579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,183600,238168080,19090,19090,19090,19090,269
|
|
20240911,183500,238168080,19090,19090,19090,19090,0
|
|
20240911,183400,238168080,19090,19090,19090,19090,0
|
|
20240911,183300,238168080,19090,19090,19090,19090,0
|
|
20240911,183200,238168080,19090,19090,19090,19090,0
|
|
20240911,183100,238168080,19090,19090,19090,19090,0
|
|
20240911,183000,238168080,19090,19090,19090,19090,0
|
|
20240911,182900,238168080,19090,19090,19090,19090,0
|
|
20240911,182800,238168080,19090,19090,19090,19090,0
|
|
20240911,182700,238168080,19090,19090,19090,19090,0
|
|
20240911,182600,238168080,19090,19090,19090,19090,0
|
|
20240911,182500,238168080,19090,19090,19090,19090,0
|
|
20240911,182400,238168080,19090,19090,19090,19090,0
|
|
20240911,182300,238168080,19090,19090,19090,19090,0
|
|
20240911,182200,238168080,19090,19090,19090,19090,0
|
|
20240911,182100,238168080,19090,19090,19090,19090,0
|
|
20240911,182000,238168080,19090,19090,19090,19090,0
|
|
20240911,181900,238168080,19090,19090,19090,19090,0
|
|
20240911,181800,238168080,19090,19090,19090,19090,0
|
|
20240911,181700,238168080,19090,19090,19090,19090,0
|
|
20240911,181600,238168080,19090,19090,19090,19090,0
|
|
20240911,181500,238168080,19090,19090,19090,19090,0
|
|
20240911,181400,238168080,19090,19090,19090,19090,0
|
|
20240911,181300,238168080,19090,19090,19090,19090,0
|
|
20240911,181200,238168080,19090,19090,19090,19090,0
|
|
20240911,181100,238168080,19090,19090,19090,19090,0
|
|
20240911,181000,238168080,19090,19090,19090,19090,0
|
|
20240911,180900,238168080,19090,19090,19090,19090,0
|
|
20240911,180800,238168080,19090,19090,19090,19090,0
|
|
20240911,180700,238168080,19090,19090,19090,19090,0
|
|
20240911,180600,238168080,19090,19090,19090,19090,269
|
|
20240911,180500,238168080,19090,19090,19090,19090,0
|
|
20240911,180400,238168080,19090,19090,19090,19090,0
|
|
20240911,180300,238168080,19090,19090,19090,19090,0
|
|
20240911,180200,238168080,19090,19090,19090,19090,0
|
|
20240911,180100,238168080,19090,19090,19090,19090,0
|
|
20240911,180000,238168080,19090,19090,19090,19090,0
|
|
20240911,175900,238168080,19090,19090,19090,19090,0
|
|
20240911,175800,238168080,19090,19090,19090,19090,0
|
|
20240911,175700,238168080,19090,19090,19090,19090,0
|
|
20240911,175600,238168080,19090,19090,19090,19090,0
|
|
20240911,175500,238168080,19090,19090,19090,19090,0
|
|
20240911,175400,238168080,19090,19090,19090,19090,0
|
|
20240911,175300,238168080,19090,19090,19090,19090,0
|
|
20240911,175200,238168080,19090,19090,19090,19090,0
|
|
20240911,175100,238168080,19090,19090,19090,19090,0
|
|
20240911,175000,238168080,19090,19090,19090,19090,0
|
|
20240911,174900,238168080,19090,19090,19090,19090,0
|
|
20240911,174800,238168080,19090,19090,19090,19090,0
|
|
20240911,174700,238168080,19090,19090,19090,19090,0
|
|
20240911,174600,238168080,19090,19090,19090,19090,0
|
|
20240911,174500,238168080,19090,19090,19090,19090,0
|
|
20240911,174400,238168080,19090,19090,19090,19090,0
|
|
20240911,174300,238168080,19090,19090,19090,19090,0
|
|
20240911,174200,238168080,19090,19090,19090,19090,0
|
|
20240911,174100,238168080,19090,19090,19090,19090,0
|
|
20240911,174000,238168080,19090,19090,19090,19090,0
|
|
20240911,173900,238168080,19090,19090,19090,19090,0
|
|
20240911,173800,238168080,19090,19090,19090,19090,0
|
|
20240911,173700,238168080,19090,19090,19090,19090,0
|
|
20240911,173600,238168080,19090,19090,19090,19090,269
|
|
20240911,173500,238168080,19090,19090,19090,19090,0
|
|
20240911,173400,238168080,19090,19090,19090,19090,0
|
|
20240911,173300,238168080,19090,19090,19090,19090,0
|
|
20240911,173200,238168080,19090,19090,19090,19090,0
|
|
20240911,173100,238168080,19090,19090,19090,19090,0
|
|
20240911,173000,238168080,19090,19090,19090,19090,0
|
|
20240911,172900,238168080,19090,19090,19090,19090,0
|
|
20240911,172800,238168080,19090,19090,19090,19090,0
|
|
20240911,172700,238168080,19090,19090,19090,19090,0
|
|
20240911,172600,238168080,19090,19090,19090,19090,0
|
|
20240911,172500,238168080,19090,19090,19090,19090,0
|
|
20240911,172400,238168080,19090,19090,19090,19090,0
|
|
20240911,172300,238168080,19090,19090,19090,19090,0
|
|
20240911,172200,238168080,19090,19090,19090,19090,0
|
|
20240911,172100,238168080,19090,19090,19090,19090,0
|
|
20240911,172000,238168080,19090,19090,19090,19090,0
|
|
20240911,171900,238168080,19090,19090,19090,19090,0
|
|
20240911,171800,238168080,19090,19090,19090,19090,0
|
|
20240911,171700,238168080,19090,19090,19090,19090,0
|
|
20240911,171600,238168080,19090,19090,19090,19090,0
|
|
20240911,171500,238168080,19090,19090,19090,19090,0
|
|
20240911,171400,238168080,19090,19090,19090,19090,0
|
|
20240911,171300,238168080,19090,19090,19090,19090,0
|
|
20240911,171200,238168080,19090,19090,19090,19090,0
|
|
20240911,171100,238168080,19090,19090,19090,19090,0
|
|
20240911,171000,238168080,19090,19090,19090,19090,0
|
|
20240911,170900,238168080,19090,19090,19090,19090,0
|
|
20240911,170800,238168080,19090,19090,19090,19090,0
|
|
20240911,170700,238168080,19090,19090,19090,19090,0
|
|
20240911,170600,238168080,19090,19090,19090,19090,269
|
|
20240911,170500,238168080,19090,19090,19090,19090,0
|
|
20240911,170400,238168080,19090,19090,19090,19090,0
|
|
20240911,170300,238168080,19090,19090,19090,19090,0
|
|
20240911,170200,238168080,19090,19090,19090,19090,0
|
|
20240911,170100,238168080,19090,19090,19090,19090,0
|
|
20240911,170000,238168080,19090,19090,19090,19090,0
|
|
20240911,165900,238168080,19090,19090,19090,19090,0
|
|
20240911,165800,238168080,19090,19090,19090,19090,0
|
|
20240911,165700,238168080,19090,19090,19090,19090,0
|
|
20240911,165600,238168080,19090,19090,19090,19090,0
|
|
20240911,165500,238168080,19090,19090,19090,19090,0
|
|
20240911,165400,238168080,19090,19090,19090,19090,0
|
|
20240911,165300,238168080,19090,19090,19090,19090,0
|
|
20240911,165200,238168080,19090,19090,19090,19090,0
|
|
20240911,165100,238168080,19090,19090,19090,19090,0
|
|
20240911,165000,238168080,19090,19090,19090,19090,0
|
|
20240911,164900,238168080,19090,19090,19090,19090,0
|
|
20240911,164800,238168080,19090,19090,19090,19090,0
|
|
20240911,164700,238168080,19090,19090,19090,19090,0
|
|
20240911,164600,238168080,19090,19090,19090,19090,0
|
|
20240911,164500,238168080,19090,19090,19090,19090,0
|
|
20240911,164400,238168080,19090,19090,19090,19090,0
|
|
20240911,164300,238168080,19090,19090,19090,19090,0
|
|
20240911,164200,238168080,19090,19090,19090,19090,0
|
|
20240911,164100,238168080,19090,19090,19090,19090,0
|
|
20240911,164000,238168080,19090,19090,19090,19090,0
|
|
20240911,163900,238168080,19090,19090,19090,19090,0
|
|
20240911,163800,238168080,19090,19090,19090,19090,0
|
|
20240911,163700,238168080,19090,19090,19090,19090,0
|
|
20240911,163600,238168080,19090,19090,19090,19090,269
|
|
20240911,163500,238168080,19090,19090,19090,19090,0
|
|
20240911,163400,238168080,19090,19090,19090,19090,0
|
|
20240911,163300,238168080,19090,19090,19090,19090,0
|
|
20240911,163200,238168080,19090,19090,19090,19090,0
|
|
20240911,163100,238168080,19090,19090,19090,19090,0
|
|
20240911,163000,238168080,19090,19090,19090,19090,0
|
|
20240911,162900,238168080,19090,19090,19090,19090,0
|
|
20240911,162800,238168080,19090,19090,19090,19090,0
|
|
20240911,162700,238168080,19090,19090,19090,19090,0
|
|
20240911,162600,238168080,19090,19090,19090,19090,0
|
|
20240911,162500,238168080,19090,19090,19090,19090,0
|
|
20240911,162400,238168080,19090,19090,19090,19090,0
|
|
20240911,162300,238168080,19090,19090,19090,19090,0
|
|
20240911,162200,238168080,19090,19090,19090,19090,0
|
|
20240911,162100,238168080,19090,19090,19090,19090,0
|
|
20240911,162000,238168080,19090,19090,19090,19090,0
|
|
20240911,161900,238168080,19090,19090,19090,19090,0
|
|
20240911,161800,238168080,19090,19090,19090,19090,0
|
|
20240911,161700,238168080,19090,19090,19090,19090,0
|
|
20240911,161600,238168080,19090,19090,19090,19090,0
|
|
20240911,161500,238168080,19090,19090,19090,19090,0
|
|
20240911,161400,238168080,19090,19090,19090,19090,0
|
|
20240911,161300,238168080,19090,19090,19090,19090,0
|
|
20240911,161200,238168080,19090,19090,19090,19090,0
|
|
20240911,161100,238168080,19090,19090,19090,19090,0
|
|
20240911,161000,238168080,19090,19090,19090,19090,0
|
|
20240911,160900,238168080,19090,19090,19090,19090,0
|
|
20240911,160800,238168080,19090,19090,19090,19090,0
|
|
20240911,160700,238168080,19090,19090,19090,19090,0
|
|
20240911,160600,238168080,19090,19090,19090,19090,269
|
|
20240911,160500,238168080,19090,19090,19090,19090,0
|
|
20240911,160400,238168080,19090,19090,19090,19090,0
|
|
20240911,160300,238168080,19090,19090,19090,19090,0
|
|
20240911,160200,238168080,19090,19090,19090,19090,0
|
|
20240911,160100,238168080,19090,19090,19090,19090,0
|
|
20240911,160000,238168080,19090,19090,19090,19090,0
|
|
20240911,155900,238168080,19090,19090,19090,19090,0
|
|
20240911,155800,238168080,19090,19090,19090,19090,0
|
|
20240911,155700,238168080,19090,19090,19090,19090,0
|
|
20240911,155600,238168080,19090,19090,19090,19090,0
|
|
20240911,155500,238168080,19090,19090,19090,19090,0
|
|
20240911,155400,238168080,19090,19090,19090,19090,0
|
|
20240911,155300,238168080,19090,19090,19090,19090,0
|
|
20240911,155200,238168080,19090,19090,19090,19090,0
|
|
20240911,155100,238168080,19090,19090,19090,19090,0
|
|
20240911,155000,238168080,19090,19090,19090,19090,0
|
|
20240911,154900,238168080,19090,19090,19090,19090,0
|
|
20240911,154800,238168080,19090,19090,19090,19090,0
|
|
20240911,154700,238168080,19090,19090,19090,19090,0
|
|
20240911,154600,238168080,19090,19090,19090,19090,0
|
|
20240911,154500,238168080,19090,19090,19090,19090,0
|
|
20240911,154400,238168080,19090,19090,19090,19090,0
|
|
20240911,154300,238168080,19090,19090,19090,19090,0
|
|
20240911,154200,238168080,19090,19090,19090,19090,0
|
|
20240911,154100,238168080,19090,19090,19090,19090,0
|
|
20240911,154000,238168080,19090,19090,19090,19090,0
|
|
20240911,153900,238168080,19090,19090,19090,19090,0
|
|
20240911,153800,238168080,19090,19090,19090,19090,0
|
|
20240911,153700,238168080,19090,19090,19090,19090,0
|
|
20240911,153600,238168080,19090,19090,19090,19090,269
|
|
20240911,153500,238168080,19090,19090,19090,19090,0
|
|
20240911,153400,238168080,19090,19090,19090,19090,0
|
|
20240911,153300,238168080,19090,19090,19090,19090,0
|
|
20240911,153200,238168080,19090,19090,19090,19090,0
|
|
20240911,153100,238168080,19090,19090,19090,19090,0
|
|
20240911,153000,238168080,19090,19090,19090,19090,269
|
|
20240911,152900,233032870,19110,19110,19110,19110,0
|
|
20240911,152800,233032870,19110,19110,19110,19110,0
|
|
20240911,152700,233032870,19110,19110,19110,19110,0
|
|
20240911,152600,233032870,19110,19110,19110,19110,0
|
|
20240911,152500,233032870,19110,19110,19110,19110,0
|
|
20240911,152400,233032870,19110,19110,19110,19110,0
|
|
20240911,152300,233032870,19110,19110,19110,19110,0
|
|
20240911,152200,233032870,19110,19110,19110,19110,0
|
|
20240911,152100,233032870,19110,19110,19110,19110,0
|
|
20240911,152000,233032870,19110,19110,19110,19110,0
|
|
20240911,151900,233032870,19110,19120,19140,19110,44
|
|
20240911,151800,232191570,19140,19120,19140,19120,73
|
|
20240911,151700,230795710,19150,19150,19150,19150,0
|
|
20240911,151600,230795710,19150,19150,19150,19150,0
|
|
20240911,151500,230795710,19150,19150,19150,19150,0
|
|
20240911,151400,230795710,19150,19150,19150,19150,0
|
|
20240911,151300,230795710,19150,19150,19150,19150,0
|
|
20240911,151200,230795710,19150,19150,19150,19150,0
|
|
20240911,151100,230795710,19150,19150,19150,19150,0
|
|
20240911,151000,230795710,19150,19140,19150,19120,116
|
|
20240911,150900,228576840,19150,19150,19150,19150,0
|
|
20240911,150800,228576840,19150,19150,19150,19150,0
|
|
20240911,150700,228576840,19150,19150,19150,19150,0
|
|
20240911,150600,228576840,19150,19150,19150,19150,0
|
|
20240911,150500,228576840,19150,19150,19150,19150,0
|
|
20240911,150400,228576840,19150,19150,19150,19150,0
|
|
20240911,150300,228576840,19150,19150,19150,19150,0
|
|
20240911,150200,228576840,19150,19150,19150,19150,0
|
|
20240911,150100,228576840,19150,19150,19150,19150,5
|
|
20240911,150000,228481090,19150,19150,19150,19150,1
|
|
20240911,145900,228461940,19140,19140,19140,19140,0
|
|
20240911,145800,228461940,19140,19140,19140,19140,0
|
|
20240911,145700,228461940,19140,19140,19140,19130,74
|
|
20240911,145600,227046280,19120,19120,19120,19120,2
|
|
20240911,145500,227008040,19160,19160,19160,19160,0
|
|
20240911,145400,227008040,19160,19140,19160,19140,18
|
|
20240911,145300,226663220,19130,19130,19130,19130,0
|
|
20240911,145200,226663220,19130,19150,19150,19130,267
|
|
20240911,145100,221554820,19150,19150,19150,19150,0
|
|
20240911,145000,221554820,19150,19150,19150,19150,17
|
|
20240911,144900,221229270,19150,19150,19150,19150,5
|
|
20240911,144800,221133520,19150,19150,19150,19150,4
|
|
20240911,144700,221056920,19150,19140,19170,19140,19
|
|
20240911,144600,220692990,19140,19140,19150,19140,179
|
|
20240911,144500,217265210,19140,19130,19140,19120,57
|
|
20240911,144400,216174670,19140,19140,19140,19140,0
|
|
20240911,144300,216174670,19140,19140,19140,19140,0
|
|
20240911,144200,216174670,19140,19140,19140,19140,0
|
|
20240911,144100,216174670,19140,19140,19140,19140,0
|
|
20240911,144000,216174670,19140,19140,19140,19140,0
|
|
20240911,143900,216174670,19140,19140,19140,19140,0
|
|
20240911,143800,216174670,19140,19140,19140,19140,0
|
|
20240911,143700,216174670,19140,19140,19140,19140,0
|
|
20240911,143600,216174670,19140,19140,19140,19140,0
|
|
20240911,143500,216174670,19140,19140,19140,19140,0
|
|
20240911,143400,216174670,19140,19140,19140,19140,0
|
|
20240911,143300,216174670,19140,19140,19140,19140,0
|
|
20240911,143200,216174670,19140,19140,19140,19140,6
|
|
20240911,143100,216059830,19130,19130,19130,19130,0
|
|
20240911,143000,216059830,19130,19130,19130,19130,6
|
|
20240911,142900,215945050,19140,19150,19150,19140,105
|
|
20240911,142800,213934310,19150,19150,19150,19150,1
|
|
20240911,142700,213915160,19170,19170,19170,19170,0
|
|
20240911,142600,213915160,19170,19170,19170,19170,1
|
|
20240911,142500,213895990,19150,19150,19150,19150,0
|
|
20240911,142400,213895990,19150,19150,19150,19150,0
|
|
20240911,142300,213895990,19150,19150,19150,19150,5
|
|
20240911,142200,213800240,19170,19200,19200,19170,51
|
|
20240911,142100,212821340,19200,19200,19200,19200,5
|
|
20240911,142000,212725340,19240,19240,19240,19240,0
|
|
20240911,141900,212725340,19240,19240,19240,19240,0
|
|
20240911,141800,212725340,19240,19240,19240,19240,0
|
|
20240911,141700,212725340,19240,19240,19240,19240,0
|
|
20240911,141600,212725340,19240,19240,19240,19240,0
|
|
20240911,141500,212725340,19240,19240,19240,19240,182
|
|
20240911,141400,209223660,19250,19250,19250,19250,55
|
|
20240911,141300,208164910,19260,19260,19260,19260,0
|
|
20240911,141200,208164910,19260,19260,19260,19260,0
|
|
20240911,141100,208164910,19260,19260,19260,19260,0
|
|
20240911,141000,208164910,19260,19260,19260,19260,0
|
|
20240911,140900,208164910,19260,19260,19260,19260,0
|
|
20240911,140800,208164910,19260,19260,19260,19260,62
|
|
20240911,140700,206970790,19280,19280,19280,19280,0
|
|
20240911,140600,206970790,19280,19280,19280,19280,1
|
|
20240911,140500,206951510,19270,19270,19270,19270,0
|
|
20240911,140400,206951510,19270,19270,19270,19270,0
|
|
20240911,140300,206951510,19270,19270,19270,19270,0
|
|
20240911,140200,206951510,19270,19270,19270,19270,0
|
|
20240911,140100,206951510,19270,19270,19270,19270,100
|
|
20240911,140000,205024510,19290,19290,19290,19290,0
|
|
20240911,135900,205024510,19290,19290,19290,19290,0
|
|
20240911,135800,205024510,19290,19290,19290,19290,0
|
|
20240911,135700,205024510,19290,19290,19290,19290,0
|
|
20240911,135600,205024510,19290,19290,19290,19290,0
|
|
20240911,135500,205024510,19290,19290,19290,19290,0
|
|
20240911,135400,205024510,19290,19290,19290,19290,0
|
|
20240911,135300,205024510,19290,19290,19290,19290,0
|
|
20240911,135200,205024510,19290,19290,19290,19290,0
|
|
20240911,135100,205024510,19290,19280,19290,19280,9
|
|
20240911,135000,204850920,19270,19270,19270,19270,0
|
|
20240911,134900,204850920,19270,19270,19270,19270,0
|
|
20240911,134800,204850920,19270,19270,19270,19270,0
|
|
20240911,134700,204850920,19270,19270,19270,19270,100
|
|
20240911,134600,202923920,19270,19270,19270,19270,0
|
|
20240911,134500,202923920,19270,19270,19270,19270,3
|
|
20240911,134400,202866110,19270,19270,19270,19270,0
|
|
20240911,134300,202866110,19270,19270,19270,19270,0
|
|
20240911,134200,202866110,19270,19270,19270,19270,0
|
|
20240911,134100,202866110,19270,19270,19270,19270,0
|
|
20240911,134000,202866110,19270,19270,19270,19270,0
|
|
20240911,133900,202866110,19270,19270,19270,19270,0
|
|
20240911,133800,202866110,19270,19270,19270,19270,0
|
|
20240911,133700,202866110,19270,19270,19270,19270,0
|
|
20240911,133600,202866110,19270,19270,19270,19270,0
|
|
20240911,133500,202866110,19270,19270,19270,19270,0
|
|
20240911,133400,202866110,19270,19270,19270,19270,0
|
|
20240911,133300,202866110,19270,19270,19270,19270,50
|
|
20240911,133200,201902610,19290,19290,19290,19290,0
|
|
20240911,133100,201902610,19290,19290,19290,19290,0
|
|
20240911,133000,201902610,19290,19290,19290,19290,0
|
|
20240911,132900,201902610,19290,19290,19290,19290,0
|
|
20240911,132800,201902610,19290,19290,19290,19290,0
|
|
20240911,132700,201902610,19290,19290,19290,19290,0
|
|
20240911,132600,201902610,19290,19290,19290,19290,6
|
|
20240911,132500,201786870,19270,19270,19270,19270,40
|
|
20240911,132400,201016070,19270,19270,19270,19270,15
|
|
20240911,132300,200727020,19270,19270,19270,19270,5
|
|
20240911,132200,200630670,19270,19270,19270,19270,0
|
|
20240911,132100,200630670,19270,19270,19270,19270,0
|
|
20240911,132000,200630670,19270,19270,19270,19270,0
|
|
20240911,131900,200630670,19270,19270,19270,19270,0
|
|
20240911,131800,200630670,19270,19270,19270,19270,0
|
|
20240911,131700,200630670,19270,19270,19270,19270,2
|
|
20240911,131600,200592130,19270,19270,19270,19270,1
|
|
20240911,131500,200572860,19270,19270,19270,19270,0
|
|
20240911,131400,200572860,19270,19270,19270,19270,0
|
|
20240911,131300,200572860,19270,19270,19270,19270,0
|
|
20240911,131200,200572860,19270,19270,19270,19270,0
|
|
20240911,131100,200572860,19270,19270,19270,19270,0
|
|
20240911,131000,200572860,19270,19270,19270,19270,0
|
|
20240911,130900,200572860,19270,19270,19270,19270,0
|
|
20240911,130800,200572860,19270,19270,19270,19270,80
|
|
20240911,130700,199031260,19270,19270,19270,19270,1
|
|
20240911,130600,199011990,19280,19280,19280,19280,0
|
|
20240911,130500,199011990,19280,19280,19280,19280,0
|
|
20240911,130400,199011990,19280,19280,19280,19280,0
|
|
20240911,130300,199011990,19280,19280,19280,19280,30
|
|
20240911,130200,198433590,19280,19280,19280,19280,0
|
|
20240911,130100,198433590,19280,19280,19280,19280,0
|
|
20240911,130000,198433590,19280,19280,19280,19280,0
|
|
20240911,125900,198433590,19280,19280,19280,19280,0
|
|
20240911,125800,198433590,19280,19280,19280,19280,0
|
|
20240911,125700,198433590,19280,19280,19280,19280,1
|
|
20240911,125600,198414310,19280,19280,19280,19280,3
|
|
20240911,125500,198356470,19290,19290,19290,19290,1
|
|
20240911,125400,198337180,19270,19280,19280,19270,351
|
|
20240911,125300,191570460,19290,19290,19290,19290,56
|
|
20240911,125200,190490220,19310,19310,19310,19310,51
|
|
20240911,125100,189505410,19310,19310,19310,19310,0
|
|
20240911,125000,189505410,19310,19310,19310,19310,0
|
|
20240911,124900,189505410,19310,19310,19310,19310,0
|
|
20240911,124800,189505410,19310,19310,19310,19310,0
|
|
20240911,124700,189505410,19310,19310,19310,19310,0
|
|
20240911,124600,189505410,19310,19310,19310,19310,0
|
|
20240911,124500,189505410,19310,19310,19310,19310,0
|
|
20240911,124400,189505410,19310,19310,19310,19310,0
|
|
20240911,124300,189505410,19310,19310,19310,19310,0
|
|
20240911,124200,189505410,19310,19310,19310,19310,0
|
|
20240911,124100,189505410,19310,19310,19310,19310,34
|
|
20240911,124000,188848870,19300,19300,19300,19300,0
|
|
20240911,123900,188848870,19300,19300,19300,19300,0
|
|
20240911,123800,188848870,19300,19300,19300,19300,0
|
|
20240911,123700,188848870,19300,19300,19300,19300,0
|
|
20240911,123600,188848870,19300,19300,19300,19300,0
|
|
20240911,123500,188848870,19300,19300,19300,19300,0
|
|
20240911,123400,188848870,19300,19300,19300,19300,0
|
|
20240911,123300,188848870,19300,19280,19300,19280,23
|
|
20240911,123200,188405190,19260,19260,19260,19260,0
|
|
20240911,123100,188405190,19260,19260,19260,19260,0
|
|
20240911,123000,188405190,19260,19260,19260,19260,0
|
|
20240911,122900,188405190,19260,19270,19270,19260,298
|
|
20240911,122800,182662790,19270,19270,19270,19270,0
|
|
20240911,122700,182662790,19270,19270,19270,19270,0
|
|
20240911,122600,182662790,19270,19270,19270,19270,0
|
|
20240911,122500,182662790,19270,19270,19270,19270,0
|
|
20240911,122400,182662790,19270,19270,19270,19270,0
|
|
20240911,122300,182662790,19270,19270,19270,19270,0
|
|
20240911,122200,182662790,19270,19270,19270,19270,0
|
|
20240911,122100,182662790,19270,19290,19290,19270,281
|
|
20240911,122000,177247900,19290,19290,19290,19290,1
|
|
20240911,121900,177228610,19290,19290,19290,19290,1
|
|
20240911,121800,177209320,19290,19290,19290,19290,1
|
|
20240911,121700,177190030,19290,19290,19400,19290,904
|
|
20240911,121600,159703060,19290,19290,19290,19290,1
|
|
20240911,121500,159683770,19290,19290,19290,19290,1
|
|
20240911,121400,159664480,19290,19290,19290,19290,2
|
|
20240911,121300,159625900,19300,19300,19300,19300,0
|
|
20240911,121200,159625900,19300,19290,19300,19290,8
|
|
20240911,121100,159471510,19300,19300,19300,19300,0
|
|
20240911,121000,159471510,19300,19300,19300,19300,0
|
|
20240911,120900,159471510,19300,19300,19300,19300,0
|
|
20240911,120800,159471510,19300,19300,19300,19300,0
|
|
20240911,120700,159471510,19300,19300,19300,19300,0
|
|
20240911,120600,159471510,19300,19300,19300,19300,0
|
|
20240911,120500,159471510,19300,19290,19300,19290,143
|
|
20240911,120400,156711740,19290,19290,19290,19290,1
|
|
20240911,120300,156692450,19290,19290,19290,19290,1
|
|
20240911,120200,156673160,19290,19290,19290,19290,2
|
|
20240911,120100,156634580,19290,19290,19290,19290,1
|
|
20240911,120000,156615290,19290,19290,19290,19290,0
|
|
20240911,115900,156615290,19290,19290,19290,19290,2
|
|
20240911,115800,156576710,19290,19290,19290,19290,1
|
|
20240911,115700,156557420,19290,19290,19290,19290,1
|
|
20240911,115600,156538130,19290,19290,19290,19290,1
|
|
20240911,115500,156518840,19290,19270,19290,19270,2
|
|
20240911,115400,156480280,19270,19270,19270,19270,0
|
|
20240911,115300,156480280,19270,19270,19270,19270,0
|
|
20240911,115200,156480280,19270,19270,19270,19270,1
|
|
20240911,115100,156461010,19270,19270,19270,19270,9
|
|
20240911,115000,156287580,19310,19310,19310,19310,0
|
|
20240911,114900,156287580,19310,19310,19310,19310,0
|
|
20240911,114800,156287580,19310,19310,19310,19310,0
|
|
20240911,114700,156287580,19310,19310,19310,19310,0
|
|
20240911,114600,156287580,19310,19310,19310,19310,0
|
|
20240911,114500,156287580,19310,19290,19310,19290,2
|
|
20240911,114400,156248980,19290,19290,19290,19290,0
|
|
20240911,114300,156248980,19290,19290,19290,19290,1
|
|
20240911,114200,156229690,19270,19270,19270,19270,0
|
|
20240911,114100,156229690,19270,19270,19270,19270,0
|
|
20240911,114000,156229690,19270,19270,19270,19270,0
|
|
20240911,113900,156229690,19270,19270,19270,19270,0
|
|
20240911,113800,156229690,19270,19270,19270,19270,0
|
|
20240911,113700,156229690,19270,19270,19270,19270,0
|
|
20240911,113600,156229690,19270,19270,19270,19270,0
|
|
20240911,113500,156229690,19270,19270,19270,19270,0
|
|
20240911,113400,156229690,19270,19270,19270,19270,0
|
|
20240911,113300,156229690,19270,19270,19270,19270,10
|
|
20240911,113200,156036990,19280,19280,19280,19280,20
|
|
20240911,113100,155651390,19270,19270,19270,19270,0
|
|
20240911,113000,155651390,19270,19270,19270,19270,0
|
|
20240911,112900,155651390,19270,19270,19270,19270,0
|
|
20240911,112800,155651390,19270,19270,19270,19270,0
|
|
20240911,112700,155651390,19270,19270,19270,19270,0
|
|
20240911,112600,155651390,19270,19270,19270,19270,0
|
|
20240911,112500,155651390,19270,19270,19270,19270,0
|
|
20240911,112400,155651390,19270,19290,19290,19270,252
|
|
20240911,112300,150792090,19380,19380,19380,19380,0
|
|
20240911,112200,150792090,19380,19380,19380,19380,7
|
|
20240911,112100,150656430,19300,19270,19300,19270,125
|
|
20240911,112000,148244160,19270,19270,19270,19270,5
|
|
20240911,111900,148147810,19270,19270,19270,19270,0
|
|
20240911,111800,148147810,19270,19270,19270,19270,0
|
|
20240911,111700,148147810,19270,19270,19270,19270,0
|
|
20240911,111600,148147810,19270,19270,19270,19270,0
|
|
20240911,111500,148147810,19270,19270,19270,19270,1
|
|
20240911,111400,148128540,19270,19270,19270,19270,0
|
|
20240911,111300,148128540,19270,19270,19270,19270,2
|
|
20240911,111200,148090000,19250,19250,19250,19250,0
|
|
20240911,111100,148090000,19250,19250,19250,19250,30
|
|
20240911,111000,147512500,19250,19250,19250,19250,2
|
|
20240911,110900,147474000,19250,19250,19250,19250,0
|
|
20240911,110800,147474000,19250,19250,19250,19250,1
|
|
20240911,110700,147454750,19260,19260,19260,19260,1
|
|
20240911,110600,147435490,19260,19260,19260,19260,3
|
|
20240911,110500,147377710,19250,19250,19250,19250,0
|
|
20240911,110400,147377710,19250,19250,19250,19250,0
|
|
20240911,110300,147377710,19250,19250,19250,19250,0
|
|
20240911,110200,147377710,19250,19250,19250,19250,29
|
|
20240911,110100,146819460,19260,19260,19260,19260,0
|
|
20240911,110000,146819460,19260,19260,19260,19260,0
|
|
20240911,105900,146819460,19260,19260,19260,19260,0
|
|
20240911,105800,146819460,19260,19260,19260,19260,0
|
|
20240911,105700,146819460,19260,19260,19260,19260,50
|
|
20240911,105600,145856460,19260,19260,19260,19260,0
|
|
20240911,105500,145856460,19260,19260,19260,19260,21
|
|
20240911,105400,145452000,19260,19260,19260,19260,40
|
|
20240911,105300,144681600,19260,19260,19260,19260,1
|
|
20240911,105200,144662340,19260,19260,19260,19260,0
|
|
20240911,105100,144662340,19260,19260,19260,19260,39
|
|
20240911,105000,143911200,19280,19280,19280,19280,82
|
|
20240911,104900,142330240,19280,19280,19280,19280,0
|
|
20240911,104800,142330240,19280,19280,19280,19280,0
|
|
20240911,104700,142330240,19280,19280,19280,19280,0
|
|
20240911,104600,142330240,19280,19280,19280,19280,2
|
|
20240911,104500,142291680,19240,19240,19240,19240,0
|
|
20240911,104400,142291680,19240,19240,19240,19240,0
|
|
20240911,104300,142291680,19240,19220,19240,19220,225
|
|
20240911,104200,137964940,19200,19200,19230,19200,301
|
|
20240911,104100,132179090,19210,19210,19210,19210,1
|
|
20240911,104000,132159880,19200,19200,19200,19200,0
|
|
20240911,103900,132159880,19200,19200,19200,19200,132
|
|
20240911,103800,129625480,19230,19250,19250,19230,250
|
|
20240911,103700,124815800,19280,19280,19280,19280,0
|
|
20240911,103600,124815800,19280,19280,19280,19280,0
|
|
20240911,103500,124815800,19280,19280,19280,19280,0
|
|
20240911,103400,124815800,19280,19280,19280,19280,222
|
|
20240911,103300,120535640,19330,19340,19360,19280,471
|
|
20240911,103200,111436820,19390,19340,19390,19340,117
|
|
20240911,103100,109170770,19350,19320,19350,19320,378
|
|
20240911,103000,101862920,19330,19310,19330,19310,23
|
|
20240911,102900,101418500,19290,19270,19310,19260,739
|
|
20240911,102800,87153970,19290,19290,19290,19290,0
|
|
20240911,102700,87153970,19290,19250,19290,19250,833
|
|
20240911,102600,71103880,19240,19240,19240,19240,18
|
|
20240911,102500,70757560,19240,19220,19240,19220,10
|
|
20240911,102400,70565200,19250,19250,19250,19250,0
|
|
20240911,102300,70565200,19250,19230,19250,19230,600
|
|
20240911,102200,59019960,19210,19210,19210,19210,120
|
|
20240911,102100,56714760,19210,19170,19230,19170,1156
|
|
20240911,102000,34518540,19170,19150,19170,19150,22
|
|
20240911,101900,34097200,19150,19150,19150,19150,0
|
|
20240911,101800,34097200,19150,19150,19150,19150,0
|
|
20240911,101700,34097200,19150,19150,19150,19150,0
|
|
20240911,101600,34097200,19150,19150,19150,19150,0
|
|
20240911,101500,34097200,19150,19150,19150,19150,56
|
|
20240911,101400,33024800,19150,19150,19150,19150,12
|
|
20240911,101300,32795000,19150,19150,19150,19150,0
|
|
20240911,101200,32795000,19150,19150,19150,19150,100
|
|
20240911,101100,30880000,19150,19150,19150,19150,100
|
|
20240911,101000,28965000,19160,19160,19160,19160,0
|
|
20240911,100900,28965000,19160,19160,19170,19160,62
|
|
20240911,100800,27776490,19160,19160,19160,19160,6
|
|
20240911,100700,27661530,19160,19160,19160,19160,0
|
|
20240911,100600,27661530,19160,19160,19160,19160,0
|
|
20240911,100500,27661530,19160,19160,19160,19160,0
|
|
20240911,100400,27661530,19160,19160,19160,19160,0
|
|
20240911,100300,27661530,19160,19160,19160,19160,0
|
|
20240911,100200,27661530,19160,19160,19160,19160,0
|
|
20240911,100100,27661530,19160,19160,19160,19160,0
|
|
20240911,100000,27661530,19160,19160,19160,19160,0
|
|
20240911,095900,27661530,19160,19160,19160,19160,0
|
|
20240911,095800,27661530,19160,19160,19160,19160,1
|
|
20240911,095700,27642370,19160,19160,19160,19160,0
|
|
20240911,095600,27642370,19160,19160,19160,19160,0
|
|
20240911,095500,27642370,19160,19160,19160,19160,0
|
|
20240911,095400,27642370,19160,19160,19160,19160,0
|
|
20240911,095300,27642370,19160,19160,19160,19160,39
|
|
20240911,095200,26895130,19150,19150,19150,19150,0
|
|
20240911,095100,26895130,19150,19150,19150,19150,0
|
|
20240911,095000,26895130,19150,19150,19150,19150,17
|
|
20240911,094900,26569580,19140,19140,19140,19140,82
|
|
20240911,094800,25000100,19140,19140,19140,19140,1
|
|
20240911,094700,24980960,19120,19120,19120,19120,0
|
|
20240911,094600,24980960,19120,19120,19120,19120,0
|
|
20240911,094500,24980960,19120,19120,19120,19120,0
|
|
20240911,094400,24980960,19120,19120,19120,19120,0
|
|
20240911,094300,24980960,19120,19120,19120,19120,0
|
|
20240911,094200,24980960,19120,19120,19120,19120,0
|
|
20240911,094100,24980960,19120,19120,19120,19120,0
|
|
20240911,094000,24980960,19120,19120,19120,19120,1
|
|
20240911,093900,24961840,19180,19180,19180,19180,40
|
|
20240911,093800,24194640,19180,19160,19180,19160,71
|
|
20240911,093700,22833470,19160,19070,19160,19070,34
|
|
20240911,093600,22182120,19070,19070,19070,19070,0
|
|
20240911,093500,22182120,19070,19070,19070,19070,0
|
|
20240911,093400,22182120,19070,19070,19070,19070,0
|
|
20240911,093300,22182120,19070,19070,19070,19070,1
|
|
20240911,093200,22163050,19050,19070,19070,19050,234
|
|
20240911,093100,17705270,19070,19070,19070,19070,1
|
|
20240911,093000,17686200,19070,19070,19070,19070,0
|
|
20240911,092900,17686200,19070,19070,19070,19070,0
|
|
20240911,092800,17686200,19070,19030,19100,19030,280
|
|
20240911,092700,12349260,19020,19020,19020,19020,0
|
|
20240911,092600,12349260,19020,19020,19020,19020,0
|
|
20240911,092500,12349260,19020,19010,19020,19010,230
|
|
20240911,092400,7976870,19010,19010,19010,19010,0
|
|
20240911,092300,7976870,19010,19010,19010,19010,11
|
|
20240911,092200,7767760,19000,19000,19000,19000,1
|
|
20240911,092100,7748760,19000,19000,19000,19000,0
|
|
20240911,092000,7748760,19000,19000,19000,19000,26
|
|
20240911,091900,7254760,19020,19020,19020,19020,0
|
|
20240911,091800,7254760,19020,19000,19020,19000,17
|
|
20240911,091700,6931740,19000,18990,19000,18990,3
|
|
20240911,091600,6874760,19090,19090,19090,19090,36
|
|
20240911,091500,6187520,19090,19090,19090,19090,1
|
|
20240911,091400,6168430,18940,18940,18940,18940,0
|
|
20240911,091300,6168430,18940,18940,18940,18940,0
|
|
20240911,091200,6168430,18940,19040,19040,18940,118
|
|
20240911,091100,3922510,19020,19020,19020,19020,8
|
|
20240911,091000,3770350,19020,18940,19020,18930,181
|
|
20240911,090900,341160,18910,18910,18910,18910,0
|
|
20240911,090800,341160,18910,18910,18910,18910,0
|
|
20240911,090700,341160,18910,18910,18910,18910,0
|
|
20240911,090600,341160,18910,18910,18910,18910,0
|
|
20240911,090500,341160,18910,18910,18910,18910,0
|
|
20240911,090400,341160,18910,18910,18910,18910,11
|
|
20240911,090300,133150,18910,18910,18910,18910,0
|
|
20240911,090200,133150,18910,18910,18910,18910,0
|
|
20240911,090100,133150,18910,18910,18910,18910,0
|
|
20240911,090000,133150,18910,19040,19040,18910,7
|