579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183600,257360010,19040,19040,19040,19040,156
|
|
20240909,183500,257360010,19040,19040,19040,19040,0
|
|
20240909,183400,257360010,19040,19040,19040,19040,0
|
|
20240909,183300,257360010,19040,19040,19040,19040,0
|
|
20240909,183200,257360010,19040,19040,19040,19040,0
|
|
20240909,183100,257360010,19040,19040,19040,19040,0
|
|
20240909,183000,257360010,19040,19040,19040,19040,0
|
|
20240909,182900,257360010,19040,19040,19040,19040,0
|
|
20240909,182800,257360010,19040,19040,19040,19040,0
|
|
20240909,182700,257360010,19040,19040,19040,19040,0
|
|
20240909,182600,257360010,19040,19040,19040,19040,0
|
|
20240909,182500,257360010,19040,19040,19040,19040,0
|
|
20240909,182400,257360010,19040,19040,19040,19040,0
|
|
20240909,182300,257360010,19040,19040,19040,19040,0
|
|
20240909,182200,257360010,19040,19040,19040,19040,0
|
|
20240909,182100,257360010,19040,19040,19040,19040,0
|
|
20240909,182000,257360010,19040,19040,19040,19040,0
|
|
20240909,181900,257360010,19040,19040,19040,19040,0
|
|
20240909,181800,257360010,19040,19040,19040,19040,0
|
|
20240909,181700,257360010,19040,19040,19040,19040,0
|
|
20240909,181600,257360010,19040,19040,19040,19040,0
|
|
20240909,181500,257360010,19040,19040,19040,19040,0
|
|
20240909,181400,257360010,19040,19040,19040,19040,0
|
|
20240909,181300,257360010,19040,19040,19040,19040,0
|
|
20240909,181200,257360010,19040,19040,19040,19040,0
|
|
20240909,181100,257360010,19040,19040,19040,19040,0
|
|
20240909,181000,257360010,19040,19040,19040,19040,0
|
|
20240909,180900,257360010,19040,19040,19040,19040,0
|
|
20240909,180800,257360010,19040,19040,19040,19040,0
|
|
20240909,180700,257360010,19040,19040,19040,19040,0
|
|
20240909,180600,257360010,19040,19040,19040,19040,156
|
|
20240909,180500,257360010,19040,19040,19040,19040,0
|
|
20240909,180400,257360010,19040,19040,19040,19040,0
|
|
20240909,180300,257360010,19040,19040,19040,19040,0
|
|
20240909,180200,257360010,19040,19040,19040,19040,0
|
|
20240909,180100,257360010,19040,19040,19040,19040,0
|
|
20240909,180000,257360010,19040,19040,19040,19040,0
|
|
20240909,175900,257360010,19040,19040,19040,19040,0
|
|
20240909,175800,257360010,19040,19040,19040,19040,0
|
|
20240909,175700,257360010,19040,19040,19040,19040,0
|
|
20240909,175600,257360010,19040,19040,19040,19040,0
|
|
20240909,175500,257360010,19040,19040,19040,19040,0
|
|
20240909,175400,257360010,19040,19040,19040,19040,0
|
|
20240909,175300,257360010,19040,19040,19040,19040,0
|
|
20240909,175200,257360010,19040,19040,19040,19040,0
|
|
20240909,175100,257360010,19040,19040,19040,19040,0
|
|
20240909,175000,257360010,19040,19040,19040,19040,0
|
|
20240909,174900,257360010,19040,19040,19040,19040,0
|
|
20240909,174800,257360010,19040,19040,19040,19040,0
|
|
20240909,174700,257360010,19040,19040,19040,19040,0
|
|
20240909,174600,257360010,19040,19040,19040,19040,0
|
|
20240909,174500,257360010,19040,19040,19040,19040,0
|
|
20240909,174400,257360010,19040,19040,19040,19040,0
|
|
20240909,174300,257360010,19040,19040,19040,19040,0
|
|
20240909,174200,257360010,19040,19040,19040,19040,0
|
|
20240909,174100,257360010,19040,19040,19040,19040,0
|
|
20240909,174000,257360010,19040,19040,19040,19040,0
|
|
20240909,173900,257360010,19040,19040,19040,19040,0
|
|
20240909,173800,257360010,19040,19040,19040,19040,0
|
|
20240909,173700,257360010,19040,19040,19040,19040,0
|
|
20240909,173600,257360010,19040,19040,19040,19040,156
|
|
20240909,173500,257360010,19040,19040,19040,19040,0
|
|
20240909,173400,257360010,19040,19040,19040,19040,0
|
|
20240909,173300,257360010,19040,19040,19040,19040,0
|
|
20240909,173200,257360010,19040,19040,19040,19040,0
|
|
20240909,173100,257360010,19040,19040,19040,19040,0
|
|
20240909,173000,257360010,19040,19040,19040,19040,0
|
|
20240909,172900,257360010,19040,19040,19040,19040,0
|
|
20240909,172800,257360010,19040,19040,19040,19040,0
|
|
20240909,172700,257360010,19040,19040,19040,19040,0
|
|
20240909,172600,257360010,19040,19040,19040,19040,0
|
|
20240909,172500,257360010,19040,19040,19040,19040,0
|
|
20240909,172400,257360010,19040,19040,19040,19040,0
|
|
20240909,172300,257360010,19040,19040,19040,19040,0
|
|
20240909,172200,257360010,19040,19040,19040,19040,0
|
|
20240909,172100,257360010,19040,19040,19040,19040,0
|
|
20240909,172000,257360010,19040,19040,19040,19040,0
|
|
20240909,171900,257360010,19040,19040,19040,19040,0
|
|
20240909,171800,257360010,19040,19040,19040,19040,0
|
|
20240909,171700,257360010,19040,19040,19040,19040,0
|
|
20240909,171600,257360010,19040,19040,19040,19040,0
|
|
20240909,171500,257360010,19040,19040,19040,19040,0
|
|
20240909,171400,257360010,19040,19040,19040,19040,0
|
|
20240909,171300,257360010,19040,19040,19040,19040,0
|
|
20240909,171200,257360010,19040,19040,19040,19040,0
|
|
20240909,171100,257360010,19040,19040,19040,19040,0
|
|
20240909,171000,257360010,19040,19040,19040,19040,0
|
|
20240909,170900,257360010,19040,19040,19040,19040,0
|
|
20240909,170800,257360010,19040,19040,19040,19040,0
|
|
20240909,170700,257360010,19040,19040,19040,19040,0
|
|
20240909,170600,257360010,19040,19040,19040,19040,156
|
|
20240909,170500,257360010,19040,19040,19040,19040,0
|
|
20240909,170400,257360010,19040,19040,19040,19040,0
|
|
20240909,170300,257360010,19040,19040,19040,19040,0
|
|
20240909,170200,257360010,19040,19040,19040,19040,0
|
|
20240909,170100,257360010,19040,19040,19040,19040,0
|
|
20240909,170000,257360010,19040,19040,19040,19040,0
|
|
20240909,165900,257360010,19040,19040,19040,19040,0
|
|
20240909,165800,257360010,19040,19040,19040,19040,0
|
|
20240909,165700,257360010,19040,19040,19040,19040,0
|
|
20240909,165600,257360010,19040,19040,19040,19040,0
|
|
20240909,165500,257360010,19040,19040,19040,19040,0
|
|
20240909,165400,257360010,19040,19040,19040,19040,0
|
|
20240909,165300,257360010,19040,19040,19040,19040,0
|
|
20240909,165200,257360010,19040,19040,19040,19040,0
|
|
20240909,165100,257360010,19040,19040,19040,19040,0
|
|
20240909,165000,257360010,19040,19040,19040,19040,0
|
|
20240909,164900,257360010,19040,19040,19040,19040,0
|
|
20240909,164800,257360010,19040,19040,19040,19040,0
|
|
20240909,164700,257360010,19040,19040,19040,19040,0
|
|
20240909,164600,257360010,19040,19040,19040,19040,0
|
|
20240909,164500,257360010,19040,19040,19040,19040,0
|
|
20240909,164400,257360010,19040,19040,19040,19040,0
|
|
20240909,164300,257360010,19040,19040,19040,19040,0
|
|
20240909,164200,257360010,19040,19040,19040,19040,0
|
|
20240909,164100,257360010,19040,19040,19040,19040,0
|
|
20240909,164000,257360010,19040,19040,19040,19040,0
|
|
20240909,163900,257360010,19040,19040,19040,19040,0
|
|
20240909,163800,257360010,19040,19040,19040,19040,0
|
|
20240909,163700,257360010,19040,19040,19040,19040,0
|
|
20240909,163600,257360010,19040,19040,19040,19040,156
|
|
20240909,163500,257360010,19040,19040,19040,19040,0
|
|
20240909,163400,257360010,19040,19040,19040,19040,0
|
|
20240909,163300,257360010,19040,19040,19040,19040,0
|
|
20240909,163200,257360010,19040,19040,19040,19040,0
|
|
20240909,163100,257360010,19040,19040,19040,19040,0
|
|
20240909,163000,257360010,19040,19040,19040,19040,0
|
|
20240909,162900,257360010,19040,19040,19040,19040,0
|
|
20240909,162800,257360010,19040,19040,19040,19040,0
|
|
20240909,162700,257360010,19040,19040,19040,19040,0
|
|
20240909,162600,257360010,19040,19040,19040,19040,0
|
|
20240909,162500,257360010,19040,19040,19040,19040,0
|
|
20240909,162400,257360010,19040,19040,19040,19040,0
|
|
20240909,162300,257360010,19040,19040,19040,19040,0
|
|
20240909,162200,257360010,19040,19040,19040,19040,0
|
|
20240909,162100,257360010,19040,19040,19040,19040,0
|
|
20240909,162000,257360010,19040,19040,19040,19040,0
|
|
20240909,161900,257360010,19040,19040,19040,19040,0
|
|
20240909,161800,257360010,19040,19040,19040,19040,0
|
|
20240909,161700,257360010,19040,19040,19040,19040,0
|
|
20240909,161600,257360010,19040,19040,19040,19040,0
|
|
20240909,161500,257360010,19040,19040,19040,19040,0
|
|
20240909,161400,257360010,19040,19040,19040,19040,0
|
|
20240909,161300,257360010,19040,19040,19040,19040,0
|
|
20240909,161200,257360010,19040,19040,19040,19040,0
|
|
20240909,161100,257360010,19040,19040,19040,19040,0
|
|
20240909,161000,257360010,19040,19040,19040,19040,0
|
|
20240909,160900,257360010,19040,19040,19040,19040,0
|
|
20240909,160800,257360010,19040,19040,19040,19040,0
|
|
20240909,160700,257360010,19040,19040,19040,19040,0
|
|
20240909,160600,257360010,19040,19040,19040,19040,156
|
|
20240909,160500,257360010,19040,19040,19040,19040,0
|
|
20240909,160400,257360010,19040,19040,19040,19040,0
|
|
20240909,160300,257360010,19040,19040,19040,19040,0
|
|
20240909,160200,257360010,19040,19040,19040,19040,0
|
|
20240909,160100,257360010,19040,19040,19040,19040,0
|
|
20240909,160000,257360010,19040,19040,19040,19040,0
|
|
20240909,155900,257360010,19040,19040,19040,19040,0
|
|
20240909,155800,257360010,19040,19040,19040,19040,0
|
|
20240909,155700,257360010,19040,19040,19040,19040,0
|
|
20240909,155600,257360010,19040,19040,19040,19040,0
|
|
20240909,155500,257360010,19040,19040,19040,19040,0
|
|
20240909,155400,257360010,19040,19040,19040,19040,0
|
|
20240909,155300,257360010,19040,19040,19040,19040,0
|
|
20240909,155200,257360010,19040,19040,19040,19040,0
|
|
20240909,155100,257360010,19040,19040,19040,19040,0
|
|
20240909,155000,257360010,19040,19040,19040,19040,0
|
|
20240909,154900,257360010,19040,19040,19040,19040,0
|
|
20240909,154800,257360010,19040,19040,19040,19040,0
|
|
20240909,154700,257360010,19040,19040,19040,19040,0
|
|
20240909,154600,257360010,19040,19040,19040,19040,0
|
|
20240909,154500,257360010,19040,19040,19040,19040,0
|
|
20240909,154400,257360010,19040,19040,19040,19040,0
|
|
20240909,154300,257360010,19040,19040,19040,19040,0
|
|
20240909,154200,257360010,19040,19040,19040,19040,0
|
|
20240909,154100,257360010,19040,19040,19040,19040,0
|
|
20240909,154000,257360010,19040,19040,19040,19040,0
|
|
20240909,153900,257360010,19040,19040,19040,19040,0
|
|
20240909,153800,257360010,19040,19040,19040,19040,0
|
|
20240909,153700,257360010,19040,19040,19040,19040,0
|
|
20240909,153600,257360010,19040,19040,19040,19040,156
|
|
20240909,153500,257360010,19040,19040,19040,19040,0
|
|
20240909,153400,257360010,19040,19040,19040,19040,0
|
|
20240909,153300,257360010,19040,19040,19040,19040,0
|
|
20240909,153200,257360010,19040,19040,19040,19040,0
|
|
20240909,153100,257360010,19040,19040,19040,19040,0
|
|
20240909,153000,257360010,19040,19040,19040,19040,156
|
|
20240909,152900,254389770,19190,19190,19190,19190,0
|
|
20240909,152800,254389770,19190,19190,19190,19190,0
|
|
20240909,152700,254389770,19190,19190,19190,19190,0
|
|
20240909,152600,254389770,19190,19190,19190,19190,0
|
|
20240909,152500,254389770,19190,19190,19190,19190,0
|
|
20240909,152400,254389770,19190,19190,19190,19190,0
|
|
20240909,152300,254389770,19190,19190,19190,19190,0
|
|
20240909,152200,254389770,19190,19190,19190,19190,0
|
|
20240909,152100,254389770,19190,19190,19190,19190,0
|
|
20240909,152000,254389770,19190,19190,19190,19190,0
|
|
20240909,151900,254389770,19190,19160,19190,19160,64
|
|
20240909,151800,253162660,19160,19170,19180,19160,38
|
|
20240909,151700,252434060,19160,19140,19160,19140,405
|
|
20240909,151600,244676120,19060,19060,19060,19060,1
|
|
20240909,151500,244657060,19060,19060,19060,19060,0
|
|
20240909,151400,244657060,19060,19060,19060,19060,0
|
|
20240909,151300,244657060,19060,19090,19090,19060,23
|
|
20240909,151200,244218430,19110,19110,19110,19110,26
|
|
20240909,151100,243721570,19110,19110,19110,19110,0
|
|
20240909,151000,243721570,19110,19120,19120,19110,13
|
|
20240909,150900,243473120,19140,19140,19140,19140,0
|
|
20240909,150800,243473120,19140,19140,19140,19140,26
|
|
20240909,150700,242975480,19140,19140,19140,19140,0
|
|
20240909,150600,242975480,19140,19140,19140,19140,26
|
|
20240909,150500,242477840,19140,19140,19140,19140,0
|
|
20240909,150400,242477840,19140,19140,19140,19140,0
|
|
20240909,150300,242477840,19140,19140,19140,19140,0
|
|
20240909,150200,242477840,19140,19140,19140,19140,0
|
|
20240909,150100,242477840,19140,19140,19140,19140,0
|
|
20240909,150000,242477840,19140,19140,19140,19140,1
|
|
20240909,145900,242458700,19140,19130,19140,19130,5
|
|
20240909,145800,242363010,19110,19110,19110,19110,0
|
|
20240909,145700,242363010,19110,19110,19110,19110,0
|
|
20240909,145600,242363010,19110,19110,19110,19110,6
|
|
20240909,145500,242248350,19140,19110,19140,19110,2
|
|
20240909,145400,242210100,19130,19130,19130,19130,1
|
|
20240909,145300,242190970,19130,19130,19130,19130,0
|
|
20240909,145200,242190970,19130,19130,19130,19130,0
|
|
20240909,145100,242190970,19130,19130,19130,19130,0
|
|
20240909,145000,242190970,19130,19130,19130,19130,1
|
|
20240909,144900,242171840,19110,19130,19130,19110,31
|
|
20240909,144800,241578850,19130,19140,19140,19130,25
|
|
20240909,144700,241100390,19140,19140,19140,19140,0
|
|
20240909,144600,241100390,19140,19140,19140,19140,1
|
|
20240909,144500,241081250,19150,19150,19150,19150,0
|
|
20240909,144400,241081250,19150,19150,19150,19150,0
|
|
20240909,144300,241081250,19150,19150,19150,19150,0
|
|
20240909,144200,241081250,19150,19150,19150,19150,0
|
|
20240909,144100,241081250,19150,19150,19150,19150,1
|
|
20240909,144000,241062100,19150,19150,19150,19150,0
|
|
20240909,143900,241062100,19150,19150,19150,19150,1
|
|
20240909,143800,241042950,19150,19150,19150,19150,0
|
|
20240909,143700,241042950,19150,19150,19150,19150,1
|
|
20240909,143600,241023800,19130,19130,19130,19130,0
|
|
20240909,143500,241023800,19130,19130,19130,19130,1
|
|
20240909,143400,241004670,19150,19150,19150,19150,0
|
|
20240909,143300,241004670,19150,19150,19150,19150,1
|
|
20240909,143200,240985520,19130,19130,19130,19130,0
|
|
20240909,143100,240985520,19130,19130,19130,19130,11
|
|
20240909,143000,240775090,19150,19150,19150,19150,0
|
|
20240909,142900,240775090,19150,19150,19150,19150,0
|
|
20240909,142800,240775090,19150,19150,19150,19150,1
|
|
20240909,142700,240755940,19150,19150,19150,19150,0
|
|
20240909,142600,240755940,19150,19150,19150,19150,0
|
|
20240909,142500,240755940,19150,19150,19150,19150,0
|
|
20240909,142400,240755940,19150,19150,19150,19150,1
|
|
20240909,142300,240736790,19140,19140,19140,19140,0
|
|
20240909,142200,240736790,19140,19150,19150,19140,77
|
|
20240909,142100,239263000,19150,19150,19150,19150,0
|
|
20240909,142000,239263000,19150,19150,19150,19150,0
|
|
20240909,141900,239263000,19150,19160,19160,19150,2
|
|
20240909,141800,239224690,19150,19150,19150,19150,20
|
|
20240909,141700,238841690,19150,19150,19150,19150,0
|
|
20240909,141600,238841690,19150,19150,19150,19150,0
|
|
20240909,141500,238841690,19150,19150,19150,19150,1
|
|
20240909,141400,238822540,19140,19140,19140,19140,0
|
|
20240909,141300,238822540,19140,19140,19140,19140,1
|
|
20240909,141200,238803400,19150,19150,19150,19150,6
|
|
20240909,141100,238688500,19150,19150,19150,19150,33
|
|
20240909,141000,238056550,19140,19140,19140,19140,0
|
|
20240909,140900,238056550,19140,19140,19140,19140,0
|
|
20240909,140800,238056550,19140,19140,19140,19140,2
|
|
20240909,140700,238018270,19140,19140,19140,19140,0
|
|
20240909,140600,238018270,19140,19140,19140,19140,1
|
|
20240909,140500,237999130,19140,19140,19140,19140,0
|
|
20240909,140400,237999130,19140,19140,19140,19140,0
|
|
20240909,140300,237999130,19140,19140,19140,19140,0
|
|
20240909,140200,237999130,19140,19150,19150,19140,76
|
|
20240909,140100,236544480,19140,19140,19140,19140,2
|
|
20240909,140000,236506200,19150,19150,19150,19150,0
|
|
20240909,135900,236506200,19150,19150,19150,19150,3
|
|
20240909,135800,236448750,19150,19150,19150,19150,0
|
|
20240909,135700,236448750,19150,19150,19150,19150,1
|
|
20240909,135600,236429600,19140,19140,19140,19140,0
|
|
20240909,135500,236429600,19140,19140,19140,19140,100
|
|
20240909,135400,234515600,19150,19150,19150,19150,0
|
|
20240909,135300,234515600,19150,19160,19160,19150,5
|
|
20240909,135200,234419840,19160,19160,19160,19160,15
|
|
20240909,135100,234132440,19150,19110,19150,19110,7
|
|
20240909,135000,233998430,19110,19110,19110,19110,5
|
|
20240909,134900,233902880,19110,19110,19150,19110,693
|
|
20240909,134800,220649640,19110,19100,19110,19100,330
|
|
20240909,134700,214345150,19100,19100,19100,19100,0
|
|
20240909,134600,214345150,19100,19100,19100,19100,0
|
|
20240909,134500,214345150,19100,19100,19100,19100,0
|
|
20240909,134400,214345150,19100,19100,19100,19100,2
|
|
20240909,134300,214306950,19100,19090,19100,19090,16
|
|
20240909,134200,214001360,19090,19090,19090,19090,0
|
|
20240909,134100,214001360,19090,19090,19090,19090,2
|
|
20240909,134000,213963180,19090,19090,19090,19090,1
|
|
20240909,133900,213944090,19090,19090,19090,19090,1
|
|
20240909,133800,213925000,19090,19080,19090,19070,210
|
|
20240909,133700,209918760,19090,19090,19090,19090,0
|
|
20240909,133600,209918760,19090,19090,19090,19090,0
|
|
20240909,133500,209918760,19090,19090,19090,19090,1
|
|
20240909,133400,209899670,19080,19080,19080,19080,0
|
|
20240909,133300,209899670,19080,19080,19080,19080,42
|
|
20240909,133200,209098310,19090,19090,19090,19090,20
|
|
20240909,133100,208716510,19090,19090,19090,19090,1
|
|
20240909,133000,208697420,19090,19090,19090,19090,0
|
|
20240909,132900,208697420,19090,19090,19090,19090,0
|
|
20240909,132800,208697420,19090,19090,19090,19090,26
|
|
20240909,132700,208201080,19090,19090,19090,19090,5
|
|
20240909,132600,208105630,19080,19080,19080,19080,0
|
|
20240909,132500,208105630,19080,19080,19080,19080,0
|
|
20240909,132400,208105630,19080,19080,19080,19080,15
|
|
20240909,132300,207819430,19080,19080,19080,19080,0
|
|
20240909,132200,207819430,19080,19080,19080,19080,1
|
|
20240909,132100,207800350,19080,19080,19080,19080,0
|
|
20240909,132000,207800350,19080,19080,19080,19080,0
|
|
20240909,131900,207800350,19080,19080,19080,19080,1
|
|
20240909,131800,207781270,19080,19080,19080,19080,1
|
|
20240909,131700,207762190,19060,19060,19060,19060,0
|
|
20240909,131600,207762190,19060,19060,19060,19060,0
|
|
20240909,131500,207762190,19060,19060,19060,19060,26
|
|
20240909,131400,207266630,19060,19060,19060,19060,0
|
|
20240909,131300,207266630,19060,19060,19060,19060,1
|
|
20240909,131200,207247570,19050,19050,19050,19050,0
|
|
20240909,131100,207247570,19050,19050,19050,19050,0
|
|
20240909,131000,207247570,19050,19050,19050,19050,60
|
|
20240909,130900,206104570,19050,19050,19050,19050,1
|
|
20240909,130800,206085520,19040,19040,19040,19040,0
|
|
20240909,130700,206085520,19040,19040,19040,19040,0
|
|
20240909,130600,206085520,19040,19040,19040,19040,1
|
|
20240909,130500,206066480,19060,19060,19060,19060,0
|
|
20240909,130400,206066480,19060,19060,19060,19060,1
|
|
20240909,130300,206047420,19040,19040,19040,19040,0
|
|
20240909,130200,206047420,19040,19040,19040,19040,4
|
|
20240909,130100,205971260,19040,19040,19040,19040,1
|
|
20240909,130000,205952220,19060,19060,19060,19060,1
|
|
20240909,125900,205933160,19070,19050,19070,19050,3
|
|
20240909,125800,205875980,19050,19050,19050,19050,45
|
|
20240909,125700,205018730,19050,19050,19050,19050,1
|
|
20240909,125600,204999680,19040,19050,19050,19040,4
|
|
20240909,125500,204923510,19040,19040,19040,19040,3
|
|
20240909,125400,204866390,19050,19050,19050,19050,0
|
|
20240909,125300,204866390,19050,19050,19050,19050,0
|
|
20240909,125200,204866390,19050,19050,19050,19050,0
|
|
20240909,125100,204866390,19050,19050,19050,19050,1
|
|
20240909,125000,204847340,19050,19050,19050,19050,2
|
|
20240909,124900,204809240,19050,19050,19050,19050,0
|
|
20240909,124800,204809240,19050,19050,19050,19050,0
|
|
20240909,124700,204809240,19050,19050,19050,19050,1
|
|
20240909,124600,204790190,19050,19050,19050,19050,0
|
|
20240909,124500,204790190,19050,19050,19050,19050,0
|
|
20240909,124400,204790190,19050,19050,19050,19050,0
|
|
20240909,124300,204790190,19050,19050,19050,19050,10
|
|
20240909,124200,204599690,19050,19050,19050,19050,1
|
|
20240909,124100,204580640,19040,19040,19040,19040,0
|
|
20240909,124000,204580640,19040,19040,19040,19040,12
|
|
20240909,123900,204352160,19050,19050,19050,19050,1
|
|
20240909,123800,204333110,19050,19050,19050,19050,1
|
|
20240909,123700,204314060,19040,19040,19040,19040,0
|
|
20240909,123600,204314060,19040,19040,19040,19040,0
|
|
20240909,123500,204314060,19040,19040,19040,19040,5
|
|
20240909,123400,204218860,19050,19050,19050,19050,1
|
|
20240909,123300,204199810,19050,19050,19050,19050,5
|
|
20240909,123200,204104560,19050,19050,19050,19050,2
|
|
20240909,123100,204066460,19050,19050,19050,19050,0
|
|
20240909,123000,204066460,19050,19050,19050,19050,0
|
|
20240909,122900,204066460,19050,19050,19050,19050,2
|
|
20240909,122800,204028360,19050,19050,19050,19050,3
|
|
20240909,122700,203971210,19050,19050,19050,19050,0
|
|
20240909,122600,203971210,19050,19050,19050,19050,0
|
|
20240909,122500,203971210,19050,19050,19050,19050,1
|
|
20240909,122400,203952160,19050,19050,19050,19050,1
|
|
20240909,122300,203933110,19040,19040,19040,19040,0
|
|
20240909,122200,203933110,19040,19040,19040,19040,0
|
|
20240909,122100,203933110,19040,19040,19040,19040,24
|
|
20240909,122000,203476150,19040,19040,19040,19040,1
|
|
20240909,121900,203457110,19030,19040,19040,19030,17
|
|
20240909,121800,203133450,19040,19040,19040,19040,0
|
|
20240909,121700,203133450,19040,19040,19040,19040,0
|
|
20240909,121600,203133450,19040,19040,19040,19040,1
|
|
20240909,121500,203114410,19030,19030,19030,19030,7
|
|
20240909,121400,202981200,19030,19030,19030,19030,18
|
|
20240909,121300,202638660,19020,19020,19020,19020,60
|
|
20240909,121200,201497460,19020,19020,19020,19020,1
|
|
20240909,121100,201478440,19020,19020,19020,19020,0
|
|
20240909,121000,201478440,19020,19020,19020,19020,0
|
|
20240909,120900,201478440,19020,19020,19020,19020,0
|
|
20240909,120800,201478440,19020,19020,19020,19020,0
|
|
20240909,120700,201478440,19020,19020,19020,19020,3
|
|
20240909,120600,201421380,19020,19020,19020,19020,63
|
|
20240909,120500,200223120,19040,19040,19040,19040,1
|
|
20240909,120400,200204080,19040,19040,19040,19040,0
|
|
20240909,120300,200204080,19040,19040,19040,19040,2
|
|
20240909,120200,200166000,19020,19020,19020,19020,0
|
|
20240909,120100,200166000,19020,19020,19020,19020,0
|
|
20240909,120000,200166000,19020,19020,19020,19020,0
|
|
20240909,115900,200166000,19020,19040,19050,19020,103
|
|
20240909,115800,198206860,19040,19040,19040,19040,1
|
|
20240909,115700,198187820,19030,19030,19030,19030,0
|
|
20240909,115600,198187820,19030,19030,19030,19030,0
|
|
20240909,115500,198187820,19030,19030,19030,19030,0
|
|
20240909,115400,198187820,19030,19030,19030,19030,420
|
|
20240909,115300,190195220,19030,19030,19030,19030,0
|
|
20240909,115200,190195220,19030,19030,19030,19030,0
|
|
20240909,115100,190195220,19030,19030,19030,19030,0
|
|
20240909,115000,190195220,19030,19110,19110,19030,1070
|
|
20240909,114900,169796200,19110,19110,19110,19110,0
|
|
20240909,114800,169796200,19110,19110,19110,19110,0
|
|
20240909,114700,169796200,19110,19110,19110,19110,25
|
|
20240909,114600,169318450,19110,19110,19110,19110,0
|
|
20240909,114500,169318450,19110,19110,19110,19110,1
|
|
20240909,114400,169299340,19090,19090,19090,19090,0
|
|
20240909,114300,169299340,19090,19090,19090,19090,16
|
|
20240909,114200,168993900,19110,19110,19110,19110,0
|
|
20240909,114100,168993900,19110,19110,19110,19110,1
|
|
20240909,114000,168974790,19110,19110,19110,19110,0
|
|
20240909,113900,168974790,19110,19110,19110,19110,1
|
|
20240909,113800,168955680,19110,19110,19110,19110,0
|
|
20240909,113700,168955680,19110,19110,19110,19110,0
|
|
20240909,113600,168955680,19110,19110,19110,19110,1
|
|
20240909,113500,168936570,19090,19090,19090,19090,0
|
|
20240909,113400,168936570,19090,19090,19090,19090,0
|
|
20240909,113300,168936570,19090,19090,19090,19090,0
|
|
20240909,113200,168936570,19090,19110,19110,19090,31
|
|
20240909,113100,168344760,19080,19080,19080,19080,0
|
|
20240909,113000,168344760,19080,19080,19080,19080,21
|
|
20240909,112900,167944080,19080,19080,19080,19080,0
|
|
20240909,112800,167944080,19080,19080,19080,19080,1
|
|
20240909,112700,167925000,19060,19060,19060,19060,4
|
|
20240909,112600,167848760,19080,19080,19080,19080,0
|
|
20240909,112500,167848760,19080,19080,19080,19080,0
|
|
20240909,112400,167848760,19080,19080,19080,19080,0
|
|
20240909,112300,167848760,19080,19080,19080,19080,66
|
|
20240909,112200,166589480,19080,19080,19080,19080,0
|
|
20240909,112100,166589480,19080,19080,19080,19080,0
|
|
20240909,112000,166589480,19080,19080,19080,19080,23
|
|
20240909,111900,166150640,19080,19080,19080,19080,2
|
|
20240909,111800,166112480,19070,19070,19070,19070,70
|
|
20240909,111700,164777580,19060,19060,19060,19060,0
|
|
20240909,111600,164777580,19060,19060,19060,19060,1
|
|
20240909,111500,164758520,19060,19060,19060,19060,0
|
|
20240909,111400,164758520,19060,19060,19060,19060,2
|
|
20240909,111300,164720400,19070,19070,19070,19070,0
|
|
20240909,111200,164720400,19070,19070,19070,19070,0
|
|
20240909,111100,164720400,19070,19070,19070,19070,0
|
|
20240909,111000,164720400,19070,19060,19070,19060,43
|
|
20240909,110900,163900540,19060,19060,19060,19060,0
|
|
20240909,110800,163900540,19060,19060,19060,19060,0
|
|
20240909,110700,163900540,19060,19060,19060,19060,0
|
|
20240909,110600,163900540,19060,19060,19060,19060,1
|
|
20240909,110500,163881480,19060,19060,19060,19060,0
|
|
20240909,110400,163881480,19060,19060,19060,19060,0
|
|
20240909,110300,163881480,19060,19060,19060,19060,0
|
|
20240909,110200,163881480,19060,19060,19060,19060,0
|
|
20240909,110100,163881480,19060,19060,19060,19060,1
|
|
20240909,110000,163862420,19080,19080,19080,19080,0
|
|
20240909,105900,163862420,19080,19050,19080,19050,3
|
|
20240909,105800,163805210,19050,19050,19050,19050,0
|
|
20240909,105700,163805210,19050,19050,19050,19050,16
|
|
20240909,105600,163500410,19070,19070,19070,19070,0
|
|
20240909,105500,163500410,19070,19060,19070,19060,9
|
|
20240909,105400,163328790,19050,19050,19050,19050,0
|
|
20240909,105300,163328790,19050,19050,19050,19050,0
|
|
20240909,105200,163328790,19050,19040,19050,19040,60
|
|
20240909,105100,162186380,19040,19040,19040,19040,30
|
|
20240909,105000,161615180,19040,19040,19040,19040,0
|
|
20240909,104900,161615180,19040,19040,19040,19040,1
|
|
20240909,104800,161596140,19040,19040,19040,19040,1
|
|
20240909,104700,161577100,19040,19040,19040,19040,1
|
|
20240909,104600,161558060,19040,19040,19040,19040,0
|
|
20240909,104500,161558060,19040,19040,19040,19040,0
|
|
20240909,104400,161558060,19040,19040,19040,19040,1
|
|
20240909,104300,161539020,19020,19020,19020,19020,0
|
|
20240909,104200,161539020,19020,19020,19020,19020,0
|
|
20240909,104100,161539020,19020,19030,19030,19020,20
|
|
20240909,104000,161158540,19020,19020,19020,19020,0
|
|
20240909,103900,161158540,19020,19020,19020,19020,2
|
|
20240909,103800,161120500,19010,19000,19010,19000,179
|
|
20240909,103700,157719490,18990,18990,18990,18990,0
|
|
20240909,103600,157719490,18990,18990,18990,18990,1
|
|
20240909,103500,157700500,18990,18990,18990,18990,1
|
|
20240909,103400,157681510,18970,18970,18970,18970,0
|
|
20240909,103300,157681510,18970,18970,18970,18970,500
|
|
20240909,103200,148196510,18990,19000,19000,18990,219
|
|
20240909,103100,144035560,18990,18990,18990,18990,5
|
|
20240909,103000,143940610,18990,18990,19000,18990,24
|
|
20240909,102900,143484630,18970,18970,18970,18970,0
|
|
20240909,102800,143484630,18970,18970,18970,18970,10
|
|
20240909,102700,143294930,18990,18990,18990,18990,0
|
|
20240909,102600,143294930,18990,18990,18990,18990,33
|
|
20240909,102500,142668260,18990,18990,18990,18990,0
|
|
20240909,102400,142668260,18990,18990,18990,18990,0
|
|
20240909,102300,142668260,18990,18990,18990,18990,0
|
|
20240909,102200,142668260,18990,18990,18990,18990,11
|
|
20240909,102100,142459370,18990,18990,18990,18990,0
|
|
20240909,102000,142459370,18990,18990,18990,18990,0
|
|
20240909,101900,142459370,18990,18990,18990,18990,1
|
|
20240909,101800,142440380,18970,18970,18970,18970,63
|
|
20240909,101700,141245270,18970,19000,19000,18970,106
|
|
20240909,101600,139232030,19000,19000,19000,19000,1
|
|
20240909,101500,139213030,19000,19000,19000,19000,33
|
|
20240909,101400,138586030,19000,19000,19000,19000,0
|
|
20240909,101300,138586030,19000,19000,19000,19000,2
|
|
20240909,101200,138548030,19000,19000,19000,19000,0
|
|
20240909,101100,138548030,19000,19000,19000,19000,0
|
|
20240909,101000,138548030,19000,19000,19000,19000,0
|
|
20240909,100900,138548030,19000,19000,19000,19000,0
|
|
20240909,100800,138548030,19000,18990,19000,18990,30
|
|
20240909,100700,137978320,18980,18980,18980,18980,0
|
|
20240909,100600,137978320,18980,18970,18980,18970,46
|
|
20240909,100500,137105270,18970,18970,18970,18970,9
|
|
20240909,100400,136934540,18970,18980,18980,18970,19
|
|
20240909,100300,136573950,18970,18970,18980,18970,12
|
|
20240909,100200,136346220,18980,18970,18980,18970,271
|
|
20240909,100100,131205290,18970,18970,18970,18970,266
|
|
20240909,100000,126159270,18970,18970,18980,18970,8
|
|
20240909,095900,126007470,18970,18970,18970,18970,0
|
|
20240909,095800,126007470,18970,18970,18970,18970,0
|
|
20240909,095700,126007470,18970,18970,18970,18970,1
|
|
20240909,095600,125988500,18970,18970,18970,18970,1
|
|
20240909,095500,125969530,18970,18970,18970,18970,158
|
|
20240909,095400,122972270,18980,18950,18980,18950,20
|
|
20240909,095300,122592820,18950,18950,18950,18950,8
|
|
20240909,095200,122441220,18950,18950,18970,18940,89
|
|
20240909,095100,120755080,18950,18950,18950,18950,4
|
|
20240909,095000,120679280,18930,18920,18930,18920,13
|
|
20240909,094900,120433310,18920,18960,18960,18920,139
|
|
20240909,094800,117800090,18960,18960,18960,18960,4
|
|
20240909,094700,117724250,18960,18950,18960,18950,140
|
|
20240909,094600,115071210,18970,18980,18980,18960,49
|
|
20240909,094500,114141780,18980,18980,18980,18980,0
|
|
20240909,094400,114141780,18980,18980,18980,18980,1
|
|
20240909,094300,114122800,18980,18980,18980,18980,50
|
|
20240909,094200,113173800,18980,18980,18980,18980,54
|
|
20240909,094100,112148880,18980,18980,18980,18980,4
|
|
20240909,094000,112072960,18960,18940,18960,18940,9
|
|
20240909,093900,111902480,18940,18950,18960,18930,388
|
|
20240909,093800,104549460,18940,18940,18940,18940,1
|
|
20240909,093700,104530520,19080,19080,19080,19080,15
|
|
20240909,093600,104244320,19040,18950,19040,18950,251
|
|
20240909,093500,99468880,18950,18940,18950,18940,19
|
|
20240909,093400,99108950,18940,18960,18990,18940,66
|
|
20240909,093300,97858100,18950,18970,18970,18950,91
|
|
20240909,093200,96133030,18950,18960,18960,18950,5
|
|
20240909,093100,96038270,18940,18950,19080,18920,127
|
|
20240909,093000,93634230,18930,18930,18930,18910,104
|
|
20240909,092900,91667310,18950,19010,19010,18950,335
|
|
20240909,092800,85309430,19030,19030,19030,19030,0
|
|
20240909,092700,85309430,19030,19020,19030,19020,234
|
|
20240909,092600,80858740,19020,19020,19020,19020,0
|
|
20240909,092500,80858740,19020,19010,19020,19010,8
|
|
20240909,092400,80706650,19010,19010,19010,19010,1
|
|
20240909,092300,80687640,18990,18990,18990,18990,0
|
|
20240909,092200,80687640,18990,19010,19010,18990,401
|
|
20240909,092100,73069220,19010,19010,19010,19010,0
|
|
20240909,092000,73069220,19010,19010,19010,19010,0
|
|
20240909,091900,73069220,19010,19010,19010,19010,0
|
|
20240909,091800,73069220,19010,19000,19010,19000,129
|
|
20240909,091700,70617590,18990,18990,18990,18990,167
|
|
20240909,091600,67446260,18980,18970,18980,18970,260
|
|
20240909,091500,62513970,18970,18970,18970,18970,40
|
|
20240909,091400,61755170,18970,18980,18980,18970,229
|
|
20240909,091300,57410670,18980,18980,18980,18980,0
|
|
20240909,091200,57410670,18980,18980,18980,18980,72
|
|
20240909,091100,56044110,19180,18870,19180,18870,2123
|
|
20240909,091000,15848820,18850,18810,18850,18810,167
|
|
20240909,090900,12704890,18820,18820,18820,18820,73
|
|
20240909,090800,11331030,18850,18850,18850,18850,20
|
|
20240909,090700,10954030,18870,18830,18870,18810,63
|
|
20240909,090600,9767390,18870,18870,18870,18870,1
|
|
20240909,090500,9748520,18880,18880,18880,18880,53
|
|
20240909,090400,8747880,18880,18940,18940,18880,158
|
|
20240909,090300,5763040,18940,19030,19050,18940,36
|
|
20240909,090200,5077770,19030,19000,19030,19000,151
|
|
20240909,090100,2207660,19010,19030,19030,19010,57
|
|
20240909,090000,1124030,19030,19050,19050,19030,57
|