579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183600,247074950,19200,19200,19200,19200,474
|
|
20240906,183500,247074950,19200,19200,19200,19200,0
|
|
20240906,183400,247074950,19200,19200,19200,19200,0
|
|
20240906,183300,247074950,19200,19200,19200,19200,0
|
|
20240906,183200,247074950,19200,19200,19200,19200,0
|
|
20240906,183100,247074950,19200,19200,19200,19200,0
|
|
20240906,183000,247074950,19200,19200,19200,19200,0
|
|
20240906,182900,247074950,19200,19200,19200,19200,0
|
|
20240906,182800,247074950,19200,19200,19200,19200,0
|
|
20240906,182700,247074950,19200,19200,19200,19200,0
|
|
20240906,182600,247074950,19200,19200,19200,19200,0
|
|
20240906,182500,247074950,19200,19200,19200,19200,0
|
|
20240906,182400,247074950,19200,19200,19200,19200,0
|
|
20240906,182300,247074950,19200,19200,19200,19200,0
|
|
20240906,182200,247074950,19200,19200,19200,19200,0
|
|
20240906,182100,247074950,19200,19200,19200,19200,0
|
|
20240906,182000,247074950,19200,19200,19200,19200,0
|
|
20240906,181900,247074950,19200,19200,19200,19200,0
|
|
20240906,181800,247074950,19200,19200,19200,19200,0
|
|
20240906,181700,247074950,19200,19200,19200,19200,0
|
|
20240906,181600,247074950,19200,19200,19200,19200,0
|
|
20240906,181500,247074950,19200,19200,19200,19200,0
|
|
20240906,181400,247074950,19200,19200,19200,19200,0
|
|
20240906,181300,247074950,19200,19200,19200,19200,0
|
|
20240906,181200,247074950,19200,19200,19200,19200,0
|
|
20240906,181100,247074950,19200,19200,19200,19200,0
|
|
20240906,181000,247074950,19200,19200,19200,19200,0
|
|
20240906,180900,247074950,19200,19200,19200,19200,0
|
|
20240906,180800,247074950,19200,19200,19200,19200,0
|
|
20240906,180700,247074950,19200,19200,19200,19200,0
|
|
20240906,180600,247074950,19200,19200,19200,19200,474
|
|
20240906,180500,247074950,19200,19200,19200,19200,0
|
|
20240906,180400,247074950,19200,19200,19200,19200,0
|
|
20240906,180300,247074950,19200,19200,19200,19200,0
|
|
20240906,180200,247074950,19200,19200,19200,19200,0
|
|
20240906,180100,247074950,19200,19200,19200,19200,0
|
|
20240906,180000,247074950,19200,19200,19200,19200,0
|
|
20240906,175900,247074950,19200,19200,19200,19200,0
|
|
20240906,175800,247074950,19200,19200,19200,19200,0
|
|
20240906,175700,247074950,19200,19200,19200,19200,0
|
|
20240906,175600,247074950,19200,19200,19200,19200,0
|
|
20240906,175500,247074950,19200,19200,19200,19200,0
|
|
20240906,175400,247074950,19200,19200,19200,19200,0
|
|
20240906,175300,247074950,19200,19200,19200,19200,0
|
|
20240906,175200,247074950,19200,19200,19200,19200,0
|
|
20240906,175100,247074950,19200,19200,19200,19200,0
|
|
20240906,175000,247074950,19200,19200,19200,19200,0
|
|
20240906,174900,247074950,19200,19200,19200,19200,0
|
|
20240906,174800,247074950,19200,19200,19200,19200,0
|
|
20240906,174700,247074950,19200,19200,19200,19200,0
|
|
20240906,174600,247074950,19200,19200,19200,19200,0
|
|
20240906,174500,247074950,19200,19200,19200,19200,0
|
|
20240906,174400,247074950,19200,19200,19200,19200,0
|
|
20240906,174300,247074950,19200,19200,19200,19200,0
|
|
20240906,174200,247074950,19200,19200,19200,19200,0
|
|
20240906,174100,247074950,19200,19200,19200,19200,0
|
|
20240906,174000,247074950,19200,19200,19200,19200,0
|
|
20240906,173900,247074950,19200,19200,19200,19200,0
|
|
20240906,173800,247074950,19200,19200,19200,19200,0
|
|
20240906,173700,247074950,19200,19200,19200,19200,0
|
|
20240906,173600,247074950,19200,19200,19200,19200,474
|
|
20240906,173500,247074950,19200,19200,19200,19200,0
|
|
20240906,173400,247074950,19200,19200,19200,19200,0
|
|
20240906,173300,247074950,19200,19200,19200,19200,0
|
|
20240906,173200,247074950,19200,19200,19200,19200,0
|
|
20240906,173100,247074950,19200,19200,19200,19200,0
|
|
20240906,173000,247074950,19200,19200,19200,19200,0
|
|
20240906,172900,247074950,19200,19200,19200,19200,0
|
|
20240906,172800,247074950,19200,19200,19200,19200,0
|
|
20240906,172700,247074950,19200,19200,19200,19200,0
|
|
20240906,172600,247074950,19200,19200,19200,19200,0
|
|
20240906,172500,247074950,19200,19200,19200,19200,0
|
|
20240906,172400,247074950,19200,19200,19200,19200,0
|
|
20240906,172300,247074950,19200,19200,19200,19200,0
|
|
20240906,172200,247074950,19200,19200,19200,19200,0
|
|
20240906,172100,247074950,19200,19200,19200,19200,0
|
|
20240906,172000,247074950,19200,19200,19200,19200,0
|
|
20240906,171900,247074950,19200,19200,19200,19200,0
|
|
20240906,171800,247074950,19200,19200,19200,19200,0
|
|
20240906,171700,247074950,19200,19200,19200,19200,0
|
|
20240906,171600,247074950,19200,19200,19200,19200,0
|
|
20240906,171500,247074950,19200,19200,19200,19200,0
|
|
20240906,171400,247074950,19200,19200,19200,19200,0
|
|
20240906,171300,247074950,19200,19200,19200,19200,0
|
|
20240906,171200,247074950,19200,19200,19200,19200,0
|
|
20240906,171100,247074950,19200,19200,19200,19200,0
|
|
20240906,171000,247074950,19200,19200,19200,19200,0
|
|
20240906,170900,247074950,19200,19200,19200,19200,0
|
|
20240906,170800,247074950,19200,19200,19200,19200,0
|
|
20240906,170700,247074950,19200,19200,19200,19200,0
|
|
20240906,170600,247074950,19200,19200,19200,19200,474
|
|
20240906,170500,247074950,19200,19200,19200,19200,0
|
|
20240906,170400,247074950,19200,19200,19200,19200,0
|
|
20240906,170300,247074950,19200,19200,19200,19200,0
|
|
20240906,170200,247074950,19200,19200,19200,19200,0
|
|
20240906,170100,247074950,19200,19200,19200,19200,0
|
|
20240906,170000,247074950,19200,19200,19200,19200,0
|
|
20240906,165900,247074950,19200,19200,19200,19200,0
|
|
20240906,165800,247074950,19200,19200,19200,19200,0
|
|
20240906,165700,247074950,19200,19200,19200,19200,0
|
|
20240906,165600,247074950,19200,19200,19200,19200,0
|
|
20240906,165500,247074950,19200,19200,19200,19200,0
|
|
20240906,165400,247074950,19200,19200,19200,19200,0
|
|
20240906,165300,247074950,19200,19200,19200,19200,0
|
|
20240906,165200,247074950,19200,19200,19200,19200,0
|
|
20240906,165100,247074950,19200,19200,19200,19200,0
|
|
20240906,165000,247074950,19200,19200,19200,19200,0
|
|
20240906,164900,247074950,19200,19200,19200,19200,0
|
|
20240906,164800,247074950,19200,19200,19200,19200,0
|
|
20240906,164700,247074950,19200,19200,19200,19200,0
|
|
20240906,164600,247074950,19200,19200,19200,19200,0
|
|
20240906,164500,247074950,19200,19200,19200,19200,0
|
|
20240906,164400,247074950,19200,19200,19200,19200,0
|
|
20240906,164300,247074950,19200,19200,19200,19200,0
|
|
20240906,164200,247074950,19200,19200,19200,19200,0
|
|
20240906,164100,247074950,19200,19200,19200,19200,0
|
|
20240906,164000,247074950,19200,19200,19200,19200,0
|
|
20240906,163900,247074950,19200,19200,19200,19200,0
|
|
20240906,163800,247074950,19200,19200,19200,19200,0
|
|
20240906,163700,247074950,19200,19200,19200,19200,0
|
|
20240906,163600,247074950,19200,19200,19200,19200,474
|
|
20240906,163500,247074950,19200,19200,19200,19200,0
|
|
20240906,163400,247074950,19200,19200,19200,19200,0
|
|
20240906,163300,247074950,19200,19200,19200,19200,0
|
|
20240906,163200,247074950,19200,19200,19200,19200,0
|
|
20240906,163100,247074950,19200,19200,19200,19200,0
|
|
20240906,163000,247074950,19200,19200,19200,19200,0
|
|
20240906,162900,247074950,19200,19200,19200,19200,0
|
|
20240906,162800,247074950,19200,19200,19200,19200,0
|
|
20240906,162700,247074950,19200,19200,19200,19200,0
|
|
20240906,162600,247074950,19200,19200,19200,19200,0
|
|
20240906,162500,247074950,19200,19200,19200,19200,0
|
|
20240906,162400,247074950,19200,19200,19200,19200,0
|
|
20240906,162300,247074950,19200,19200,19200,19200,0
|
|
20240906,162200,247074950,19200,19200,19200,19200,0
|
|
20240906,162100,247074950,19200,19200,19200,19200,0
|
|
20240906,162000,247074950,19200,19200,19200,19200,0
|
|
20240906,161900,247074950,19200,19200,19200,19200,0
|
|
20240906,161800,247074950,19200,19200,19200,19200,0
|
|
20240906,161700,247074950,19200,19200,19200,19200,0
|
|
20240906,161600,247074950,19200,19200,19200,19200,0
|
|
20240906,161500,247074950,19200,19200,19200,19200,0
|
|
20240906,161400,247074950,19200,19200,19200,19200,0
|
|
20240906,161300,247074950,19200,19200,19200,19200,0
|
|
20240906,161200,247074950,19200,19200,19200,19200,0
|
|
20240906,161100,247074950,19200,19200,19200,19200,0
|
|
20240906,161000,247074950,19200,19200,19200,19200,0
|
|
20240906,160900,247074950,19200,19200,19200,19200,0
|
|
20240906,160800,247074950,19200,19200,19200,19200,0
|
|
20240906,160700,247074950,19200,19200,19200,19200,0
|
|
20240906,160600,247074950,19200,19200,19200,19200,474
|
|
20240906,160500,247074950,19200,19200,19200,19200,0
|
|
20240906,160400,247074950,19200,19200,19200,19200,0
|
|
20240906,160300,247074950,19200,19200,19200,19200,0
|
|
20240906,160200,247074950,19200,19200,19200,19200,0
|
|
20240906,160100,247074950,19200,19200,19200,19200,0
|
|
20240906,160000,247074950,19200,19200,19200,19200,0
|
|
20240906,155900,247074950,19200,19200,19200,19200,0
|
|
20240906,155800,247074950,19200,19200,19200,19200,0
|
|
20240906,155700,247074950,19200,19200,19200,19200,0
|
|
20240906,155600,247074950,19200,19200,19200,19200,0
|
|
20240906,155500,247074950,19200,19200,19200,19200,0
|
|
20240906,155400,247074950,19200,19200,19200,19200,0
|
|
20240906,155300,247074950,19200,19200,19200,19200,0
|
|
20240906,155200,247074950,19200,19200,19200,19200,0
|
|
20240906,155100,247074950,19200,19200,19200,19200,0
|
|
20240906,155000,247074950,19200,19200,19200,19200,0
|
|
20240906,154900,247074950,19200,19200,19200,19200,0
|
|
20240906,154800,247074950,19200,19200,19200,19200,0
|
|
20240906,154700,247074950,19200,19200,19200,19200,0
|
|
20240906,154600,247074950,19200,19200,19200,19200,0
|
|
20240906,154500,247074950,19200,19200,19200,19200,0
|
|
20240906,154400,247074950,19200,19200,19200,19200,0
|
|
20240906,154300,247074950,19200,19200,19200,19200,0
|
|
20240906,154200,247074950,19200,19200,19200,19200,0
|
|
20240906,154100,247074950,19200,19200,19200,19200,0
|
|
20240906,154000,247074950,19200,19200,19200,19200,0
|
|
20240906,153900,247074950,19200,19200,19200,19200,0
|
|
20240906,153800,247074950,19200,19200,19200,19200,0
|
|
20240906,153700,247074950,19200,19200,19200,19200,0
|
|
20240906,153600,247074950,19200,19200,19200,19200,474
|
|
20240906,153500,247074950,19200,19200,19200,19200,0
|
|
20240906,153400,247074950,19200,19200,19200,19200,0
|
|
20240906,153300,247074950,19200,19200,19200,19200,0
|
|
20240906,153200,247074950,19200,19200,19200,19200,0
|
|
20240906,153100,247074950,19200,19200,19200,19200,0
|
|
20240906,153000,247074950,19200,19200,19200,19200,474
|
|
20240906,152900,237974150,19130,19130,19130,19130,0
|
|
20240906,152800,237974150,19130,19130,19130,19130,0
|
|
20240906,152700,237974150,19130,19130,19130,19130,0
|
|
20240906,152600,237974150,19130,19130,19130,19130,0
|
|
20240906,152500,237974150,19130,19130,19130,19130,0
|
|
20240906,152400,237974150,19130,19130,19130,19130,0
|
|
20240906,152300,237974150,19130,19130,19130,19130,0
|
|
20240906,152200,237974150,19130,19130,19130,19130,0
|
|
20240906,152100,237974150,19130,19130,19130,19130,0
|
|
20240906,152000,237974150,19130,19130,19130,19130,0
|
|
20240906,151900,237974150,19130,19220,19220,19130,78
|
|
20240906,151800,236476660,19240,19210,19240,19210,26
|
|
20240906,151700,235977080,19210,19210,19210,19210,0
|
|
20240906,151600,235977080,19210,19200,19210,19200,104
|
|
20240906,151500,233980200,19200,19200,19200,19200,1
|
|
20240906,151400,233961000,19170,19170,19170,19170,0
|
|
20240906,151300,233961000,19170,19180,19180,19170,34
|
|
20240906,151200,233309010,19170,19170,19170,19170,0
|
|
20240906,151100,233309010,19170,19170,19170,19170,0
|
|
20240906,151000,233309010,19170,19150,19170,19150,14
|
|
20240906,150900,233040650,19170,19170,19170,19170,0
|
|
20240906,150800,233040650,19170,19170,19170,19170,2
|
|
20240906,150700,233002310,19220,19220,19220,19220,19
|
|
20240906,150600,232637130,19220,19220,19220,19220,0
|
|
20240906,150500,232637130,19220,19200,19230,19200,506
|
|
20240906,150400,222914680,19140,19140,19140,19140,0
|
|
20240906,150300,222914680,19140,19140,19140,19140,0
|
|
20240906,150200,222914680,19140,19140,19140,19140,200
|
|
20240906,150100,219086680,19140,19180,19180,19140,354
|
|
20240906,150000,212297040,19200,19200,19200,19200,0
|
|
20240906,145900,212297040,19200,19200,19200,19200,37
|
|
20240906,145800,211586640,19220,19220,19220,19220,0
|
|
20240906,145700,211586640,19220,19130,19220,19120,4
|
|
20240906,145600,211510000,19130,19130,19130,19130,0
|
|
20240906,145500,211510000,19130,19150,19150,19130,216
|
|
20240906,145400,207377650,19200,19220,19220,19200,456
|
|
20240906,145300,198617670,19220,19170,19220,19170,278
|
|
20240906,145200,193276320,19180,19150,19180,19150,16
|
|
20240906,145100,192969490,19150,19150,19150,19150,1
|
|
20240906,145000,192950340,19150,19150,19150,19150,1
|
|
20240906,144900,192931190,19140,19140,19140,19140,0
|
|
20240906,144800,192931190,19140,19140,19140,19140,100
|
|
20240906,144700,191017190,19140,19140,19140,19140,0
|
|
20240906,144600,191017190,19140,19140,19140,19140,0
|
|
20240906,144500,191017190,19140,19160,19160,19130,33
|
|
20240906,144400,190385620,19160,19160,19160,19160,0
|
|
20240906,144300,190385620,19160,19160,19160,19160,0
|
|
20240906,144200,190385620,19160,19160,19170,19160,93
|
|
20240906,144100,188602830,19160,19160,19160,19160,87
|
|
20240906,144000,186935910,19160,19160,19160,19160,0
|
|
20240906,143900,186935910,19160,19160,19160,19160,1
|
|
20240906,143800,186916750,19150,19150,19150,19150,16
|
|
20240906,143700,186610350,19150,19150,19150,19150,0
|
|
20240906,143600,186610350,19150,19150,19150,19150,200
|
|
20240906,143500,182780350,19150,19170,19170,19150,68
|
|
20240906,143400,181477740,19180,19180,19180,19180,0
|
|
20240906,143300,181477740,19180,19180,19180,19180,0
|
|
20240906,143200,181477740,19180,19180,19180,19180,0
|
|
20240906,143100,181477740,19180,19180,19180,19180,0
|
|
20240906,143000,181477740,19180,19180,19180,19180,1
|
|
20240906,142900,181458560,19190,19190,19190,19190,1
|
|
20240906,142800,181439370,19170,19170,19170,19170,0
|
|
20240906,142700,181439370,19170,19170,19170,19170,0
|
|
20240906,142600,181439370,19170,19170,19170,19170,26
|
|
20240906,142500,180940950,19190,19190,19190,19190,0
|
|
20240906,142400,180940950,19190,19190,19190,19190,0
|
|
20240906,142300,180940950,19190,19190,19190,19190,0
|
|
20240906,142200,180940950,19190,19190,19190,19190,0
|
|
20240906,142100,180940950,19190,19190,19190,19190,0
|
|
20240906,142000,180940950,19190,19190,19190,19190,0
|
|
20240906,141900,180940950,19190,19190,19190,19190,0
|
|
20240906,141800,180940950,19190,19190,19190,19190,1
|
|
20240906,141700,180921760,19180,19180,19180,19180,0
|
|
20240906,141600,180921760,19180,19180,19180,19180,0
|
|
20240906,141500,180921760,19180,19180,19180,19180,0
|
|
20240906,141400,180921760,19180,19190,19190,19180,16
|
|
20240906,141300,180614830,19190,19190,19190,19190,0
|
|
20240906,141200,180614830,19190,19190,19190,19190,18
|
|
20240906,141100,180269410,19200,19200,19200,19200,0
|
|
20240906,141000,180269410,19200,19200,19200,19200,0
|
|
20240906,140900,180269410,19200,19200,19200,19200,0
|
|
20240906,140800,180269410,19200,19200,19200,19200,5
|
|
20240906,140700,180173410,19200,19200,19200,19200,0
|
|
20240906,140600,180173410,19200,19200,19200,19200,1
|
|
20240906,140500,180154210,19190,19190,19190,19190,0
|
|
20240906,140400,180154210,19190,19190,19190,19190,0
|
|
20240906,140300,180154210,19190,19190,19190,19190,0
|
|
20240906,140200,180154210,19190,19190,19190,19190,0
|
|
20240906,140100,180154210,19190,19190,19190,19190,0
|
|
20240906,140000,180154210,19190,19200,19200,19190,339
|
|
20240906,135900,173645440,19210,19210,19210,19210,0
|
|
20240906,135800,173645440,19210,19210,19210,19210,8
|
|
20240906,135700,173491760,19200,19200,19200,19200,0
|
|
20240906,135600,173491760,19200,19200,19200,19200,0
|
|
20240906,135500,173491760,19200,19200,19200,19200,0
|
|
20240906,135400,173491760,19200,19200,19200,19200,0
|
|
20240906,135300,173491760,19200,19200,19200,19200,0
|
|
20240906,135200,173491760,19200,19200,19200,19200,10
|
|
20240906,135100,173299760,19210,19210,19210,19210,0
|
|
20240906,135000,173299760,19210,19210,19210,19210,0
|
|
20240906,134900,173299760,19210,19210,19210,19210,5
|
|
20240906,134800,173203710,19210,19210,19210,19210,0
|
|
20240906,134700,173203710,19210,19210,19210,19210,0
|
|
20240906,134600,173203710,19210,19210,19210,19210,0
|
|
20240906,134500,173203710,19210,19210,19210,19210,0
|
|
20240906,134400,173203710,19210,19210,19210,19210,0
|
|
20240906,134300,173203710,19210,19200,19210,19200,20
|
|
20240906,134200,172819520,19200,19200,19200,19200,0
|
|
20240906,134100,172819520,19200,19200,19200,19200,0
|
|
20240906,134000,172819520,19200,19200,19200,19200,0
|
|
20240906,133900,172819520,19200,19200,19200,19200,0
|
|
20240906,133800,172819520,19200,19200,19200,19200,0
|
|
20240906,133700,172819520,19200,19200,19200,19200,0
|
|
20240906,133600,172819520,19200,19200,19200,19200,0
|
|
20240906,133500,172819520,19200,19200,19200,19200,27
|
|
20240906,133400,172301120,19200,19200,19200,19200,17
|
|
20240906,133300,171974720,19200,19200,19200,19200,0
|
|
20240906,133200,171974720,19200,19200,19200,19200,0
|
|
20240906,133100,171974720,19200,19200,19200,19200,0
|
|
20240906,133000,171974720,19200,19200,19200,19200,0
|
|
20240906,132900,171974720,19200,19200,19200,19200,0
|
|
20240906,132800,171974720,19200,19200,19200,19200,0
|
|
20240906,132700,171974720,19200,19200,19200,19200,0
|
|
20240906,132600,171974720,19200,19200,19200,19200,1
|
|
20240906,132500,171955520,19200,19200,19200,19200,16
|
|
20240906,132400,171648320,19200,19200,19200,19200,2
|
|
20240906,132300,171609920,19200,19210,19210,19200,59
|
|
20240906,132200,170476560,19210,19190,19210,19190,30
|
|
20240906,132100,169900280,19210,19190,19210,19190,6
|
|
20240906,132000,169785040,19190,19190,19190,19190,1
|
|
20240906,131900,169765850,19170,19170,19170,19170,0
|
|
20240906,131800,169765850,19170,19170,19170,19170,0
|
|
20240906,131700,169765850,19170,19170,19170,19170,2
|
|
20240906,131600,169727510,19190,19190,19190,19190,0
|
|
20240906,131500,169727510,19190,19190,19190,19190,0
|
|
20240906,131400,169727510,19190,19190,19190,19190,0
|
|
20240906,131300,169727510,19190,19190,19190,19190,0
|
|
20240906,131200,169727510,19190,19190,19190,19190,17
|
|
20240906,131100,169401280,19190,19190,19190,19190,2
|
|
20240906,131000,169362900,19170,19170,19170,19170,53
|
|
20240906,130900,168346890,19180,19200,19200,19180,7
|
|
20240906,130800,168212610,19200,19200,19200,19200,2
|
|
20240906,130700,168174210,19200,19200,19200,19200,2
|
|
20240906,130600,168135810,19200,19200,19200,19200,1
|
|
20240906,130500,168116610,19200,19200,19200,19200,2
|
|
20240906,130400,168078210,19200,19200,19210,19200,17
|
|
20240906,130300,167751660,19200,19200,19200,19200,1
|
|
20240906,130200,167732460,19200,19200,19200,19200,2
|
|
20240906,130100,167694060,19200,19200,19250,19200,4
|
|
20240906,130000,167617210,19200,19200,19200,19200,2
|
|
20240906,125900,167578810,19200,19200,19200,19200,1
|
|
20240906,125800,167559610,19200,19200,19200,19200,0
|
|
20240906,125700,167559610,19200,19200,19200,19200,1
|
|
20240906,125600,167540410,19180,19180,19180,19180,0
|
|
20240906,125500,167540410,19180,19180,19180,19180,0
|
|
20240906,125400,167540410,19180,19180,19180,19180,0
|
|
20240906,125300,167540410,19180,19180,19180,19180,0
|
|
20240906,125200,167540410,19180,19180,19180,19180,0
|
|
20240906,125100,167540410,19180,19180,19180,19180,1
|
|
20240906,125000,167521230,19170,19170,19170,19170,0
|
|
20240906,124900,167521230,19170,19170,19170,19170,0
|
|
20240906,124800,167521230,19170,19170,19170,19170,1
|
|
20240906,124700,167502060,19230,19230,19230,19230,50
|
|
20240906,124600,166540560,19230,19230,19230,19230,0
|
|
20240906,124500,166540560,19230,19230,19230,19230,50
|
|
20240906,124400,165579060,19230,19230,19230,19230,0
|
|
20240906,124300,165579060,19230,19230,19230,19230,11
|
|
20240906,124200,165367530,19230,19230,19230,19230,0
|
|
20240906,124100,165367530,19230,19170,19230,19170,974
|
|
20240906,124000,146654910,19160,19160,19160,19160,0
|
|
20240906,123900,146654910,19160,19160,19160,19160,0
|
|
20240906,123800,146654910,19160,19160,19160,19160,73
|
|
20240906,123700,145256230,19170,19170,19170,19170,0
|
|
20240906,123600,145256230,19170,19170,19170,19170,0
|
|
20240906,123500,145256230,19170,19170,19170,19170,1
|
|
20240906,123400,145237060,19170,19170,19170,19170,0
|
|
20240906,123300,145237060,19170,19170,19170,19170,0
|
|
20240906,123200,145237060,19170,19170,19170,19170,0
|
|
20240906,123100,145237060,19170,19170,19170,19170,0
|
|
20240906,123000,145237060,19170,19170,19170,19170,110
|
|
20240906,122900,143128360,19170,19170,19170,19170,0
|
|
20240906,122800,143128360,19170,19170,19170,19170,0
|
|
20240906,122700,143128360,19170,19170,19170,19170,0
|
|
20240906,122600,143128360,19170,19170,19170,19170,41
|
|
20240906,122500,142342390,19180,19180,19180,19180,0
|
|
20240906,122400,142342390,19180,19180,19180,19180,0
|
|
20240906,122300,142342390,19180,19180,19180,19180,0
|
|
20240906,122200,142342390,19180,19180,19180,19180,44
|
|
20240906,122100,141498470,19170,19170,19170,19170,0
|
|
20240906,122000,141498470,19170,19170,19170,19170,0
|
|
20240906,121900,141498470,19170,19170,19170,19170,0
|
|
20240906,121800,141498470,19170,19170,19170,19170,1
|
|
20240906,121700,141479300,19160,19170,19170,19160,20
|
|
20240906,121600,141096060,19170,19170,19170,19170,0
|
|
20240906,121500,141096060,19170,19170,19170,19160,68
|
|
20240906,121400,139792990,19180,19200,19200,19180,151
|
|
20240906,121300,136895290,19200,19140,19200,19140,143
|
|
20240906,121200,134150300,19140,19140,19140,19140,2
|
|
20240906,121100,134112020,19140,19140,19140,19140,0
|
|
20240906,121000,134112020,19140,19140,19140,19140,2
|
|
20240906,120900,134073740,19140,19140,19140,19140,1
|
|
20240906,120800,134054600,19150,19150,19150,19150,157
|
|
20240906,120700,131048050,19130,19150,19180,19130,215
|
|
20240906,120600,126933330,19190,19130,19190,19130,5
|
|
20240906,120500,126837620,19130,19130,19130,19130,2
|
|
20240906,120400,126799360,19130,19130,19130,19130,2
|
|
20240906,120300,126761100,19130,19130,19130,19130,1
|
|
20240906,120200,126741970,19110,19110,19110,19110,0
|
|
20240906,120100,126741970,19110,19110,19110,19110,0
|
|
20240906,120000,126741970,19110,19100,19110,19100,29
|
|
20240906,115900,126188030,19100,19100,19100,19100,0
|
|
20240906,115800,126188030,19100,19100,19100,19100,1
|
|
20240906,115700,126168930,19080,19080,19080,19080,0
|
|
20240906,115600,126168930,19080,19080,19080,19080,0
|
|
20240906,115500,126168930,19080,19080,19080,19080,1
|
|
20240906,115400,126149850,19100,19100,19100,19100,0
|
|
20240906,115300,126149850,19100,19100,19100,19100,0
|
|
20240906,115200,126149850,19100,19100,19100,19100,0
|
|
20240906,115100,126149850,19100,19100,19100,19100,0
|
|
20240906,115000,126149850,19100,19100,19100,19100,0
|
|
20240906,114900,126149850,19100,19100,19100,19100,1
|
|
20240906,114800,126130750,19070,19080,19090,19070,118
|
|
20240906,114700,123880450,19110,19130,19130,19090,390
|
|
20240906,114600,116430000,19130,19140,19140,19130,5
|
|
20240906,114500,116334340,19140,19140,19140,19140,0
|
|
20240906,114400,116334340,19140,19140,19140,19140,0
|
|
20240906,114300,116334340,19140,19140,19140,19140,0
|
|
20240906,114200,116334340,19140,19150,19150,19140,52
|
|
20240906,114100,115339050,19150,19150,19150,19150,1
|
|
20240906,114000,115319900,19150,19150,19150,19150,0
|
|
20240906,113900,115319900,19150,19150,19150,19150,0
|
|
20240906,113800,115319900,19150,19150,19150,19150,0
|
|
20240906,113700,115319900,19150,19150,19150,19150,10
|
|
20240906,113600,115128400,19160,19160,19160,19160,0
|
|
20240906,113500,115128400,19160,19160,19160,19160,0
|
|
20240906,113400,115128400,19160,19160,19160,19160,0
|
|
20240906,113300,115128400,19160,19160,19160,19160,0
|
|
20240906,113200,115128400,19160,19160,19160,19160,39
|
|
20240906,113100,114381160,19180,19180,19180,19180,0
|
|
20240906,113000,114381160,19180,19180,19180,19180,0
|
|
20240906,112900,114381160,19180,19180,19180,19180,0
|
|
20240906,112800,114381160,19180,19180,19180,19180,2
|
|
20240906,112700,114342800,19160,19180,19180,19140,6
|
|
20240906,112600,114227880,19180,19160,19180,19140,7
|
|
20240906,112500,114093800,19180,19160,19200,19160,18
|
|
20240906,112400,113748380,19150,19140,19150,19140,29
|
|
20240906,112300,113193140,19130,19130,19130,19130,0
|
|
20240906,112200,113193140,19130,19130,19130,19130,0
|
|
20240906,112100,113193140,19130,19130,19130,19130,0
|
|
20240906,112000,113193140,19130,19130,19130,19130,0
|
|
20240906,111900,113193140,19130,19130,19130,19130,0
|
|
20240906,111800,113193140,19130,19130,19130,19130,0
|
|
20240906,111700,113193140,19130,19130,19130,19130,0
|
|
20240906,111600,113193140,19130,19130,19130,19130,0
|
|
20240906,111500,113193140,19130,19130,19130,19130,0
|
|
20240906,111400,113193140,19130,19150,19150,19130,30
|
|
20240906,111300,112619160,19150,19150,19150,19150,58
|
|
20240906,111200,111508460,19140,19140,19140,19140,0
|
|
20240906,111100,111508460,19140,19140,19140,19140,0
|
|
20240906,111000,111508460,19140,19140,19140,19140,1
|
|
20240906,110900,111489320,19140,19140,19140,19140,7
|
|
20240906,110800,111355340,19140,19150,19180,19140,56
|
|
20240906,110700,110281400,19150,19150,19150,19150,5
|
|
20240906,110600,110185650,19150,19130,19150,19130,42
|
|
20240906,110500,109382160,19140,19140,19140,19140,3
|
|
20240906,110400,109324740,19140,19160,19170,19140,19
|
|
20240906,110300,108960750,19140,19140,19140,19140,1
|
|
20240906,110200,108941610,19130,19130,19140,19130,11
|
|
20240906,110100,108731170,19120,19120,19120,19120,1
|
|
20240906,110000,108712050,19110,19110,19110,19110,7
|
|
20240906,105900,108578280,19130,19130,19130,19130,1
|
|
20240906,105800,108559150,19110,19110,19110,19110,0
|
|
20240906,105700,108559150,19110,19110,19110,19110,0
|
|
20240906,105600,108559150,19110,19110,19110,19110,0
|
|
20240906,105500,108559150,19110,19110,19110,19110,7
|
|
20240906,105400,108425380,19110,19110,19110,19110,0
|
|
20240906,105300,108425380,19110,19130,19130,19110,18
|
|
20240906,105200,108081340,19120,19120,19120,19120,2
|
|
20240906,105100,108043100,19120,19120,19120,19120,0
|
|
20240906,105000,108043100,19120,19120,19120,19120,0
|
|
20240906,104900,108043100,19120,19120,19120,19120,0
|
|
20240906,104800,108043100,19120,19120,19120,19120,0
|
|
20240906,104700,108043100,19120,19120,19120,19120,0
|
|
20240906,104600,108043100,19120,19120,19120,19120,0
|
|
20240906,104500,108043100,19120,19120,19120,19120,0
|
|
20240906,104400,108043100,19120,19120,19120,19120,0
|
|
20240906,104300,108043100,19120,19120,19120,19120,0
|
|
20240906,104200,108043100,19120,19120,19120,19120,18
|
|
20240906,104100,107698940,19140,19140,19140,19140,0
|
|
20240906,104000,107698940,19140,19130,19160,19130,19
|
|
20240906,103900,107335100,19110,19110,19110,19110,0
|
|
20240906,103800,107335100,19110,19110,19110,19110,2
|
|
20240906,103700,107296880,19110,19110,19110,19110,1
|
|
20240906,103600,107277770,19090,19090,19090,19090,0
|
|
20240906,103500,107277770,19090,19090,19090,19090,1
|
|
20240906,103400,107258680,19070,19070,19070,19070,24
|
|
20240906,103300,106801000,19070,19070,19070,19070,16
|
|
20240906,103200,106495880,19080,19080,19080,19080,2
|
|
20240906,103100,106457720,19080,19080,19080,19080,1
|
|
20240906,103000,106438640,19090,19090,19090,19090,8
|
|
20240906,102900,106285920,19090,19090,19090,19090,0
|
|
20240906,102800,106285920,19090,19080,19090,19080,2
|
|
20240906,102700,106247750,19080,19060,19080,19060,3
|
|
20240906,102600,106190550,19040,19040,19040,19040,1
|
|
20240906,102500,106171510,19020,19020,19020,19020,1
|
|
20240906,102400,106152490,19090,19100,19100,19090,24
|
|
20240906,102300,105694180,19100,19020,19100,19020,13
|
|
20240906,102200,105446070,19020,19000,19020,19000,20
|
|
20240906,102100,105066050,19000,19000,19000,19000,2
|
|
20240906,102000,105028050,19000,19000,19000,19000,8
|
|
20240906,101900,104876050,19000,19000,19000,19000,0
|
|
20240906,101800,104876050,19000,19000,19000,19000,29
|
|
20240906,101700,104325050,19000,19000,19000,19000,10
|
|
20240906,101600,104135050,19000,19000,19000,19000,6
|
|
20240906,101500,104021050,19000,19020,19020,19000,70
|
|
20240906,101400,102691030,18990,18990,18990,18990,0
|
|
20240906,101300,102691030,18990,18990,18990,18990,0
|
|
20240906,101200,102691030,18990,19010,19010,18990,221
|
|
20240906,101100,98494220,18990,18990,18990,18990,0
|
|
20240906,101000,98494220,18990,18990,18990,18990,0
|
|
20240906,100900,98494220,18990,18990,18990,18990,135
|
|
20240906,100800,95930570,19000,19000,19000,19000,1
|
|
20240906,100700,95911570,19000,19000,19000,19000,90
|
|
20240906,100600,94201570,19000,19000,19000,19000,0
|
|
20240906,100500,94201570,19000,19020,19020,19000,319
|
|
20240906,100400,88140550,19000,19000,19000,19000,9
|
|
20240906,100300,87969550,18990,18990,18990,18990,1
|
|
20240906,100200,87950560,18990,18990,18990,18990,0
|
|
20240906,100100,87950560,18990,19030,19030,18990,320
|
|
20240906,100000,81873450,19030,19030,19030,19030,1
|
|
20240906,095900,81854420,19030,19030,19030,19030,0
|
|
20240906,095800,81854420,19030,19030,19030,19030,0
|
|
20240906,095700,81854420,19030,19030,19030,19030,2
|
|
20240906,095600,81816360,19010,19010,19010,19010,2
|
|
20240906,095500,81778340,19010,19010,19010,19010,3
|
|
20240906,095400,81721310,19010,19090,19090,19010,17
|
|
20240906,095300,81396940,18990,18990,18990,18990,1
|
|
20240906,095200,81377950,18990,18990,18990,18990,3
|
|
20240906,095100,81320980,18990,18990,18990,18990,12
|
|
20240906,095000,81093100,18980,18980,18980,18980,0
|
|
20240906,094900,81093100,18980,18990,18990,18980,56
|
|
20240906,094800,80030190,18990,18990,18990,18990,0
|
|
20240906,094700,80030190,18990,18990,18990,18990,200
|
|
20240906,094600,76232190,18990,19000,19000,18990,51
|
|
20240906,094500,75263200,19000,19010,19020,18990,620
|
|
20240906,094400,63480700,19030,19030,19030,19030,0
|
|
20240906,094300,63480700,19030,19030,19030,19010,57
|
|
20240906,094200,62397090,19010,19020,19030,19010,129
|
|
20240906,094100,59944650,19010,19010,19010,19010,0
|
|
20240906,094000,59944650,19010,19020,19020,19010,60
|
|
20240906,093900,58803950,19020,19020,19020,19020,74
|
|
20240906,093800,57396470,19030,19040,19040,19020,72
|
|
20240906,093700,56027000,19020,19020,19020,19020,92
|
|
20240906,093600,54277160,19020,19050,19050,19020,161
|
|
20240906,093500,51213910,19030,19040,19040,19030,260
|
|
20240906,093400,46264110,19040,19040,19050,19040,219
|
|
20240906,093300,42094340,19050,19110,19110,19050,269
|
|
20240906,093200,36964950,19080,19080,19080,19080,3
|
|
20240906,093100,36907710,19070,19070,19070,19070,5
|
|
20240906,093000,36812360,19070,19100,19100,19050,51
|
|
20240906,092900,35839930,19070,19070,19070,19070,1
|
|
20240906,092800,35820860,19050,19060,19060,19050,32
|
|
20240906,092700,35211150,19060,19060,19060,19060,70
|
|
20240906,092600,33876950,19150,19150,19150,19150,1
|
|
20240906,092500,33857800,19150,19150,19150,19150,6
|
|
20240906,092400,33742900,19150,19190,19190,19150,14
|
|
20240906,092300,33474720,19070,19070,19070,19070,0
|
|
20240906,092200,33474720,19070,19070,19070,19070,60
|
|
20240906,092100,32330520,19200,19200,19200,19200,1
|
|
20240906,092000,32311320,19100,19100,19100,19100,20
|
|
20240906,091900,31929320,19050,19050,19050,19050,0
|
|
20240906,091800,31929320,19050,19110,19110,19050,400
|
|
20240906,091700,24289060,19150,19150,19150,19150,60
|
|
20240906,091600,23140060,19220,19220,19220,19220,1
|
|
20240906,091500,23120840,19200,19200,19200,19200,10
|
|
20240906,091400,22928840,19220,19220,19220,19210,228
|
|
20240906,091300,18548910,19220,19220,19220,19220,0
|
|
20240906,091200,18548910,19220,19220,19220,19220,12
|
|
20240906,091100,18318270,19220,19220,19220,19220,205
|
|
20240906,091000,14378170,19210,19250,19250,19210,351
|
|
20240906,090900,7633420,19210,19210,19210,19210,310
|
|
20240906,090800,1678320,19310,19310,19310,19310,0
|
|
20240906,090700,1678320,19310,19310,19310,19310,0
|
|
20240906,090600,1678320,19310,19310,19310,19310,7
|
|
20240906,090500,1543150,19310,19310,19310,19310,0
|
|
20240906,090400,1543150,19310,19310,19310,19310,0
|
|
20240906,090300,1543150,19310,19310,19310,19310,0
|
|
20240906,090200,1543150,19310,19320,19320,19310,54
|
|
20240906,090100,499900,19310,19310,19310,19310,0
|
|
20240906,090000,499900,19310,19220,19310,19220,26
|