130,0
|
|
20240912,154700,1098670110,19130,19130,19130,19130,0
|
|
20240912,154600,1098670110,19130,19130,19130,19130,0
|
|
20240912,154500,1098670110,19130,19130,19130,19130,0
|
|
20240912,154400,1098670110,19130,19130,19130,19130,0
|
|
20240912,154300,1098670110,19130,19130,19130,19130,0
|
|
20240912,154200,1098670110,19130,19130,19130,19130,0
|
|
20240912,154100,1098670110,19130,19130,19130,19130,0
|
|
20240912,154000,1098670110,19130,19130,19130,19130,0
|
|
20240912,153900,1098670110,19130,19130,19130,19130,0
|
|
20240912,153800,1098670110,19130,19130,19130,19130,0
|
|
20240912,153700,1098670110,19130,19130,19130,19130,0
|
|
20240912,153600,1098670110,19130,19130,19130,19130,0
|
|
20240912,153500,1098670110,19130,19130,19130,19130,0
|
|
20240912,153400,1098670110,19130,19130,19130,19130,13393
|
|
20240912,153300,1098670110,19130,19130,19130,19130,0
|
|
20240912,153200,1098670110,19130,19130,19130,19130,0
|
|
20240912,153100,1098670110,19130,19130,19130,19130,0
|
|
20240912,153000,1098670110,19130,19130,19130,19130,13393
|
|
20240912,152900,842462020,19050,19050,19050,19050,0
|
|
20240912,152800,842462020,19050,19050,19050,19050,0
|
|
20240912,152700,842462020,19050,19050,19050,19050,0
|
|
20240912,152600,842462020,19050,19050,19050,19050,0
|
|
20240912,152500,842462020,19050,19050,19050,19050,0
|
|
20240912,152400,842462020,19050,19050,19050,19050,0
|
|
20240912,152300,842462020,19050,19050,19050,19050,0
|
|
20240912,152200,842462020,19050,19050,19050,19050,0
|
|
20240912,152100,842462020,19050,19050,19050,19050,0
|
|
20240912,152000,842462020,19050,19050,19050,19050,0
|
|
20240912,151900,842462020,19050,19060,19070,19050,87
|
|
20240912,151800,840803790,19070,19070,19070,19070,112
|
|
20240912,151700,838667950,19070,19050,19070,19050,68
|
|
20240912,151600,837372390,19050,19050,19090,19050,1223
|
|
20240912,151500,814074080,19050,19050,19050,19050,20
|
|
20240912,151400,813693080,19050,19050,19050,19050,26
|
|
20240912,151300,813197780,19050,19040,19050,19040,158
|
|
20240912,151200,810188810,19050,19050,19050,19050,57
|
|
20240912,151100,809102960,19050,19050,19050,19050,1
|
|
20240912,151000,809083910,19050,19050,19050,19040,121
|
|
20240912,150900,806778870,19050,19050,19050,19050,52
|
|
20240912,150800,805788270,19050,19050,19050,19050,0
|
|
20240912,150700,805788270,19050,19050,19050,19050,19
|
|
20240912,150600,805426320,19050,19050,19070,19050,693
|
|
20240912,150500,792219110,19050,19050,19050,19050,30
|
|
20240912,150400,791647610,19050,19030,19050,19030,1466
|
|
20240912,150300,763741510,19030,19030,19030,19030,709
|
|
20240912,150200,750249240,19030,19030,19030,19030,39
|
|
20240912,150100,749507070,19030,19030,19030,19030,330
|
|
20240912,150000,743227170,19030,19020,19030,19020,228
|
|
20240912,145900,738888340,19030,19030,19030,19030,4
|
|
20240912,145800,738812220,19020,19040,19040,19020,252
|
|
20240912,145700,734017180,19040,19030,19040,19030,39
|
|
20240912,145600,733274980,19040,19040,19040,19040,48
|
|
20240912,145500,732361060,19040,19040,19040,19040,15
|
|
20240912,145400,732075460,19040,19050,19060,19020,1332
|
|
20240912,145300,706729190,19060,19080,19080,19060,496
|
|
20240912,145200,697270000,19080,19090,19090,19080,43
|
|
20240912,145100,696449520,19090,19090,19090,19090,48
|
|
20240912,145000,695533200,19090,19090,19100,19090,1209
|
|
20240912,144900,672452780,19090,19090,19090,19090,34
|
|
20240912,144800,671803720,19090,19090,19090,19090,606
|
|
20240912,144700,660235180,19090,19090,19090,19090,4
|
|
20240912,144600,660158820,19090,19090,19090,19090,87
|
|
20240912,144500,658497990,19090,19090,19090,19090,19
|
|
20240912,144400,658135280,19110,19090,19110,19090,1308
|
|
20240912,144300,633158850,19090,19090,19090,19090,22
|
|
20240912,144200,632738870,19090,19090,19090,19090,63
|
|
20240912,144100,631536200,19090,19090,19090,19090,62
|
|
20240912,144000,630352620,19090,19090,19090,19090,70
|
|
20240912,143900,629016320,19090,19090,19090,19090,55
|
|
20240912,143800,627966370,19090,19090,19090,19080,56
|
|
20240912,143700,626897830,19090,19090,19090,19080,211
|
|
20240912,143600,622870040,19090,19100,19100,19090,109
|
|
20240912,143500,620788500,19100,19120,19120,19100,310
|
|
20240912,143400,614863910,19130,19130,19130,19130,20
|
|
20240912,143300,614481310,19130,19120,19130,19120,65
|
|
20240912,143200,613238040,19120,19120,19120,19120,12
|
|
20240912,143100,613008600,19130,19120,19130,19120,45
|
|
20240912,143000,612147770,19120,19120,19120,19120,10
|
|
20240912,142900,611956570,19120,19120,19120,19120,250
|
|
20240912,142800,607176570,19120,19120,19120,19120,12
|
|
20240912,142700,606947130,19120,19130,19130,19120,56
|
|
20240912,142600,605875870,19130,19120,19130,19120,50
|
|
20240912,142500,604919450,19130,19120,19130,19120,242
|
|
20240912,142400,600292220,19120,19110,19120,19110,44
|
|
20240912,142300,599451000,19110,19110,19110,19110,4
|
|
20240912,142200,599374560,19110,19110,19110,19110,12
|
|
20240912,142100,599145240,19110,19110,19120,19110,158
|
|
20240912,142000,596125430,19110,19120,19120,19110,7
|
|
20240912,141900,595991630,19120,19130,19130,19120,64
|
|
20240912,141800,594767920,19120,19110,19120,19110,18
|
|
20240912,141700,594423900,19100,19100,19100,19100,0
|
|
20240912,141600,594423900,19100,19110,19110,19100,164
|
|
20240912,141500,591291070,19100,19110,19110,19100,19
|
|
20240912,141400,590927990,19110,19130,19130,19110,122
|
|
20240912,141300,588595530,19130,19100,19130,19100,8
|
|
20240912,141200,588442640,19130,19130,19130,19130,58
|
|
20240912,141100,587333100,19130,19120,19130,19120,37
|
|
20240912,141000,586625580,19120,19110,19120,19110,58
|
|
20240912,140900,585516670,19110,19100,19110,19100,43
|
|
20240912,140800,584695230,19100,19100,19100,19100,15
|
|
20240912,140700,584408730,19080,19080,19080,19080,131
|
|
20240912,140600,581909250,19080,19070,19080,19070,44
|
|
20240912,140500,581069740,19100,19100,19100,19100,43
|
|
20240912,140400,580248440,19100,19100,19100,19100,0
|
|
20240912,140300,580248440,19100,19100,19100,19100,18
|
|
20240912,140200,579904640,19090,19100,19100,19090,96
|
|
20240912,140100,578071820,19110,19110,19110,19110,4
|
|
20240912,140000,577995380,19090,19080,19110,19080,185
|
|
20240912,135900,574464320,19090,19090,19090,19090,0
|
|
20240912,135800,574464320,19090,19070,19120,19070,61
|
|
20240912,135700,573299840,19060,19060,19060,19060,158
|
|
20240912,135600,570288360,19060,19060,19060,19060,46
|
|
20240912,135500,569411600,19050,19050,19050,19050,1
|
|
20240912,135400,569392550,19060,19060,19060,19060,64
|
|
20240912,135300,568172710,19050,19050,19050,19050,25
|
|
20240912,135200,567696460,19060,19060,19060,19060,80
|
|
20240912,135100,566171660,19070,19070,19070,19070,43
|
|
20240912,135000,565351650,19070,19070,19070,19070,4
|
|
20240912,134900,565275370,19050,19050,19050,19050,0
|
|
20240912,134800,565275370,19050,19070,19070,19050,428
|
|
20240912,134700,557117570,19120,19110,19120,19110,43
|
|
20240912,134600,556295710,19110,19110,19110,19110,0
|
|
20240912,134500,556295710,19110,19020,19110,19020,44
|
|
20240912,134400,555454960,19110,19110,19110,19110,47
|
|
20240912,134300,554556790,19110,19110,19110,19110,43
|
|
20240912,134200,553735060,19110,19110,19110,19110,0
|
|
20240912,134100,553735060,19110,19110,19110,19110,18
|
|
20240912,134000,553391080,19040,19040,19040,19040,0
|
|
20240912,133900,553391080,19040,19030,19040,19030,87
|
|
20240912,133800,551734780,19040,19010,19040,19010,847
|
|
20240912,133700,535631420,19010,19010,19010,19010,0
|
|
20240912,133600,535631420,19010,19010,19010,19010,45
|
|
20240912,133500,534775970,19000,19000,19000,19000,6
|
|
20240912,133400,534661970,19000,19000,19000,19000,36
|
|
20240912,133300,533977970,18990,19000,19000,18990,1026
|
|
20240912,133200,514487150,19000,19000,19000,19000,3
|
|
20240912,133100,514430150,19010,19010,19010,19010,43
|
|
20240912,133000,513612720,19010,19010,19010,19010,43
|
|
20240912,132900,512795290,19010,19010,19010,19010,49
|
|
20240912,132800,511863800,19010,19010,19010,19010,25
|
|
20240912,132700,511388550,19010,19010,19010,19010,20
|
|
20240912,132600,511008350,19010,19030,19030,19000,405
|
|
20240912,132500,503311520,19010,19010,19010,19010,144
|
|
20240912,132400,500574080,19010,19010,19010,19010,49
|
|
20240912,132300,499642590,19010,19020,19020,19010,518
|
|
20240912,132200,489792650,19030,19030,19030,19030,222
|
|
20240912,132100,485567990,19030,19030,19030,19030,0
|
|
20240912,132000,485567990,19030,19030,19030,19030,0
|
|
20240912,131900,485567990,19030,19030,19030,19030,36
|
|
20240912,131800,484882910,19050,19120,19130,19050,216
|
|
20240912,131700,480762530,19120,19120,19120,19120,58
|
|
20240912,131600,479653570,19130,19130,19130,19130,0
|
|
20240912,131500,479653570,19130,19130,19130,19120,62
|
|
20240912,131400,478467690,19090,19080,19090,19080,54
|
|
20240912,131300,477437130,19070,19070,19070,19070,0
|
|
20240912,131200,477437130,19070,19050,19070,19050,33
|
|
20240912,131100,476807840,19050,19040,19050,19040,65
|
|
20240912,131000,475570050,19040,19030,19040,19030,15
|
|
20240912,130900,475284460,19040,19040,19040,19040,76
|
|
20240912,130800,473837420,19040,19040,19040,19040,6
|
|
20240912,130700,473723180,19040,19050,19050,19040,662
|
|
20240912,130600,461118120,19050,19050,19050,19050,3
|
|
20240912,130500,461060970,19050,19050,19050,19050,0
|
|
20240912,130400,461060970,19050,19050,19060,19050,175
|
|
20240912,130300,457727100,19070,19070,19070,19070,43
|
|
20240912,130200,456907090,19040,19070,19070,19040,45
|
|
20240912,130100,456049000,19040,19050,19070,19040,49
|
|
20240912,130000,455115230,19070,19070,19070,19070,43
|
|
20240912,125900,454295220,19070,19070,19070,19070,0
|
|
20240912,125800,454295220,19070,19070,19070,19070,21
|
|
20240912,125700,453894750,19070,19070,19070,19070,109
|
|
20240912,125600,451816120,19070,19070,19080,19070,44
|
|
20240912,125500,450976830,19070,19070,19070,19070,43
|
|
20240912,125400,450156820,19070,19070,19070,19070,0
|
|
20240912,125300,450156820,19070,19070,19070,19070,7
|
|
20240912,125200,450023330,19070,19070,19070,19070,1
|
|
20240912,125100,450004260,19070,19070,19070,19070,153
|
|
20240912,125000,447086550,19080,19080,19080,19080,43
|
|
20240912,124900,446266110,19070,19070,19070,19070,88
|
|
20240912,124800,444587950,19070,19070,19070,19070,62
|
|
20240912,124700,443405610,19070,19070,19070,19070,3
|
|
20240912,124600,443348400,19070,19070,19070,19070,1
|
|
20240912,124500,443329330,19070,19060,19070,19060,98
|
|
20240912,124400,441460910,19050,19060,19060,19050,119
|
|
20240912,124300,439193270,19070,19060,19080,19060,287
|
|
20240912,124200,433720490,19060,19070,19070,19060,21
|
|
20240912,124100,433320200,19030,19030,19030,19030,0
|
|
20240912,124000,433320200,19030,19070,19070,19030,444
|
|
20240912,123900,424867930,19050,19070,19070,19050,132
|
|
20240912,123800,422351330,19070,19080,19080,19070,97
|
|
20240912,123700,420501360,19080,19080,19080,19080,0
|
|
20240912,123600,420501360,19080,19090,19090,19080,156
|
|
20240912,123500,417524540,19140,19140,19140,19140,46
|
|
20240912,123400,416644100,19140,19130,19140,19130,61
|
|
20240912,123300,415476820,19130,19130,19130,19130,15
|
|
20240912,123200,415189870,19130,19130,19130,19130,43
|
|
20240912,123100,414367280,19130,19130,19130,19130,44
|
|
20240912,123000,413525560,19130,19130,19130,19130,3
|
|
20240912,122900,413468170,19130,19060,19130,19060,61
|
|
20240912,122800,412304040,19060,19060,19060,19060,53
|
|
20240912,122700,411293860,19060,19060,19060,19060,14
|
|
20240912,122600,411027020,19130,19140,19140,19130,46
|
|
20240912,122500,410146610,19140,19140,19140,19140,43
|
|
20240912,122400,409323590,19140,19140,19140,19140,3
|
|
20240912,122300,409266170,19140,19140,19140,19140,43
|
|
20240912,122200,408443150,19140,19140,19140,19140,67
|
|
20240912,122100,407160770,19080,19080,19080,19080,0
|
|
20240912,122000,407160770,19080,19040,19080,19040,37
|
|
20240912,121900,406455730,19040,19040,19040,19040,44
|
|
20240912,121800,405617970,19040,19040,19040,19040,4
|
|
20240912,121700,405541810,19040,19040,19040,19040,27
|
|
20240912,121600,405027730,19060,19060,19060,19060,153
|
|
20240912,121500,402111550,19070,19070,19070,19070,0
|
|
20240912,121400,402111550,19070,19060,19070,19060,142
|
|
20240912,121300,399404570,19060,19060,19060,19060,47
|
|
20240912,121200,398508750,19060,19060,19060,19060,14
|
|
20240912,121100,398241910,19060,19060,19060,19060,43
|
|
20240912,121000,397422330,19060,19060,19070,19060,97
|
|
20240912,120900,395573330,19060,19060,19060,19060,77
|
|
20240912,120800,394105710,19060,19050,19060,19050,33
|
|
20240912,120700,393476910,19050,19050,19050,19050,33
|
|
20240912,120600,392848260,19050,19050,19050,19050,43
|
|
20240912,120500,392029110,19040,19050,19050,19040,68
|
|
20240912,120400,390733890,19040,19050,19050,19040,20
|
|
20240912,120300,390353070,19030,19050,19050,19030,145
|
|
20240912,120200,387592270,19040,19070,19070,19040,119
|
|
20240912,120100,385325830,19050,19050,19050,19050,8
|
|
20240912,120000,385173430,19050,19050,19050,19050,55
|
|
20240912,115900,384125680,19050,19050,19050,19050,11
|
|
20240912,115800,383916130,19060,19070,19070,19060,149
|
|
20240912,115700,381075740,19070,19070,19070,19070,35
|
|
20240912,115600,380408290,19080,19070,19080,19070,43
|
|
20240912,115500,379588150,19070,19070,19070,19070,47
|
|
20240912,115400,378691860,19070,19070,19070,19070,218
|
|
20240912,115300,374534600,19070,19070,19070,19070,43
|
|
20240912,115200,373714590,19070,19070,19070,19070,0
|
|
20240912,115100,373714590,19070,19070,19070,19070,43
|
|
20240912,115000,372894580,19070,19070,19070,19070,3
|
|
20240912,114900,372837370,19070,19070,19070,19070,152
|
|
20240912,114800,369938730,19070,19070,19070,19070,18
|
|
20240912,114700,369595470,19080,19080,19080,19080,206
|
|
20240912,114600,365664990,19080,19080,19080,19080,43
|
|
20240912,114500,364844550,19080,19020,19080,19020,19
|
|
20240912,114400,364482090,19080,19080,19080,19080,3
|
|
20240912,114300,364424850,19080,19090,19090,19080,157
|
|
20240912,114200,361428910,19060,19060,19060,19060,34
|
|
20240912,114100,360780870,19060,19060,19060,19060,1
|
|
20240912,114000,360761810,19060,19060,19060,19060,28
|
|
20240912,113900,360228130,19060,19040,19060,19030,37
|
|
20240912,113800,359523970,19090,19090,19090,19090,201
|
|
20240912,113700,355686880,19100,19080,19100,19080,43
|
|
20240912,113600,354865720,19040,19040,19040,19040,70
|
|
20240912,113500,353532920,19080,19080,19080,19080,21
|
|
20240912,113400,353132240,19080,19080,19080,19080,18
|
|
20240912,113300,352788800,19070,19080,19080,19070,21
|
|
20240912,113200,352388300,19030,19070,19070,19020,425
|
|
20240912,113100,344297850,19080,19080,19080,19080,34
|
|
20240912,113000,343649130,19080,19040,19090,19040,113
|
|
20240912,112900,341493820,19040,19040,19060,19040,328
|
|
20240912,112800,335245300,19040,19120,19120,19040,3771
|
|
20240912,112700,263225030,19120,19120,19130,19120,16
|
|
20240912,112600,262919080,19130,19120,19130,19120,31
|
|
20240912,112500,262326180,19130,19130,19130,19130,64
|
|
20240912,112400,261101860,19130,19140,19140,19130,59
|
|
20240912,112300,259972690,19140,19140,19140,19140,0
|
|
20240912,112200,259972690,19140,19150,19150,19140,173
|
|
20240912,112100,256660970,19150,19150,19150,19150,18
|
|
20240912,112000,256316270,19150,19150,19150,19150,0
|
|
20240912,111900,256316270,19150,19150,19150,19150,29
|
|
20240912,111800,255760920,19140,19150,19150,19140,143
|
|
20240912,111700,253023470,19140,19150,19150,19140,128
|
|
20240912,111600,250573310,19150,19150,19150,19150,62
|
|
20240912,111500,249386010,19150,19150,19150,19150,57
|
|
20240912,111400,248294460,19150,19150,19150,19150,0
|
|
20240912,111300,248294460,19150,19150,19150,19150,43
|
|
20240912,111200,247471010,19150,19150,19150,19150,14
|
|
20240912,111100,247202910,19150,19150,19150,19150,43
|
|
20240912,111000,246379460,19150,19130,19150,19130,64
|
|
20240912,110900,245154220,19150,19130,19150,19130,43
|
|
20240912,110800,244331290,19130,19130,19130,19130,1
|
|
20240912,110700,244312160,19120,19120,19120,19120,130
|
|
20240912,110600,241826560,19140,19140,19140,19140,0
|
|
20240912,110500,241826560,19140,19140,19140,19140,0
|
|
20240912,110400,241826560,19140,19140,19140,19140,134
|
|
20240912,110300,239261800,19140,19140,19140,19140,79
|
|
20240912,110200,237749740,19130,19130,19130,19130,325
|
|
20240912,110100,231532490,19130,19130,19130,19130,44
|
|
20240912,110000,230690770,19130,19130,19130,19130,43
|
|
20240912,105900,229868180,19130,19130,19130,19130,0
|
|
20240912,105800,229868180,19130,19130,19130,19120,138
|
|
20240912,105700,227228470,19130,19130,19130,19130,0
|
|
20240912,105600,227228470,19130,19130,19130,19130,43
|
|
20240912,105500,226405880,19130,19130,19130,19130,43
|
|
20240912,105400,225583290,19130,19130,19130,19130,57
|
|
20240912,105300,224492880,19130,19100,19130,19100,70
|
|
20240912,105200,223155430,19100,19100,19100,19100,0
|
|
20240912,105100,223155430,19100,19100,19100,19100,26
|
|
20240912,105000,222658830,19130,19110,19130,19110,81
|
|
20240912,104900,221109860,19130,19130,19130,19130,58
|
|
20240912,104800,220000320,19130,19130,19130,19130,43
|
|
20240912,104700,219177730,19100,19100,19100,19100,21
|
|
20240912,104600,218776630,19130,19130,19130,19130,36
|
|
20240912,104500,218087950,19110,19110,19110,19110,92
|
|
20240912,104400,216329830,19070,19070,19070,19070,0
|
|
20240912,104300,216329830,19070,19070,19070,19060,622
|
|
20240912,104200,204472710,19070,19070,19070,19070,24
|
|
20240912,104100,204015030,19070,19070,19070,19070,11
|
|
20240912,104000,203805260,19070,19150,19150,19060,217
|
|
20240912,103900,199664510,19150,19130,19150,19120,99
|
|
20240912,103800,197770080,19150,19150,19150,19150,0
|
|
20240912,103700,197770080,19150,19150,19150,19150,43
|
|
20240912,103600,196946630,19150,19150,19150,19150,4
|
|
20240912,103500,196870030,19150,19100,19150,19100,116
|
|
20240912,103400,194651090,19070,19070,19070,19070,72
|
|
20240912,103300,193278050,19070,19070,19070,19070,15
|
|
20240912,103200,192992000,19070,19070,19070,19050,421
|
|
20240912,103100,184964150,19110,19110,19110,19110,5
|
|
20240912,103000,184868600,19100,19100,19100,19100,47
|
|
20240912,102900,183970900,19100,19110,19110,19100,43
|
|
20240912,102800,183149530,19100,19130,19140,19100,263
|
|
20240912,102700,178123330,19110,19110,19110,19110,0
|
|
20240912,102600,178123330,19110,19110,19110,19110,0
|
|
20240912,102500,178123330,19110,19110,19110,19110,18
|
|
20240912,102400,177779350,19140,19140,19140,19140,123
|
|
20240912,102300,175425130,19150,19150,19150,19150,43
|
|
20240912,102200,174601680,19150,19150,19150,19150,58
|
|
20240912,102100,173490980,19150,19130,19150,19130,59
|
|
20240912,102000,172362090,19130,19130,19130,19130,126
|
|
20240912,101900,169951710,19130,19130,19130,19130,83
|
|
20240912,101800,168363920,19130,19130,19130,19130,43
|
|
20240912,101700,167541330,19130,19130,19130,19130,0
|
|
20240912,101600,167541330,19130,19130,19130,19130,43
|
|
20240912,101500,166718740,19110,19110,19110,19110,157
|
|
20240912,101400,163718470,19050,19050,19050,19050,1
|
|
20240912,101300,163699420,19110,19110,19110,19110,52
|
|
20240912,101200,162705700,19050,19050,19050,19050,0
|
|
20240912,101100,162705700,19050,19050,19050,19050,51
|
|
20240912,101000,161734150,19050,19080,19080,19050,116
|
|
20240912,100900,159522010,19070,19150,19150,19070,95
|
|
20240912,100800,157707560,19070,19070,19070,19070,18
|
|
20240912,100700,157364300,19060,19150,19150,19060,84
|
|
20240912,100600,155757860,19150,19150,19150,19150,43
|
|
20240912,100500,154934410,19070,19070,19070,19070,38
|
|
20240912,100400,154209750,19070,19070,19070,19070,12
|
|
20240912,100300,153980910,19070,19060,19070,19060,60
|
|
20240912,100200,152836930,19060,19070,19070,19060,118
|
|
20240912,100100,150586770,19150,19150,19150,19150,49
|
|
20240912,100000,149648420,19130,19120,19130,19120,38
|
|
20240912,095900,148921610,19120,19070,19120,19070,22
|
|
20240912,095800,148501830,19100,19050,19150,19050,74
|
|
20240912,095700,147087230,19040,19040,19040,19040,0
|
|
20240912,095600,147087230,19040,19050,19050,19040,81
|
|
20240912,095500,145544230,19050,19050,19050,19050,40
|
|
20240912,095400,144782230,19060,19100,19150,19060,211
|
|
20240912,095300,140754240,19100,19150,19160,19100,85
|
|
20240912,095200,139127030,19160,19160,19160,19160,14
|
|
20240912,095100,138858790,19150,19160,19160,19150,119
|
|
20240912,095000,136578940,19160,19160,19160,19160,824
|
|
20240912,094900,120791100,19160,19160,19160,19160,72
|
|
20240912,094800,119411580,19170,19160,19170,19160,35
|
|
20240912,094700,118740930,19150,19140,19150,19140,69
|
|
20240912,094600,117420040,19140,19140,19140,19140,16
|
|
20240912,094500,117113800,19140,19140,19140,19140,43
|
|
20240912,094400,116290780,19140,19140,19140,19140,43
|
|
20240912,094300,115467760,19140,19150,19150,19140,36
|
|
20240912,094200,114778570,19110,19110,19110,19110,0
|
|
20240912,094100,114778570,19110,19110,19110,19110,0
|
|
20240912,094000,114778570,19110,19110,19110,19110,11
|
|
20240912,093900,114568360,19090,19130,19130,19090,375
|
|
20240912,093800,107402300,19160,19160,19160,19160,43
|
|
20240912,093700,106578420,19160,19170,19170,19160,45
|
|
20240912,093600,105716210,19170,19170,19170,19170,43
|
|
20240912,093500,104891900,19170,19170,19170,19170,0
|
|
20240912,093400,104891900,19170,19160,19170,19160,96
|
|
20240912,093300,103052110,19170,19170,19170,19170,70
|
|
20240912,093200,101710210,19110,19110,19110,19110,0
|
|
20240912,093100,101710210,19110,19130,19130,19110,239
|
|
20240912,093000,97141990,19160,19160,19160,19160,4
|
|
20240912,092900,97065350,19170,19120,19180,19120,93
|
|
20240912,092800,95284820,19130,19120,19130,19110,43
|
|
20240912,092700,94462680,19110,19110,19110,19110,0
|
|
20240912,092600,94462680,19110,19110,19110,19110,36
|
|
20240912,092500,93774720,19130,19140,19140,19130,32
|
|
20240912,092400,93162380,19140,19140,19140,19140,2
|
|
20240912,092300,93124100,19140,19110,19140,19110,147
|
|
20240912,092200,90314780,19110,19110,19110,19110,0
|
|
20240912,092100,90314780,19110,19110,19110,19110,0
|
|
20240912,092000,90314780,19110,19110,19110,19110,11
|
|
20240912,091900,90104570,19110,19110,19110,19110,126
|
|
20240912,091800,87696710,19130,19090,19130,19090,241
|
|
20240912,091700,83087600,19090,19080,19090,19080,17
|
|
20240912,091600,82763190,19080,19080,19080,19080,0
|
|
20240912,091500,82763190,19080,19080,19080,19070,55
|
|
20240912,091400,81713880,19080,19080,19080,19080,54
|
|
20240912,091300,80683560,19080,19080,19080,19080,0
|
|
20240912,091200,80683560,19080,19080,19080,19080,2
|
|
20240912,091100,80645400,19100,19070,19100,19070,52
|
|
20240912,091000,79653730,19020,19020,19020,19020,45
|
|
20240912,090900,78797830,18980,19080,19080,18970,2037
|
|
20240912,090800,39998300,19080,19070,19080,19070,50
|
|
20240912,090700,39044750,19060,19060,19060,19060,4
|
|
20240912,090600,38968510,19060,19120,19120,19060,24
|
|
20240912,090500,38511010,19130,19050,19130,19050,112
|
|
20240912,090400,36374370,19090,19030,19130,19030,116
|
|
20240912,090300,34161570,19040,19050,19050,19040,26
|
|
20240912,090200,33666500,19060,19020,19060,19020,188
|
|
20240912,090100,30087500,19040,19000,19040,19000,185
|
|
20240912,090000,26567110,19000,18990,19000,18990,1399
|