579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183600,269853420,18910,18910,18910,18910,341
|
|
20240910,183500,269853420,18910,18910,18910,18910,0
|
|
20240910,183400,269853420,18910,18910,18910,18910,0
|
|
20240910,183300,269853420,18910,18910,18910,18910,0
|
|
20240910,183200,269853420,18910,18910,18910,18910,0
|
|
20240910,183100,269853420,18910,18910,18910,18910,0
|
|
20240910,183000,269853420,18910,18910,18910,18910,0
|
|
20240910,182900,269853420,18910,18910,18910,18910,0
|
|
20240910,182800,269853420,18910,18910,18910,18910,0
|
|
20240910,182700,269853420,18910,18910,18910,18910,0
|
|
20240910,182600,269853420,18910,18910,18910,18910,0
|
|
20240910,182500,269853420,18910,18910,18910,18910,0
|
|
20240910,182400,269853420,18910,18910,18910,18910,0
|
|
20240910,182300,269853420,18910,18910,18910,18910,0
|
|
20240910,182200,269853420,18910,18910,18910,18910,0
|
|
20240910,182100,269853420,18910,18910,18910,18910,0
|
|
20240910,182000,269853420,18910,18910,18910,18910,0
|
|
20240910,181900,269853420,18910,18910,18910,18910,0
|
|
20240910,181800,269853420,18910,18910,18910,18910,0
|
|
20240910,181700,269853420,18910,18910,18910,18910,0
|
|
20240910,181600,269853420,18910,18910,18910,18910,0
|
|
20240910,181500,269853420,18910,18910,18910,18910,0
|
|
20240910,181400,269853420,18910,18910,18910,18910,0
|
|
20240910,181300,269853420,18910,18910,18910,18910,0
|
|
20240910,181200,269853420,18910,18910,18910,18910,0
|
|
20240910,181100,269853420,18910,18910,18910,18910,0
|
|
20240910,181000,269853420,18910,18910,18910,18910,0
|
|
20240910,180900,269853420,18910,18910,18910,18910,0
|
|
20240910,180800,269853420,18910,18910,18910,18910,0
|
|
20240910,180700,269853420,18910,18910,18910,18910,0
|
|
20240910,180600,269853420,18910,18910,18910,18910,341
|
|
20240910,180500,269853420,18910,18910,18910,18910,0
|
|
20240910,180400,269853420,18910,18910,18910,18910,0
|
|
20240910,180300,269853420,18910,18910,18910,18910,0
|
|
20240910,180200,269853420,18910,18910,18910,18910,0
|
|
20240910,180100,269853420,18910,18910,18910,18910,0
|
|
20240910,180000,269853420,18910,18910,18910,18910,0
|
|
20240910,175900,269853420,18910,18910,18910,18910,0
|
|
20240910,175800,269853420,18910,18910,18910,18910,0
|
|
20240910,175700,269853420,18910,18910,18910,18910,0
|
|
20240910,175600,269853420,18910,18910,18910,18910,0
|
|
20240910,175500,269853420,18910,18910,18910,18910,0
|
|
20240910,175400,269853420,18910,18910,18910,18910,0
|
|
20240910,175300,269853420,18910,18910,18910,18910,0
|
|
20240910,175200,269853420,18910,18910,18910,18910,0
|
|
20240910,175100,269853420,18910,18910,18910,18910,0
|
|
20240910,175000,269853420,18910,18910,18910,18910,0
|
|
20240910,174900,269853420,18910,18910,18910,18910,0
|
|
20240910,174800,269853420,18910,18910,18910,18910,0
|
|
20240910,174700,269853420,18910,18910,18910,18910,0
|
|
20240910,174600,269853420,18910,18910,18910,18910,0
|
|
20240910,174500,269853420,18910,18910,18910,18910,0
|
|
20240910,174400,269853420,18910,18910,18910,18910,0
|
|
20240910,174300,269853420,18910,18910,18910,18910,0
|
|
20240910,174200,269853420,18910,18910,18910,18910,0
|
|
20240910,174100,269853420,18910,18910,18910,18910,0
|
|
20240910,174000,269853420,18910,18910,18910,18910,0
|
|
20240910,173900,269853420,18910,18910,18910,18910,0
|
|
20240910,173800,269853420,18910,18910,18910,18910,0
|
|
20240910,173700,269853420,18910,18910,18910,18910,0
|
|
20240910,173600,269853420,18910,18910,18910,18910,341
|
|
20240910,173500,269853420,18910,18910,18910,18910,0
|
|
20240910,173400,269853420,18910,18910,18910,18910,0
|
|
20240910,173300,269853420,18910,18910,18910,18910,0
|
|
20240910,173200,269853420,18910,18910,18910,18910,0
|
|
20240910,173100,269853420,18910,18910,18910,18910,0
|
|
20240910,173000,269853420,18910,18910,18910,18910,0
|
|
20240910,172900,269853420,18910,18910,18910,18910,0
|
|
20240910,172800,269853420,18910,18910,18910,18910,0
|
|
20240910,172700,269853420,18910,18910,18910,18910,0
|
|
20240910,172600,269853420,18910,18910,18910,18910,0
|
|
20240910,172500,269853420,18910,18910,18910,18910,0
|
|
20240910,172400,269853420,18910,18910,18910,18910,0
|
|
20240910,172300,269853420,18910,18910,18910,18910,0
|
|
20240910,172200,269853420,18910,18910,18910,18910,0
|
|
20240910,172100,269853420,18910,18910,18910,18910,0
|
|
20240910,172000,269853420,18910,18910,18910,18910,0
|
|
20240910,171900,269853420,18910,18910,18910,18910,0
|
|
20240910,171800,269853420,18910,18910,18910,18910,0
|
|
20240910,171700,269853420,18910,18910,18910,18910,0
|
|
20240910,171600,269853420,18910,18910,18910,18910,0
|
|
20240910,171500,269853420,18910,18910,18910,18910,0
|
|
20240910,171400,269853420,18910,18910,18910,18910,0
|
|
20240910,171300,269853420,18910,18910,18910,18910,0
|
|
20240910,171200,269853420,18910,18910,18910,18910,0
|
|
20240910,171100,269853420,18910,18910,18910,18910,0
|
|
20240910,171000,269853420,18910,18910,18910,18910,0
|
|
20240910,170900,269853420,18910,18910,18910,18910,0
|
|
20240910,170800,269853420,18910,18910,18910,18910,0
|
|
20240910,170700,269853420,18910,18910,18910,18910,0
|
|
20240910,170600,269853420,18910,18910,18910,18910,341
|
|
20240910,170500,269853420,18910,18910,18910,18910,0
|
|
20240910,170400,269853420,18910,18910,18910,18910,0
|
|
20240910,170300,269853420,18910,18910,18910,18910,0
|
|
20240910,170200,269853420,18910,18910,18910,18910,0
|
|
20240910,170100,269853420,18910,18910,18910,18910,0
|
|
20240910,170000,269853420,18910,18910,18910,18910,0
|
|
20240910,165900,269853420,18910,18910,18910,18910,0
|
|
20240910,165800,269853420,18910,18910,18910,18910,0
|
|
20240910,165700,269853420,18910,18910,18910,18910,0
|
|
20240910,165600,269853420,18910,18910,18910,18910,0
|
|
20240910,165500,269853420,18910,18910,18910,18910,0
|
|
20240910,165400,269853420,18910,18910,18910,18910,0
|
|
20240910,165300,269853420,18910,18910,18910,18910,0
|
|
20240910,165200,269853420,18910,18910,18910,18910,0
|
|
20240910,165100,269853420,18910,18910,18910,18910,0
|
|
20240910,165000,269853420,18910,18910,18910,18910,0
|
|
20240910,164900,269853420,18910,18910,18910,18910,0
|
|
20240910,164800,269853420,18910,18910,18910,18910,0
|
|
20240910,164700,269853420,18910,18910,18910,18910,0
|
|
20240910,164600,269853420,18910,18910,18910,18910,0
|
|
20240910,164500,269853420,18910,18910,18910,18910,0
|
|
20240910,164400,269853420,18910,18910,18910,18910,0
|
|
20240910,164300,269853420,18910,18910,18910,18910,0
|
|
20240910,164200,269853420,18910,18910,18910,18910,0
|
|
20240910,164100,269853420,18910,18910,18910,18910,0
|
|
20240910,164000,269853420,18910,18910,18910,18910,0
|
|
20240910,163900,269853420,18910,18910,18910,18910,0
|
|
20240910,163800,269853420,18910,18910,18910,18910,0
|
|
20240910,163700,269853420,18910,18910,18910,18910,0
|
|
20240910,163600,269853420,18910,18910,18910,18910,341
|
|
20240910,163500,269853420,18910,18910,18910,18910,0
|
|
20240910,163400,269853420,18910,18910,18910,18910,0
|
|
20240910,163300,269853420,18910,18910,18910,18910,0
|
|
20240910,163200,269853420,18910,18910,18910,18910,0
|
|
20240910,163100,269853420,18910,18910,18910,18910,0
|
|
20240910,163000,269853420,18910,18910,18910,18910,0
|
|
20240910,162900,269853420,18910,18910,18910,18910,0
|
|
20240910,162800,269853420,18910,18910,18910,18910,0
|
|
20240910,162700,269853420,18910,18910,18910,18910,0
|
|
20240910,162600,269853420,18910,18910,18910,18910,0
|
|
20240910,162500,269853420,18910,18910,18910,18910,0
|
|
20240910,162400,269853420,18910,18910,18910,18910,0
|
|
20240910,162300,269853420,18910,18910,18910,18910,0
|
|
20240910,162200,269853420,18910,18910,18910,18910,0
|
|
20240910,162100,269853420,18910,18910,18910,18910,0
|
|
20240910,162000,269853420,18910,18910,18910,18910,0
|
|
20240910,161900,269853420,18910,18910,18910,18910,0
|
|
20240910,161800,269853420,18910,18910,18910,18910,0
|
|
20240910,161700,269853420,18910,18910,18910,18910,0
|
|
20240910,161600,269853420,18910,18910,18910,18910,0
|
|
20240910,161500,269853420,18910,18910,18910,18910,0
|
|
20240910,161400,269853420,18910,18910,18910,18910,0
|
|
20240910,161300,269853420,18910,18910,18910,18910,0
|
|
20240910,161200,269853420,18910,18910,18910,18910,0
|
|
20240910,161100,269853420,18910,18910,18910,18910,0
|
|
20240910,161000,269853420,18910,18910,18910,18910,0
|
|
20240910,160900,269853420,18910,18910,18910,18910,0
|
|
20240910,160800,269853420,18910,18910,18910,18910,0
|
|
20240910,160700,269853420,18910,18910,18910,18910,0
|
|
20240910,160600,269853420,18910,18910,18910,18910,341
|
|
20240910,160500,269853420,18910,18910,18910,18910,0
|
|
20240910,160400,269853420,18910,18910,18910,18910,0
|
|
20240910,160300,269853420,18910,18910,18910,18910,0
|
|
20240910,160200,269853420,18910,18910,18910,18910,0
|
|
20240910,160100,269853420,18910,18910,18910,18910,0
|
|
20240910,160000,269853420,18910,18910,18910,18910,0
|
|
20240910,155900,269853420,18910,18910,18910,18910,0
|
|
20240910,155800,269853420,18910,18910,18910,18910,0
|
|
20240910,155700,269853420,18910,18910,18910,18910,0
|
|
20240910,155600,269853420,18910,18910,18910,18910,0
|
|
20240910,155500,269853420,18910,18910,18910,18910,0
|
|
20240910,155400,269853420,18910,18910,18910,18910,0
|
|
20240910,155300,269853420,18910,18910,18910,18910,0
|
|
20240910,155200,269853420,18910,18910,18910,18910,0
|
|
20240910,155100,269853420,18910,18910,18910,18910,0
|
|
20240910,155000,269853420,18910,18910,18910,18910,0
|
|
20240910,154900,269853420,18910,18910,18910,18910,0
|
|
20240910,154800,269853420,18910,18910,18910,18910,0
|
|
20240910,154700,269853420,18910,18910,18910,18910,0
|
|
20240910,154600,269853420,18910,18910,18910,18910,0
|
|
20240910,154500,269853420,18910,18910,18910,18910,0
|
|
20240910,154400,269853420,18910,18910,18910,18910,0
|
|
20240910,154300,269853420,18910,18910,18910,18910,0
|
|
20240910,154200,269853420,18910,18910,18910,18910,0
|
|
20240910,154100,269853420,18910,18910,18910,18910,0
|
|
20240910,154000,269853420,18910,18910,18910,18910,0
|
|
20240910,153900,269853420,18910,18910,18910,18910,0
|
|
20240910,153800,269853420,18910,18910,18910,18910,0
|
|
20240910,153700,269853420,18910,18910,18910,18910,0
|
|
20240910,153600,269853420,18910,18910,18910,18910,341
|
|
20240910,153500,269853420,18910,18910,18910,18910,0
|
|
20240910,153400,269853420,18910,18910,18910,18910,0
|
|
20240910,153300,269853420,18910,18910,18910,18910,0
|
|
20240910,153200,269853420,18910,18910,18910,18910,0
|
|
20240910,153100,269853420,18910,18910,18910,18910,0
|
|
20240910,153000,269853420,18910,18910,18910,18910,341
|
|
20240910,152900,263405110,18900,18900,18900,18900,0
|
|
20240910,152800,263405110,18900,18900,18900,18900,0
|
|
20240910,152700,263405110,18900,18900,18900,18900,0
|
|
20240910,152600,263405110,18900,18900,18900,18900,0
|
|
20240910,152500,263405110,18900,18900,18900,18900,0
|
|
20240910,152400,263405110,18900,18900,18900,18900,0
|
|
20240910,152300,263405110,18900,18900,18900,18900,0
|
|
20240910,152200,263405110,18900,18900,18900,18900,0
|
|
20240910,152100,263405110,18900,18900,18900,18900,0
|
|
20240910,152000,263405110,18900,18900,18900,18900,0
|
|
20240910,151900,263405110,18900,18910,18920,18900,64
|
|
20240910,151800,262194630,18900,18890,18900,18890,61
|
|
20240910,151700,261042170,18920,18920,18920,18920,3
|
|
20240910,151600,260985410,18900,18900,18900,18900,14
|
|
20240910,151500,260720810,18890,18900,18900,18890,98
|
|
20240910,151400,258868670,18920,18920,18920,18920,0
|
|
20240910,151300,258868670,18920,18920,18920,18920,0
|
|
20240910,151200,258868670,18920,18920,18920,18920,1
|
|
20240910,151100,258849750,18920,18920,18920,18920,0
|
|
20240910,151000,258849750,18920,18920,18920,18920,0
|
|
20240910,150900,258849750,18920,18920,18920,18900,3
|
|
20240910,150800,258793010,18900,18920,18920,18900,266
|
|
20240910,150700,253765290,18910,18910,18910,18910,0
|
|
20240910,150600,253765290,18910,18910,18910,18910,5
|
|
20240910,150500,253670740,18920,18920,18920,18920,0
|
|
20240910,150400,253670740,18920,18920,18920,18920,1
|
|
20240910,150300,253651820,18900,18900,18900,18900,0
|
|
20240910,150200,253651820,18900,18900,18900,18900,0
|
|
20240910,150100,253651820,18900,18900,18900,18900,264
|
|
20240910,150000,248662220,18900,18900,18900,18900,0
|
|
20240910,145900,248662220,18900,18900,18900,18900,0
|
|
20240910,145800,248662220,18900,18900,18900,18900,0
|
|
20240910,145700,248662220,18900,18900,18900,18900,0
|
|
20240910,145600,248662220,18900,18900,18900,18900,0
|
|
20240910,145500,248662220,18900,18900,18900,18900,401
|
|
20240910,145400,241083320,18900,18900,18900,18900,0
|
|
20240910,145300,241083320,18900,18900,18900,18900,5
|
|
20240910,145200,240988820,18900,18900,18900,18900,2
|
|
20240910,145100,240951020,18900,18910,18910,18900,188
|
|
20240910,145000,237397800,18910,18910,18910,18910,1
|
|
20240910,144900,237378890,18910,18910,18910,18910,0
|
|
20240910,144800,237378890,18910,18910,18910,18910,305
|
|
20240910,144700,231611340,18910,18930,18950,18910,1101
|
|
20240910,144600,210777010,18930,18930,18930,18930,0
|
|
20240910,144500,210777010,18930,18930,18930,18930,0
|
|
20240910,144400,210777010,18930,18930,18930,18930,1
|
|
20240910,144300,210758080,18920,18950,18950,18920,408
|
|
20240910,144200,203032300,18930,18930,18930,18930,0
|
|
20240910,144100,203032300,18930,18930,18930,18930,0
|
|
20240910,144000,203032300,18930,18930,18930,18930,0
|
|
20240910,143900,203032300,18930,18930,18930,18930,0
|
|
20240910,143800,203032300,18930,18930,18930,18930,0
|
|
20240910,143700,203032300,18930,18930,18930,18930,0
|
|
20240910,143600,203032300,18930,18930,18930,18930,15
|
|
20240910,143500,202748350,18930,18930,18930,18930,2
|
|
20240910,143400,202710490,18920,18920,18920,18920,0
|
|
20240910,143300,202710490,18920,18920,18920,18920,0
|
|
20240910,143200,202710490,18920,18920,18920,18920,0
|
|
20240910,143100,202710490,18920,18920,18920,18920,0
|
|
20240910,143000,202710490,18920,18920,18920,18920,0
|
|
20240910,142900,202710490,18920,18930,18930,18920,140
|
|
20240910,142800,200061160,18930,18930,18930,18930,1
|
|
20240910,142700,200042230,18930,18930,18930,18930,0
|
|
20240910,142600,200042230,18930,18930,18930,18930,30
|
|
20240910,142500,199474330,18930,18940,18940,18930,442
|
|
20240910,142400,191107170,18950,18940,18950,18940,29
|
|
20240910,142300,190557900,18950,18960,18970,18950,561
|
|
20240910,142200,179926910,18980,18970,18980,18970,212
|
|
20240910,142100,175903160,18970,18970,18970,18970,0
|
|
20240910,142000,175903160,18970,18970,18970,18970,0
|
|
20240910,141900,175903160,18970,18970,18970,18970,0
|
|
20240910,141800,175903160,18970,18970,18970,18970,0
|
|
20240910,141700,175903160,18970,18970,18970,18970,0
|
|
20240910,141600,175903160,18970,18970,18970,18970,21
|
|
20240910,141500,175504790,18980,18980,18980,18980,1
|
|
20240910,141400,175485810,18970,18970,18970,18970,0
|
|
20240910,141300,175485810,18970,18970,18970,18970,1
|
|
20240910,141200,175466840,18960,18960,18960,18960,2
|
|
20240910,141100,175428920,18950,18950,18950,18950,0
|
|
20240910,141000,175428920,18950,18950,18950,18950,0
|
|
20240910,140900,175428920,18950,18950,18950,18950,0
|
|
20240910,140800,175428920,18950,18950,18950,18950,0
|
|
20240910,140700,175428920,18950,18950,18950,18950,0
|
|
20240910,140600,175428920,18950,18940,18950,18940,496
|
|
20240910,140500,166032090,18940,18940,18940,18940,0
|
|
20240910,140400,166032090,18940,18940,18940,18940,0
|
|
20240910,140300,166032090,18940,18940,18940,18940,0
|
|
20240910,140200,166032090,18940,18940,18940,18940,0
|
|
20240910,140100,166032090,18940,18940,18940,18940,1
|
|
20240910,140000,166013150,18930,18930,18930,18930,0
|
|
20240910,135900,166013150,18930,18930,18930,18930,8
|
|
20240910,135800,165861710,18930,18930,18930,18930,0
|
|
20240910,135700,165861710,18930,18940,18940,18930,272
|
|
20240910,135600,160712740,18940,18940,18940,18940,1
|
|
20240910,135500,160693800,18940,18940,18940,18940,0
|
|
20240910,135400,160693800,18940,18940,18940,18940,636
|
|
20240910,135300,148647960,18950,18950,18950,18950,0
|
|
20240910,135200,148647960,18950,18950,18950,18950,1
|
|
20240910,135100,148629010,18950,18950,18950,18950,1
|
|
20240910,135000,148610060,18950,18950,18950,18950,75
|
|
20240910,134900,147188810,18940,18940,18940,18940,71
|
|
20240910,134800,145844070,18940,18980,18980,18940,560
|
|
20240910,134700,135226220,18960,18960,18960,18960,0
|
|
20240910,134600,135226220,18960,18960,18960,18960,0
|
|
20240910,134500,135226220,18960,18960,18960,18960,55
|
|
20240910,134400,134183420,18970,18970,18970,18970,0
|
|
20240910,134300,134183420,18970,18970,18970,18970,0
|
|
20240910,134200,134183420,18970,18970,18970,18970,0
|
|
20240910,134100,134183420,18970,18980,18980,18970,198
|
|
20240910,134000,130425820,19000,19000,19000,19000,0
|
|
20240910,133900,130425820,19000,19000,19000,19000,0
|
|
20240910,133800,130425820,19000,19000,19000,19000,1
|
|
20240910,133700,130406820,19000,19000,19000,19000,0
|
|
20240910,133600,130406820,19000,19000,19000,19000,0
|
|
20240910,133500,130406820,19000,19000,19000,19000,0
|
|
20240910,133400,130406820,19000,19000,19000,19000,0
|
|
20240910,133300,130406820,19000,19000,19000,19000,1
|
|
20240910,133200,130387820,19010,19010,19010,19010,0
|
|
20240910,133100,130387820,19010,19000,19010,19000,55
|
|
20240910,133000,129342670,19000,19010,19010,19000,105
|
|
20240910,132900,127347500,19020,19020,19020,19020,0
|
|
20240910,132800,127347500,19020,19020,19020,19020,1
|
|
20240910,132700,127328480,19020,19020,19020,19020,17
|
|
20240910,132600,127005140,19000,19000,19000,19000,78
|
|
20240910,132500,125523140,19000,19000,19000,19000,0
|
|
20240910,132400,125523140,19000,19000,19000,19000,0
|
|
20240910,132300,125523140,19000,19000,19000,19000,0
|
|
20240910,132200,125523140,19000,19000,19000,19000,1
|
|
20240910,132100,125504140,18980,18980,18980,18980,0
|
|
20240910,132000,125504140,18980,18980,18980,18980,0
|
|
20240910,131900,125504140,18980,18980,18980,18980,0
|
|
20240910,131800,125504140,18980,18980,18980,18980,42
|
|
20240910,131700,124706980,18990,18990,18990,18990,0
|
|
20240910,131600,124706980,18990,18990,18990,18990,0
|
|
20240910,131500,124706980,18990,18990,18990,18990,0
|
|
20240910,131400,124706980,18990,18990,18990,18990,0
|
|
20240910,131300,124706980,18990,18990,18990,18990,0
|
|
20240910,131200,124706980,18990,18990,18990,18990,0
|
|
20240910,131100,124706980,18990,18990,18990,18990,0
|
|
20240910,131000,124706980,18990,18990,18990,18990,0
|
|
20240910,130900,124706980,18990,18990,18990,18990,0
|
|
20240910,130800,124706980,18990,18990,18990,18990,0
|
|
20240910,130700,124706980,18990,18990,18990,18990,0
|
|
20240910,130600,124706980,18990,18980,18990,18980,101
|
|
20240910,130500,122789990,19000,19000,19000,19000,0
|
|
20240910,130400,122789990,19000,19000,19000,19000,0
|
|
20240910,130300,122789990,19000,19000,19000,19000,0
|
|
20240910,130200,122789990,19000,18990,19000,18990,2
|
|
20240910,130100,122752000,19000,19000,19000,19000,0
|
|
20240910,130000,122752000,19000,19000,19000,19000,0
|
|
20240910,125900,122752000,19000,19000,19000,19000,40
|
|
20240910,125800,121992000,18990,18990,18990,18990,0
|
|
20240910,125700,121992000,18990,18990,18990,18990,0
|
|
20240910,125600,121992000,18990,18990,18990,18990,215
|
|
20240910,125500,117909150,18990,18990,18990,18990,22
|
|
20240910,125400,117491370,18990,18990,18990,18990,0
|
|
20240910,125300,117491370,18990,18990,18990,18990,7
|
|
20240910,125200,117358440,19000,19000,19000,19000,0
|
|
20240910,125100,117358440,19000,19000,19000,19000,0
|
|
20240910,125000,117358440,19000,19000,19000,19000,0
|
|
20240910,124900,117358440,19000,19000,19000,19000,0
|
|
20240910,124800,117358440,19000,19000,19000,19000,0
|
|
20240910,124700,117358440,19000,19000,19000,19000,0
|
|
20240910,124600,117358440,19000,19000,19000,19000,0
|
|
20240910,124500,117358440,19000,19000,19000,19000,0
|
|
20240910,124400,117358440,19000,19000,19000,19000,0
|
|
20240910,124300,117358440,19000,19000,19000,19000,0
|
|
20240910,124200,117358440,19000,19000,19000,19000,0
|
|
20240910,124100,117358440,19000,19000,19000,19000,0
|
|
20240910,124000,117358440,19000,19000,19000,19000,0
|
|
20240910,123900,117358440,19000,19000,19000,19000,0
|
|
20240910,123800,117358440,19000,19000,19000,19000,0
|
|
20240910,123700,117358440,19000,19000,19000,19000,103
|
|
20240910,123600,115401440,19010,19010,19010,19010,0
|
|
20240910,123500,115401440,19010,19010,19010,19010,0
|
|
20240910,123400,115401440,19010,19010,19010,19010,0
|
|
20240910,123300,115401440,19010,19010,19010,19010,0
|
|
20240910,123200,115401440,19010,19010,19010,19010,0
|
|
20240910,123100,115401440,19010,19010,19010,19010,0
|
|
20240910,123000,115401440,19010,19010,19010,19010,15
|
|
20240910,122900,115116290,19020,19020,19020,19020,0
|
|
20240910,122800,115116290,19020,19020,19020,19020,0
|
|
20240910,122700,115116290,19020,19020,19020,19020,1
|
|
20240910,122600,115097270,19020,19020,19020,19020,0
|
|
20240910,122500,115097270,19020,19020,19020,19020,0
|
|
20240910,122400,115097270,19020,19020,19020,19020,2
|
|
20240910,122300,115059230,19010,19010,19010,19010,0
|
|
20240910,122200,115059230,19010,19010,19010,19010,0
|
|
20240910,122100,115059230,19010,19010,19010,19010,0
|
|
20240910,122000,115059230,19010,19010,19010,19010,0
|
|
20240910,121900,115059230,19010,19010,19010,19010,0
|
|
20240910,121800,115059230,19010,19010,19010,19010,0
|
|
20240910,121700,115059230,19010,19010,19010,19010,0
|
|
20240910,121600,115059230,19010,19010,19010,19010,0
|
|
20240910,121500,115059230,19010,19010,19010,19010,103
|
|
20240910,121400,113101200,19020,19020,19020,19020,0
|
|
20240910,121300,113101200,19020,19020,19020,19020,0
|
|
20240910,121200,113101200,19020,19020,19020,19020,0
|
|
20240910,121100,113101200,19020,19020,19020,19020,0
|
|
20240910,121000,113101200,19020,19020,19020,19020,0
|
|
20240910,120900,113101200,19020,19020,19020,19020,1
|
|
20240910,120800,113082180,19030,19030,19030,19030,40
|
|
20240910,120700,112320980,19030,19030,19030,19030,0
|
|
20240910,120600,112320980,19030,19030,19030,19030,0
|
|
20240910,120500,112320980,19030,19030,19030,19030,1
|
|
20240910,120400,112301950,19050,19050,19050,19050,0
|
|
20240910,120300,112301950,19050,19050,19050,19050,0
|
|
20240910,120200,112301950,19050,19050,19050,19050,0
|
|
20240910,120100,112301950,19050,19050,19050,19050,0
|
|
20240910,120000,112301950,19050,19050,19050,19050,0
|
|
20240910,115900,112301950,19050,19030,19050,19030,2
|
|
20240910,115800,112263870,19010,19010,19010,19010,0
|
|
20240910,115700,112263870,19010,19010,19010,19010,0
|
|
20240910,115600,112263870,19010,19010,19010,19010,0
|
|
20240910,115500,112263870,19010,19010,19010,19010,1
|
|
20240910,115400,112244860,19030,19030,19030,19030,0
|
|
20240910,115300,112244860,19030,19030,19030,19030,1
|
|
20240910,115200,112225830,19020,19020,19020,19020,5
|
|
20240910,115100,112130730,19030,19030,19030,19030,0
|
|
20240910,115000,112130730,19030,19050,19050,19030,20
|
|
20240910,114900,111750090,19030,19030,19030,19030,0
|
|
20240910,114800,111750090,19030,19030,19030,19030,1
|
|
20240910,114700,111731060,19020,19020,19020,19020,0
|
|
20240910,114600,111731060,19020,19020,19020,19020,2
|
|
20240910,114500,111693020,19020,19020,19020,19020,1
|
|
20240910,114400,111674000,19020,19020,19020,19020,1
|
|
20240910,114300,111654980,19020,19020,19020,19020,1
|
|
20240910,114200,111635960,19010,19010,19010,19010,0
|
|
20240910,114100,111635960,19010,19010,19010,18990,172
|
|
20240910,114000,108367660,19000,19000,19000,19000,0
|
|
20240910,113900,108367660,19000,19000,19000,19000,0
|
|
20240910,113800,108367660,19000,19000,19000,19000,0
|
|
20240910,113700,108367660,19000,19000,19000,19000,0
|
|
20240910,113600,108367660,19000,19000,19000,19000,0
|
|
20240910,113500,108367660,19000,19000,19000,19000,0
|
|
20240910,113400,108367660,19000,19000,19000,19000,0
|
|
20240910,113300,108367660,19000,19000,19000,19000,0
|
|
20240910,113200,108367660,19000,19000,19000,19000,0
|
|
20240910,113100,108367660,19000,19000,19000,19000,0
|
|
20240910,113000,108367660,19000,19000,19000,19000,24
|
|
20240910,112900,107911660,19000,19000,19000,19000,5
|
|
20240910,112800,107816660,19000,19000,19000,19000,0
|
|
20240910,112700,107816660,19000,19000,19000,19000,0
|
|
20240910,112600,107816660,19000,19000,19000,19000,0
|
|
20240910,112500,107816660,19000,19000,19000,19000,0
|
|
20240910,112400,107816660,19000,19000,19000,19000,0
|
|
20240910,112300,107816660,19000,19000,19000,19000,0
|
|
20240910,112200,107816660,19000,19000,19000,19000,211
|
|
20240910,112100,103807660,18990,19030,19030,18990,3783
|
|
20240910,112000,31908290,19040,19040,19040,19040,0
|
|
20240910,111900,31908290,19040,19040,19040,19040,0
|
|
20240910,111800,31908290,19040,19040,19040,19040,128
|
|
20240910,111700,29471170,19040,19040,19040,19040,0
|
|
20240910,111600,29471170,19040,19040,19040,19040,131
|
|
20240910,111500,26976930,19040,19040,19040,19040,0
|
|
20240910,111400,26976930,19040,19040,19040,19040,71
|
|
20240910,111300,25625090,19050,19050,19050,19050,15
|
|
20240910,111200,25339340,19040,19040,19040,19040,0
|
|
20240910,111100,25339340,19040,19060,19060,19040,74
|
|
20240910,111000,23930340,19070,19070,19070,19070,0
|
|
20240910,110900,23930340,19070,19070,19070,19070,3
|
|
20240910,110800,23873130,19060,19060,19060,19060,0
|
|
20240910,110700,23873130,19060,19060,19060,19060,0
|
|
20240910,110600,23873130,19060,19060,19060,19060,0
|
|
20240910,110500,23873130,19060,19060,19060,19060,0
|
|
20240910,110400,23873130,19060,19060,19060,19060,0
|
|
20240910,110300,23873130,19060,19060,19060,19060,0
|
|
20240910,110200,23873130,19060,19060,19060,19060,0
|
|
20240910,110100,23873130,19060,19060,19060,19060,0
|
|
20240910,110000,23873130,19060,19060,19060,19060,0
|
|
20240910,105900,23873130,19060,19060,19060,19060,0
|
|
20240910,105800,23873130,19060,19080,19080,19060,71
|
|
20240910,105700,22519850,19080,19080,19080,19080,1
|
|
20240910,105600,22500770,19080,19080,19080,19080,1
|
|
20240910,105500,22481690,19070,19060,19070,19060,2
|
|
20240910,105400,22443560,19070,19070,19070,19070,0
|
|
20240910,105300,22443560,19070,19070,19070,19070,0
|
|
20240910,105200,22443560,19070,19070,19070,19070,0
|
|
20240910,105100,22443560,19070,19070,19070,19070,0
|
|
20240910,105000,22443560,19070,19070,19070,19070,0
|
|
20240910,104900,22443560,19070,19070,19070,19070,0
|
|
20240910,104800,22443560,19070,19070,19070,19070,11
|
|
20240910,104700,22233790,19080,19080,19080,19080,0
|
|
20240910,104600,22233790,19080,19080,19080,19080,0
|
|
20240910,104500,22233790,19080,19080,19080,19080,0
|
|
20240910,104400,22233790,19080,19080,19080,19080,0
|
|
20240910,104300,22233790,19080,19080,19080,19080,0
|
|
20240910,104200,22233790,19080,19080,19080,19080,0
|
|
20240910,104100,22233790,19080,19080,19080,19080,0
|
|
20240910,104000,22233790,19080,19080,19080,19080,0
|
|
20240910,103900,22233790,19080,19080,19080,19080,0
|
|
20240910,103800,22233790,19080,19080,19080,19080,10
|
|
20240910,103700,22042990,19060,19060,19060,19060,0
|
|
20240910,103600,22042990,19060,19060,19060,19060,0
|
|
20240910,103500,22042990,19060,19060,19060,19060,0
|
|
20240910,103400,22042990,19060,19060,19060,19060,0
|
|
20240910,103300,22042990,19060,19060,19060,19060,0
|
|
20240910,103200,22042990,19060,19060,19060,19060,40
|
|
20240910,103100,21280590,19060,19060,19060,19060,0
|
|
20240910,103000,21280590,19060,19060,19060,19060,0
|
|
20240910,102900,21280590,19060,19060,19060,19060,1
|
|
20240910,102800,21261530,19090,19090,19090,19090,0
|
|
20240910,102700,21261530,19090,19090,19090,19090,31
|
|
20240910,102600,20669740,19100,19100,19100,19100,0
|
|
20240910,102500,20669740,19100,19100,19100,19100,0
|
|
20240910,102400,20669740,19100,19100,19100,19100,15
|
|
20240910,102300,20383240,19100,19060,19100,19060,53
|
|
20240910,102200,19371500,19070,19060,19070,19060,6
|
|
20240910,102100,19257100,19050,19060,19060,19050,21
|
|
20240910,102000,18856900,19060,19060,19060,19060,0
|
|
20240910,101900,18856900,19060,19060,19060,19060,0
|
|
20240910,101800,18856900,19060,19060,19060,19060,10
|
|
20240910,101700,18666300,19060,19060,19060,19060,0
|
|
20240910,101600,18666300,19060,19060,19060,19060,1
|
|
20240910,101500,18647240,19050,19050,19050,19050,0
|
|
20240910,101400,18647240,19050,19050,19050,19050,0
|
|
20240910,101300,18647240,19050,19050,19050,19050,3
|
|
20240910,101200,18590090,19060,19060,19060,19060,0
|
|
20240910,101100,18590090,19060,19060,19060,19060,0
|
|
20240910,101000,18590090,19060,19060,19060,19060,0
|
|
20240910,100900,18590090,19060,19060,19060,19060,0
|
|
20240910,100800,18590090,19060,19060,19060,19060,2
|
|
20240910,100700,18551970,19060,19060,19060,19060,0
|
|
20240910,100600,18551970,19060,19060,19060,19060,2
|
|
20240910,100500,18513850,19060,19060,19060,19060,15
|
|
20240910,100400,18227950,19060,19060,19060,19060,0
|
|
20240910,100300,18227950,19060,19060,19060,19060,0
|
|
20240910,100200,18227950,19060,19060,19060,19060,1
|
|
20240910,100100,18208890,19060,19060,19060,19060,0
|
|
20240910,100000,18208890,19060,19060,19060,19060,1
|
|
20240910,095900,18189830,19040,19040,19040,19040,0
|
|
20240910,095800,18189830,19040,19040,19040,19040,0
|
|
20240910,095700,18189830,19040,19040,19040,19040,0
|
|
20240910,095600,18189830,19040,19040,19040,19040,4
|
|
20240910,095500,18113670,19080,19080,19080,19080,0
|
|
20240910,095400,18113670,19080,19080,19080,19080,0
|
|
20240910,095300,18113670,19080,19080,19080,19080,0
|
|
20240910,095200,18113670,19080,19080,19080,19080,0
|
|
20240910,095100,18113670,19080,19060,19080,19060,81
|
|
20240910,095000,16568620,19040,19040,19040,19040,0
|
|
20240910,094900,16568620,19040,19040,19040,19040,0
|
|
20240910,094800,16568620,19040,19040,19040,19040,0
|
|
20240910,094700,16568620,19040,19040,19040,19040,0
|
|
20240910,094600,16568620,19040,19040,19040,19040,0
|
|
20240910,094500,16568620,19040,19060,19060,19040,11
|
|
20240910,094400,16359160,19070,19040,19070,19040,54
|
|
20240910,094300,15330910,19040,19040,19040,19040,0
|
|
20240910,094200,15330910,19040,19040,19040,19040,0
|
|
20240910,094100,15330910,19040,19040,19040,19040,0
|
|
20240910,094000,15330910,19040,19040,19040,19040,0
|
|
20240910,093900,15330910,19040,19040,19040,19040,0
|
|
20240910,093800,15330910,19040,19040,19040,19040,0
|
|
20240910,093700,15330910,19040,19030,19040,19030,13
|
|
20240910,093600,15083510,19030,19030,19030,19030,1
|
|
20240910,093500,15064480,19030,19040,19040,19030,58
|
|
20240910,093400,13960730,19040,19040,19040,19040,2
|
|
20240910,093300,13922650,19060,19030,19070,19030,132
|
|
20240910,093200,11405790,19000,19000,19000,19000,0
|
|
20240910,093100,11405790,19000,19000,19000,19000,0
|
|
20240910,093000,11405790,19000,19000,19000,19000,0
|
|
20240910,092900,11405790,19000,19000,19000,19000,0
|
|
20240910,092800,11405790,19000,19000,19000,19000,0
|
|
20240910,092700,11405790,19000,19000,19000,19000,0
|
|
20240910,092600,11405790,19000,19010,19010,19000,25
|
|
20240910,092500,10930620,19010,19010,19010,19010,1
|
|
20240910,092400,10911610,19010,19010,19010,19010,3
|
|
20240910,092300,10854580,19000,19010,19010,19000,6
|
|
20240910,092200,10740530,19010,19010,19010,19010,5
|
|
20240910,092100,10645480,19070,19070,19070,19070,15
|
|
20240910,092000,10359430,18960,18970,18970,18950,104
|
|
20240910,091900,8388300,18950,18950,18950,18950,0
|
|
20240910,091800,8388300,18950,18950,18950,18950,100
|
|
20240910,091700,6493300,18950,18950,18950,18950,1
|
|
20240910,091600,6474350,18960,18950,19140,18950,79
|
|
20240910,091500,4971240,18920,18920,18920,18920,1
|
|
20240910,091400,4952320,18960,18950,18960,18950,23
|
|
20240910,091300,4516250,18920,18940,18940,18920,12
|
|
20240910,091200,4289150,18910,19070,19070,18910,68
|
|
20240910,091100,2997440,19070,19070,19070,19070,0
|
|
20240910,091000,2997440,19070,19070,19070,19070,0
|
|
20240910,090900,2997440,19070,19070,19070,19070,0
|
|
20240910,090800,2997440,19070,19070,19070,19070,42
|
|
20240910,090700,2196500,19100,19100,19100,19100,5
|
|
20240910,090600,2101000,19100,19100,19100,19100,0
|
|
20240910,090500,2101000,19100,19100,19100,19100,0
|
|
20240910,090400,2101000,19100,19100,19100,19100,0
|
|
20240910,090300,2101000,19100,19100,19100,19100,0
|
|
20240910,090200,2101000,19100,19100,19100,19100,0
|
|
20240910,090100,2101000,19100,19100,19100,19100,0
|
|
20240910,090000,2101000,19100,19100,19100,19100,110
|