579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183600,148695300,19270,19270,19270,19270,52
|
|
20240912,183500,148695300,19270,19270,19270,19270,0
|
|
20240912,183400,148695300,19270,19270,19270,19270,0
|
|
20240912,183300,148695300,19270,19270,19270,19270,0
|
|
20240912,183200,148695300,19270,19270,19270,19270,0
|
|
20240912,183100,148695300,19270,19270,19270,19270,0
|
|
20240912,183000,148695300,19270,19270,19270,19270,0
|
|
20240912,182900,148695300,19270,19270,19270,19270,0
|
|
20240912,182800,148695300,19270,19270,19270,19270,0
|
|
20240912,182700,148695300,19270,19270,19270,19270,0
|
|
20240912,182600,148695300,19270,19270,19270,19270,0
|
|
20240912,182500,148695300,19270,19270,19270,19270,0
|
|
20240912,182400,148695300,19270,19270,19270,19270,0
|
|
20240912,182300,148695300,19270,19270,19270,19270,0
|
|
20240912,182200,148695300,19270,19270,19270,19270,0
|
|
20240912,182100,148695300,19270,19270,19270,19270,0
|
|
20240912,182000,148695300,19270,19270,19270,19270,0
|
|
20240912,181900,148695300,19270,19270,19270,19270,0
|
|
20240912,181800,148695300,19270,19270,19270,19270,0
|
|
20240912,181700,148695300,19270,19270,19270,19270,0
|
|
20240912,181600,148695300,19270,19270,19270,19270,0
|
|
20240912,181500,148695300,19270,19270,19270,19270,0
|
|
20240912,181400,148695300,19270,19270,19270,19270,0
|
|
20240912,181300,148695300,19270,19270,19270,19270,0
|
|
20240912,181200,148695300,19270,19270,19270,19270,0
|
|
20240912,181100,148695300,19270,19270,19270,19270,0
|
|
20240912,181000,148695300,19270,19270,19270,19270,0
|
|
20240912,180900,148695300,19270,19270,19270,19270,0
|
|
20240912,180800,148695300,19270,19270,19270,19270,0
|
|
20240912,180700,148695300,19270,19270,19270,19270,0
|
|
20240912,180600,148695300,19270,19270,19270,19270,52
|
|
20240912,180500,148695300,19270,19270,19270,19270,0
|
|
20240912,180400,148695300,19270,19270,19270,19270,0
|
|
20240912,180300,148695300,19270,19270,19270,19270,0
|
|
20240912,180200,148695300,19270,19270,19270,19270,0
|
|
20240912,180100,148695300,19270,19270,19270,19270,0
|
|
20240912,180000,148695300,19270,19270,19270,19270,0
|
|
20240912,175900,148695300,19270,19270,19270,19270,0
|
|
20240912,175800,148695300,19270,19270,19270,19270,0
|
|
20240912,175700,148695300,19270,19270,19270,19270,0
|
|
20240912,175600,148695300,19270,19270,19270,19270,0
|
|
20240912,175500,148695300,19270,19270,19270,19270,0
|
|
20240912,175400,148695300,19270,19270,19270,19270,0
|
|
20240912,175300,148695300,19270,19270,19270,19270,0
|
|
20240912,175200,148695300,19270,19270,19270,19270,0
|
|
20240912,175100,148695300,19270,19270,19270,19270,0
|
|
20240912,175000,148695300,19270,19270,19270,19270,0
|
|
20240912,174900,148695300,19270,19270,19270,19270,0
|
|
20240912,174800,148695300,19270,19270,19270,19270,0
|
|
20240912,174700,148695300,19270,19270,19270,19270,0
|
|
20240912,174600,148695300,19270,19270,19270,19270,0
|
|
20240912,174500,148695300,19270,19270,19270,19270,0
|
|
20240912,174400,148695300,19270,19270,19270,19270,0
|
|
20240912,174300,148695300,19270,19270,19270,19270,0
|
|
20240912,174200,148695300,19270,19270,19270,19270,0
|
|
20240912,174100,148695300,19270,19270,19270,19270,0
|
|
20240912,174000,148695300,19270,19270,19270,19270,0
|
|
20240912,173900,148695300,19270,19270,19270,19270,0
|
|
20240912,173800,148695300,19270,19270,19270,19270,0
|
|
20240912,173700,148695300,19270,19270,19270,19270,0
|
|
20240912,173600,148695300,19270,19270,19270,19270,52
|
|
20240912,173500,148695300,19270,19270,19270,19270,0
|
|
20240912,173400,148695300,19270,19270,19270,19270,0
|
|
20240912,173300,148695300,19270,19270,19270,19270,0
|
|
20240912,173200,148695300,19270,19270,19270,19270,0
|
|
20240912,173100,148695300,19270,19270,19270,19270,0
|
|
20240912,173000,148695300,19270,19270,19270,19270,0
|
|
20240912,172900,148695300,19270,19270,19270,19270,0
|
|
20240912,172800,148695300,19270,19270,19270,19270,0
|
|
20240912,172700,148695300,19270,19270,19270,19270,0
|
|
20240912,172600,148695300,19270,19270,19270,19270,0
|
|
20240912,172500,148695300,19270,19270,19270,19270,0
|
|
20240912,172400,148695300,19270,19270,19270,19270,0
|
|
20240912,172300,148695300,19270,19270,19270,19270,0
|
|
20240912,172200,148695300,19270,19270,19270,19270,0
|
|
20240912,172100,148695300,19270,19270,19270,19270,0
|
|
20240912,172000,148695300,19270,19270,19270,19270,0
|
|
20240912,171900,148695300,19270,19270,19270,19270,0
|
|
20240912,171800,148695300,19270,19270,19270,19270,0
|
|
20240912,171700,148695300,19270,19270,19270,19270,0
|
|
20240912,171600,148695300,19270,19270,19270,19270,0
|
|
20240912,171500,148695300,19270,19270,19270,19270,0
|
|
20240912,171400,148695300,19270,19270,19270,19270,0
|
|
20240912,171300,148695300,19270,19270,19270,19270,0
|
|
20240912,171200,148695300,19270,19270,19270,19270,0
|
|
20240912,171100,148695300,19270,19270,19270,19270,0
|
|
20240912,171000,148695300,19270,19270,19270,19270,0
|
|
20240912,170900,148695300,19270,19270,19270,19270,0
|
|
20240912,170800,148695300,19270,19270,19270,19270,0
|
|
20240912,170700,148695300,19270,19270,19270,19270,0
|
|
20240912,170600,148695300,19270,19270,19270,19270,52
|
|
20240912,170500,148695300,19270,19270,19270,19270,0
|
|
20240912,170400,148695300,19270,19270,19270,19270,0
|
|
20240912,170300,148695300,19270,19270,19270,19270,0
|
|
20240912,170200,148695300,19270,19270,19270,19270,0
|
|
20240912,170100,148695300,19270,19270,19270,19270,0
|
|
20240912,170000,148695300,19270,19270,19270,19270,0
|
|
20240912,165900,148695300,19270,19270,19270,19270,0
|
|
20240912,165800,148695300,19270,19270,19270,19270,0
|
|
20240912,165700,148695300,19270,19270,19270,19270,0
|
|
20240912,165600,148695300,19270,19270,19270,19270,0
|
|
20240912,165500,148695300,19270,19270,19270,19270,0
|
|
20240912,165400,148695300,19270,19270,19270,19270,0
|
|
20240912,165300,148695300,19270,19270,19270,19270,0
|
|
20240912,165200,148695300,19270,19270,19270,19270,0
|
|
20240912,165100,148695300,19270,19270,19270,19270,0
|
|
20240912,165000,148695300,19270,19270,19270,19270,0
|
|
20240912,164900,148695300,19270,19270,19270,19270,0
|
|
20240912,164800,148695300,19270,19270,19270,19270,0
|
|
20240912,164700,148695300,19270,19270,19270,19270,0
|
|
20240912,164600,148695300,19270,19270,19270,19270,0
|
|
20240912,164500,148695300,19270,19270,19270,19270,0
|
|
20240912,164400,148695300,19270,19270,19270,19270,0
|
|
20240912,164300,148695300,19270,19270,19270,19270,0
|
|
20240912,164200,148695300,19270,19270,19270,19270,0
|
|
20240912,164100,148695300,19270,19270,19270,19270,0
|
|
20240912,164000,148695300,19270,19270,19270,19270,0
|
|
20240912,163900,148695300,19270,19270,19270,19270,0
|
|
20240912,163800,148695300,19270,19270,19270,19270,0
|
|
20240912,163700,148695300,19270,19270,19270,19270,0
|
|
20240912,163600,148695300,19270,19270,19270,19270,52
|
|
20240912,163500,148695300,19270,19270,19270,19270,0
|
|
20240912,163400,148695300,19270,19270,19270,19270,0
|
|
20240912,163300,148695300,19270,19270,19270,19270,0
|
|
20240912,163200,148695300,19270,19270,19270,19270,0
|
|
20240912,163100,148695300,19270,19270,19270,19270,0
|
|
20240912,163000,148695300,19270,19270,19270,19270,0
|
|
20240912,162900,148695300,19270,19270,19270,19270,0
|
|
20240912,162800,148695300,19270,19270,19270,19270,0
|
|
20240912,162700,148695300,19270,19270,19270,19270,0
|
|
20240912,162600,148695300,19270,19270,19270,19270,0
|
|
20240912,162500,148695300,19270,19270,19270,19270,0
|
|
20240912,162400,148695300,19270,19270,19270,19270,0
|
|
20240912,162300,148695300,19270,19270,19270,19270,0
|
|
20240912,162200,148695300,19270,19270,19270,19270,0
|
|
20240912,162100,148695300,19270,19270,19270,19270,0
|
|
20240912,162000,148695300,19270,19270,19270,19270,0
|
|
20240912,161900,148695300,19270,19270,19270,19270,0
|
|
20240912,161800,148695300,19270,19270,19270,19270,0
|
|
20240912,161700,148695300,19270,19270,19270,19270,0
|
|
20240912,161600,148695300,19270,19270,19270,19270,0
|
|
20240912,161500,148695300,19270,19270,19270,19270,0
|
|
20240912,161400,148695300,19270,19270,19270,19270,0
|
|
20240912,161300,148695300,19270,19270,19270,19270,0
|
|
20240912,161200,148695300,19270,19270,19270,19270,0
|
|
20240912,161100,148695300,19270,19270,19270,19270,0
|
|
20240912,161000,148695300,19270,19270,19270,19270,0
|
|
20240912,160900,148695300,19270,19270,19270,19270,0
|
|
20240912,160800,148695300,19270,19270,19270,19270,0
|
|
20240912,160700,148695300,19270,19270,19270,19270,0
|
|
20240912,160600,148695300,19270,19270,19270,19270,52
|
|
20240912,160500,148695300,19270,19270,19270,19270,0
|
|
20240912,160400,148695300,19270,19270,19270,19270,0
|
|
20240912,160300,148695300,19270,19270,19270,19270,0
|
|
20240912,160200,148695300,19270,19270,19270,19270,0
|
|
20240912,160100,148695300,19270,19270,19270,19270,0
|
|
20240912,160000,148695300,19270,19270,19270,19270,0
|
|
20240912,155900,148695300,19270,19270,19270,19270,0
|
|
20240912,155800,148695300,19270,19270,19270,19270,0
|
|
20240912,155700,148695300,19270,19270,19270,19270,0
|
|
20240912,155600,148695300,19270,19270,19270,19270,0
|
|
20240912,155500,148695300,19270,19270,19270,19270,0
|
|
20240912,155400,148695300,19270,19270,19270,19270,0
|
|
20240912,155300,148695300,19270,19270,19270,19270,0
|
|
20240912,155200,148695300,19270,19270,19270,19270,0
|
|
20240912,155100,148695300,19270,19270,19270,19270,0
|
|
20240912,155000,148695300,19270,19270,19270,19270,0
|
|
20240912,154900,148695300,19270,19270,19270,19270,0
|
|
20240912,154800,148695300,19270,19270,19270,19270,0
|
|
20240912,154700,148695300,19270,19270,19270,19270,0
|
|
20240912,154600,148695300,19270,19270,19270,19270,0
|
|
20240912,154500,148695300,19270,19270,19270,19270,0
|
|
20240912,154400,148695300,19270,19270,19270,19270,0
|
|
20240912,154300,148695300,19270,19270,19270,19270,0
|
|
20240912,154200,148695300,19270,19270,19270,19270,0
|
|
20240912,154100,148695300,19270,19270,19270,19270,0
|
|
20240912,154000,148695300,19270,19270,19270,19270,0
|
|
20240912,153900,148695300,19270,19270,19270,19270,0
|
|
20240912,153800,148695300,19270,19270,19270,19270,0
|
|
20240912,153700,148695300,19270,19270,19270,19270,0
|
|
20240912,153600,148695300,19270,19270,19270,19270,52
|
|
20240912,153500,148695300,19270,19270,19270,19270,0
|
|
20240912,153400,148695300,19270,19270,19270,19270,0
|
|
20240912,153300,148695300,19270,19270,19270,19270,0
|
|
20240912,153200,148695300,19270,19270,19270,19270,0
|
|
20240912,153100,148695300,19270,19270,19270,19270,0
|
|
20240912,153000,148695300,19270,19270,19270,19270,52
|
|
20240912,152900,147693260,19280,19280,19280,19280,0
|
|
20240912,152800,147693260,19280,19280,19280,19280,0
|
|
20240912,152700,147693260,19280,19280,19280,19280,0
|
|
20240912,152600,147693260,19280,19280,19280,19280,0
|
|
20240912,152500,147693260,19280,19280,19280,19280,0
|
|
20240912,152400,147693260,19280,19280,19280,19280,0
|
|
20240912,152300,147693260,19280,19280,19280,19280,0
|
|
20240912,152200,147693260,19280,19280,19280,19280,0
|
|
20240912,152100,147693260,19280,19280,19280,19280,0
|
|
20240912,152000,147693260,19280,19280,19280,19280,0
|
|
20240912,151900,147693260,19280,19280,19280,19280,0
|
|
20240912,151800,147693260,19280,19280,19280,19280,5
|
|
20240912,151700,147596860,19280,19280,19280,19280,0
|
|
20240912,151600,147596860,19280,19280,19280,19280,6
|
|
20240912,151500,147481180,19280,19280,19280,19280,0
|
|
20240912,151400,147481180,19280,19280,19280,19280,1
|
|
20240912,151300,147461900,19280,19280,19280,19280,11
|
|
20240912,151200,147249820,19250,19250,19250,19250,0
|
|
20240912,151100,147249820,19250,19260,19260,19250,25
|
|
20240912,151000,146768330,19260,19260,19260,19260,37
|
|
20240912,150900,146055710,19260,19260,19260,19260,0
|
|
20240912,150800,146055710,19260,19260,19260,19260,50
|
|
20240912,150700,145092710,19290,19290,19290,19290,0
|
|
20240912,150600,145092710,19290,19260,19290,19260,30
|
|
20240912,150500,144514160,19290,19290,19290,19290,0
|
|
20240912,150400,144514160,19290,19290,19290,19290,0
|
|
20240912,150300,144514160,19290,19290,19290,19290,0
|
|
20240912,150200,144514160,19290,19290,19290,19290,0
|
|
20240912,150100,144514160,19290,19290,19290,19290,0
|
|
20240912,150000,144514160,19290,19290,19290,19290,0
|
|
20240912,145900,144514160,19290,19260,19290,19260,29
|
|
20240912,145800,143954800,19270,19270,19270,19270,3
|
|
20240912,145700,143896990,19280,19280,19280,19280,0
|
|
20240912,145600,143896990,19280,19260,19280,19260,22
|
|
20240912,145500,143473020,19250,19250,19250,19250,1
|
|
20240912,145400,143453770,19240,19240,19240,19240,1
|
|
20240912,145300,143434530,19240,19240,19240,19240,3
|
|
20240912,145200,143376810,19240,19240,19240,19240,2
|
|
20240912,145100,143338330,19240,19240,19240,19240,3
|
|
20240912,145000,143280610,19240,19250,19290,19240,240
|
|
20240912,144900,138654140,19240,19240,19240,19240,1
|
|
20240912,144800,138634900,19240,19240,19240,19240,0
|
|
20240912,144700,138634900,19240,19240,19240,19240,1
|
|
20240912,144600,138615660,19240,19240,19240,19240,0
|
|
20240912,144500,138615660,19240,19240,19240,19240,0
|
|
20240912,144400,138615660,19240,19240,19240,19240,1
|
|
20240912,144300,138596420,19240,19240,19240,19240,0
|
|
20240912,144200,138596420,19240,19240,19240,19240,0
|
|
20240912,144100,138596420,19240,19240,19240,19240,0
|
|
20240912,144000,138596420,19240,19240,19240,19240,0
|
|
20240912,143900,138596420,19240,19240,19240,19240,0
|
|
20240912,143800,138596420,19240,19240,19240,19240,1
|
|
20240912,143700,138577180,19220,19220,19220,19220,0
|
|
20240912,143600,138577180,19220,19220,19220,19220,0
|
|
20240912,143500,138577180,19220,19220,19220,19220,0
|
|
20240912,143400,138577180,19220,19220,19220,19220,1
|
|
20240912,143300,138557960,19230,19230,19230,19230,36
|
|
20240912,143200,137865680,19220,19220,19220,19220,0
|
|
20240912,143100,137865680,19220,19220,19220,19220,0
|
|
20240912,143000,137865680,19220,19220,19220,19220,0
|
|
20240912,142900,137865680,19220,19220,19220,19220,168
|
|
20240912,142800,134636720,19210,19210,19210,19210,0
|
|
20240912,142700,134636720,19210,19210,19210,19210,0
|
|
20240912,142600,134636720,19210,19210,19210,19210,0
|
|
20240912,142500,134636720,19210,19210,19210,19210,0
|
|
20240912,142400,134636720,19210,19210,19210,19210,0
|
|
20240912,142300,134636720,19210,19210,19210,19210,0
|
|
20240912,142200,134636720,19210,19210,19210,19210,0
|
|
20240912,142100,134636720,19210,19210,19210,19210,0
|
|
20240912,142000,134636720,19210,19210,19210,19210,0
|
|
20240912,141900,134636720,19210,19210,19210,19210,31
|
|
20240912,141800,134041210,19210,19210,19210,19210,3
|
|
20240912,141700,133983580,19200,19200,19200,19200,2
|
|
20240912,141600,133945180,19200,19200,19200,19200,0
|
|
20240912,141500,133945180,19200,19200,19200,19200,0
|
|
20240912,141400,133945180,19200,19180,19200,19180,397
|
|
20240912,141300,126324170,19180,19180,19180,19180,0
|
|
20240912,141200,126324170,19180,19180,19180,19180,4
|
|
20240912,141100,126247450,19180,19180,19180,19180,0
|
|
20240912,141000,126247450,19180,19180,19180,19180,0
|
|
20240912,140900,126247450,19180,19180,19180,19180,0
|
|
20240912,140800,126247450,19180,19180,19180,19180,0
|
|
20240912,140700,126247450,19180,19180,19180,19180,0
|
|
20240912,140600,126247450,19180,19180,19180,19180,17
|
|
20240912,140500,125921390,19180,19180,19180,19180,0
|
|
20240912,140400,125921390,19180,19180,19180,19180,0
|
|
20240912,140300,125921390,19180,19180,19180,19180,0
|
|
20240912,140200,125921390,19180,19180,19180,19180,3
|
|
20240912,140100,125863850,19180,19180,19180,19180,38
|
|
20240912,140000,125135010,19180,19180,19180,19180,50
|
|
20240912,135900,124176010,19170,19170,19170,19170,0
|
|
20240912,135800,124176010,19170,19170,19170,19170,0
|
|
20240912,135700,124176010,19170,19170,19170,19170,0
|
|
20240912,135600,124176010,19170,19170,19170,19170,0
|
|
20240912,135500,124176010,19170,19170,19170,19170,1
|
|
20240912,135400,124156840,19180,19180,19180,19180,0
|
|
20240912,135300,124156840,19180,19180,19180,19180,17
|
|
20240912,135200,123830780,19160,19160,19160,19160,0
|
|
20240912,135100,123830780,19160,19160,19160,19160,0
|
|
20240912,135000,123830780,19160,19160,19160,19160,0
|
|
20240912,134900,123830780,19160,19160,19160,19160,0
|
|
20240912,134800,123830780,19160,19160,19160,19160,0
|
|
20240912,134700,123830780,19160,19160,19160,19160,20
|
|
20240912,134600,123447580,19170,19170,19170,19170,0
|
|
20240912,134500,123447580,19170,19170,19170,19170,0
|
|
20240912,134400,123447580,19170,19170,19170,19170,12
|
|
20240912,134300,123217540,19170,19170,19170,19170,69
|
|
20240912,134200,121894810,19160,19160,19160,19160,29
|
|
20240912,134100,121339170,19160,19160,19160,19160,0
|
|
20240912,134000,121339170,19160,19160,19160,19160,16
|
|
20240912,133900,121032610,19160,19160,19160,19160,16
|
|
20240912,133800,120726050,19150,19150,19150,19150,0
|
|
20240912,133700,120726050,19150,19150,19150,19150,0
|
|
20240912,133600,120726050,19150,19150,19150,19150,0
|
|
20240912,133500,120726050,19150,19150,19150,19150,0
|
|
20240912,133400,120726050,19150,19150,19150,19150,100
|
|
20240912,133300,118811050,19160,19160,19160,19160,0
|
|
20240912,133200,118811050,19160,19160,19160,19160,0
|
|
20240912,133100,118811050,19160,19160,19160,19160,0
|
|
20240912,133000,118811050,19160,19160,19160,19160,8
|
|
20240912,132900,118657770,19170,19170,19170,19170,28
|
|
20240912,132800,118121010,19150,19150,19150,19150,76
|
|
20240912,132700,116665610,19170,19170,19170,19170,0
|
|
20240912,132600,116665610,19170,19170,19170,19170,0
|
|
20240912,132500,116665610,19170,19170,19170,19170,0
|
|
20240912,132400,116665610,19170,19150,19170,19150,141
|
|
20240912,132300,113965440,19150,19150,19150,19150,0
|
|
20240912,132200,113965440,19150,19150,19170,19150,1039
|
|
20240912,132100,94067810,19170,19170,19170,19170,0
|
|
20240912,132000,94067810,19170,19170,19170,19170,0
|
|
20240912,131900,94067810,19170,19170,19170,19170,0
|
|
20240912,131800,94067810,19170,19170,19170,19170,0
|
|
20240912,131700,94067810,19170,19170,19170,19170,1
|
|
20240912,131600,94048640,19170,19170,19170,19170,2
|
|
20240912,131500,94010300,19170,19170,19170,19170,16
|
|
20240912,131400,93703580,19150,19150,19150,19150,0
|
|
20240912,131300,93703580,19150,19150,19150,19150,0
|
|
20240912,131200,93703580,19150,19150,19150,19150,120
|
|
20240912,131100,91405580,19170,19170,19170,19170,0
|
|
20240912,131000,91405580,19170,19170,19170,19170,0
|
|
20240912,130900,91405580,19170,19170,19170,19170,0
|
|
20240912,130800,91405580,19170,19170,19170,19170,14
|
|
20240912,130700,91137200,19160,19160,19160,19160,0
|
|
20240912,130600,91137200,19160,19160,19160,19160,6
|
|
20240912,130500,91022240,19170,19170,19170,19170,1
|
|
20240912,130400,91003070,19170,19170,19170,19170,8
|
|
20240912,130300,90849710,19170,19170,19170,19170,0
|
|
20240912,130200,90849710,19170,19170,19170,19170,0
|
|
20240912,130100,90849710,19170,19170,19170,19170,10
|
|
20240912,130000,90658010,19170,19190,19190,19170,21
|
|
20240912,125900,90255420,19190,19190,19190,19190,1
|
|
20240912,125800,90236230,19190,19190,19190,19190,1
|
|
20240912,125700,90217040,19190,19190,19190,19190,1
|
|
20240912,125600,90197850,19190,19190,19190,19190,2
|
|
20240912,125500,90159470,19190,19190,19200,19190,23
|
|
20240912,125400,89717890,19190,19190,19190,19190,1
|
|
20240912,125300,89698700,19190,19190,19190,19190,2
|
|
20240912,125200,89660320,19190,19190,19190,19190,2
|
|
20240912,125100,89621940,19190,19190,19190,19190,1
|
|
20240912,125000,89602750,19190,19190,19190,19190,1
|
|
20240912,124900,89583560,19190,19190,19190,19190,2
|
|
20240912,124800,89545180,19190,19190,19190,19190,0
|
|
20240912,124700,89545180,19190,19190,19190,19190,2
|
|
20240912,124600,89506800,19180,19180,19180,19180,8
|
|
20240912,124500,89353360,19180,19180,19180,19180,0
|
|
20240912,124400,89353360,19180,19180,19180,19180,0
|
|
20240912,124300,89353360,19180,19180,19180,19180,28
|
|
20240912,124200,88816320,19180,19180,19180,19180,0
|
|
20240912,124100,88816320,19180,19180,19180,19180,0
|
|
20240912,124000,88816320,19180,19180,19180,19180,0
|
|
20240912,123900,88816320,19180,19180,19180,19180,17
|
|
20240912,123800,88490260,19180,19180,19180,19180,0
|
|
20240912,123700,88490260,19180,19180,19180,19180,0
|
|
20240912,123600,88490260,19180,19180,19180,19180,0
|
|
20240912,123500,88490260,19180,19180,19180,19180,0
|
|
20240912,123400,88490260,19180,19180,19180,19180,0
|
|
20240912,123300,88490260,19180,19180,19180,19180,0
|
|
20240912,123200,88490260,19180,19180,19180,19180,0
|
|
20240912,123100,88490260,19180,19180,19180,19180,0
|
|
20240912,123000,88490260,19180,19180,19180,19180,0
|
|
20240912,122900,88490260,19180,19180,19180,19180,1
|
|
20240912,122800,88471080,19190,19190,19190,19190,0
|
|
20240912,122700,88471080,19190,19190,19190,19190,0
|
|
20240912,122600,88471080,19190,19190,19190,19190,0
|
|
20240912,122500,88471080,19190,19190,19190,19190,16
|
|
20240912,122400,88164040,19190,19190,19190,19190,3
|
|
20240912,122300,88106470,19200,19190,19200,19190,16
|
|
20240912,122200,87799280,19190,19190,19190,19190,3
|
|
20240912,122100,87741710,19190,19180,19190,19180,2
|
|
20240912,122000,87703340,19200,19200,19200,19200,0
|
|
20240912,121900,87703340,19200,19200,19200,19200,0
|
|
20240912,121800,87703340,19200,19200,19200,19200,0
|
|
20240912,121700,87703340,19200,19200,19200,19200,0
|
|
20240912,121600,87703340,19200,19180,19200,19180,2
|
|
20240912,121500,87664960,19160,19160,19160,19160,0
|
|
20240912,121400,87664960,19160,19160,19160,19160,50
|
|
20240912,121300,86706960,19160,19160,19160,19160,2
|
|
20240912,121200,86668640,19170,19180,19180,19160,616
|
|
20240912,121100,74863770,19200,19200,19200,19200,0
|
|
20240912,121000,74863770,19200,19200,19200,19200,0
|
|
20240912,120900,74863770,19200,19200,19200,19200,0
|
|
20240912,120800,74863770,19200,19200,19200,19200,0
|
|
20240912,120700,74863770,19200,19200,19200,19200,0
|
|
20240912,120600,74863770,19200,19200,19200,19200,0
|
|
20240912,120500,74863770,19200,19200,19200,19200,52
|
|
20240912,120400,73865370,19180,19180,19180,19180,0
|
|
20240912,120300,73865370,19180,19180,19180,19180,0
|
|
20240912,120200,73865370,19180,19180,19180,19180,0
|
|
20240912,120100,73865370,19180,19180,19180,19180,0
|
|
20240912,120000,73865370,19180,19180,19180,19180,0
|
|
20240912,115900,73865370,19180,19180,19180,19180,0
|
|
20240912,115800,73865370,19180,19180,19180,19180,0
|
|
20240912,115700,73865370,19180,19180,19180,19180,0
|
|
20240912,115600,73865370,19180,19180,19180,19180,0
|
|
20240912,115500,73865370,19180,19180,19180,19180,1
|
|
20240912,115400,73846190,19200,19200,19200,19200,0
|
|
20240912,115300,73846190,19200,19200,19200,19200,150
|
|
20240912,115200,70966190,19190,19190,19190,19190,0
|
|
20240912,115100,70966190,19190,19190,19190,19190,0
|
|
20240912,115000,70966190,19190,19190,19190,19190,0
|
|
20240912,114900,70966190,19190,19190,19190,19190,2
|
|
20240912,114800,70927810,19220,19220,19220,19220,0
|
|
20240912,114700,70927810,19220,19220,19220,19220,0
|
|
20240912,114600,70927810,19220,19220,19220,19220,0
|
|
20240912,114500,70927810,19220,19220,19220,19220,0
|
|
20240912,114400,70927810,19220,19220,19220,19220,0
|
|
20240912,114300,70927810,19220,19220,19220,19220,0
|
|
20240912,114200,70927810,19220,19220,19220,19220,0
|
|
20240912,114100,70927810,19220,19220,19220,19220,1
|
|
20240912,114000,70908590,19200,19200,19200,19200,0
|
|
20240912,113900,70908590,19200,19200,19200,19200,0
|
|
20240912,113800,70908590,19200,19200,19200,19200,0
|
|
20240912,113700,70908590,19200,19200,19200,19200,1
|
|
20240912,113600,70889390,19220,19220,19220,19220,2
|
|
20240912,113500,70850950,19200,19180,19200,19180,96
|
|
20240912,113400,69007770,19160,19160,19160,19160,0
|
|
20240912,113300,69007770,19160,19160,19160,19160,0
|
|
20240912,113200,69007770,19160,19160,19160,19160,0
|
|
20240912,113100,69007770,19160,19160,19160,19160,0
|
|
20240912,113000,69007770,19160,19160,19160,19160,0
|
|
20240912,112900,69007770,19160,19160,19160,19160,0
|
|
20240912,112800,69007770,19160,19170,19170,19160,22
|
|
20240912,112700,68586240,19150,19150,19150,19150,0
|
|
20240912,112600,68586240,19150,19150,19150,19150,0
|
|
20240912,112500,68586240,19150,19160,19160,19150,30
|
|
20240912,112400,68011660,19170,19170,19170,19170,0
|
|
20240912,112300,68011660,19170,19170,19170,19170,0
|
|
20240912,112200,68011660,19170,19170,19170,19170,0
|
|
20240912,112100,68011660,19170,19170,19170,19170,0
|
|
20240912,112000,68011660,19170,19170,19170,19170,313
|
|
20240912,111900,62011450,19200,19190,19200,19190,17
|
|
20240912,111800,61685060,19190,19190,19190,19190,1
|
|
20240912,111700,61665870,19190,19190,19190,19190,2
|
|
20240912,111600,61627490,19190,19200,19200,19190,3
|
|
20240912,111500,61569910,19190,19190,19190,19190,0
|
|
20240912,111400,61569910,19190,19190,19190,19190,0
|
|
20240912,111300,61569910,19190,19190,19190,19190,0
|
|
20240912,111200,61569910,19190,19190,19190,19190,0
|
|
20240912,111100,61569910,19190,19200,19200,19190,2
|
|
20240912,111000,61531520,19200,19200,19200,19200,0
|
|
20240912,110900,61531520,19200,19190,19200,19190,31
|
|
20240912,110800,60936330,19190,19190,19190,19190,2
|
|
20240912,110700,60897950,19190,19190,19190,19190,1
|
|
20240912,110600,60878760,19190,19190,19190,19190,2
|
|
20240912,110500,60840380,19190,19190,19190,19190,1
|
|
20240912,110400,60821190,19190,19190,19190,19190,0
|
|
20240912,110300,60821190,19190,19190,19190,19190,0
|
|
20240912,110200,60821190,19190,19190,19190,19190,4
|
|
20240912,110100,60744430,19190,19190,19190,19190,1
|
|
20240912,110000,60725240,19190,19190,19190,19170,46
|
|
20240912,105900,59843380,19190,19190,19190,19190,0
|
|
20240912,105800,59843380,19190,19190,19190,19190,2
|
|
20240912,105700,59805000,19190,19190,19200,19190,3
|
|
20240912,105600,59747420,19190,19190,19200,19190,17
|
|
20240912,105500,59421040,19190,19170,19190,19170,2
|
|
20240912,105400,59382680,19190,19190,19190,19170,3
|
|
20240912,105300,59325130,19190,19190,19190,19190,1
|
|
20240912,105200,59305940,19190,19190,19190,19190,2
|
|
20240912,105100,59267560,19180,19180,19180,19180,3
|
|
20240912,105000,59210020,19200,19200,19200,19200,0
|
|
20240912,104900,59210020,19200,19200,19200,19200,0
|
|
20240912,104800,59210020,19200,19200,19200,19200,0
|
|
20240912,104700,59210020,19200,19200,19200,19200,0
|
|
20240912,104600,59210020,19200,19200,19200,19200,0
|
|
20240912,104500,59210020,19200,19200,19200,19200,0
|
|
20240912,104400,59210020,19200,19200,19200,19200,0
|
|
20240912,104300,59210020,19200,19200,19200,19200,0
|
|
20240912,104200,59210020,19200,19200,19200,19200,0
|
|
20240912,104100,59210020,19200,19200,19200,19200,0
|
|
20240912,104000,59210020,19200,19200,19200,19200,0
|
|
20240912,103900,59210020,19200,19200,19200,19200,0
|
|
20240912,103800,59210020,19200,19200,19200,19200,0
|
|
20240912,103700,59210020,19200,19200,19200,19200,0
|
|
20240912,103600,59210020,19200,19200,19200,19200,0
|
|
20240912,103500,59210020,19200,19200,19200,19200,0
|
|
20240912,103400,59210020,19200,19200,19200,19200,0
|
|
20240912,103300,59210020,19200,19200,19200,19200,0
|
|
20240912,103200,59210020,19200,19200,19200,19200,0
|
|
20240912,103100,59210020,19200,19200,19200,19200,0
|
|
20240912,103000,59210020,19200,19200,19200,19200,41
|
|
20240912,102900,58422820,19200,19200,19200,19200,0
|
|
20240912,102800,58422820,19200,19200,19200,19200,0
|
|
20240912,102700,58422820,19200,19200,19200,19200,0
|
|
20240912,102600,58422820,19200,19200,19200,19200,0
|
|
20240912,102500,58422820,19200,19200,19200,19200,1
|
|
20240912,102400,58403620,19220,19220,19220,19220,0
|
|
20240912,102300,58403620,19220,19220,19220,19220,0
|
|
20240912,102200,58403620,19220,19220,19220,19220,0
|
|
20240912,102100,58403620,19220,19190,19220,19190,44
|
|
20240912,102000,57557990,19180,19180,19180,19180,0
|
|
20240912,101900,57557990,19180,19180,19180,19180,0
|
|
20240912,101800,57557990,19180,19180,19180,19180,0
|
|
20240912,101700,57557990,19180,19180,19180,19180,16
|
|
20240912,101600,57251110,19220,19220,19220,19220,0
|
|
20240912,101500,57251110,19220,19220,19220,19220,0
|
|
20240912,101400,57251110,19220,19220,19220,19220,0
|
|
20240912,101300,57251110,19220,19180,19220,19180,5
|
|
20240912,101200,57155080,19170,19170,19170,19170,0
|
|
20240912,101100,57155080,19170,19170,19170,19170,0
|
|
20240912,101000,57155080,19170,19170,19170,19170,0
|
|
20240912,100900,57155080,19170,19200,19200,19170,841
|
|
20240912,100800,41009980,19200,19200,19200,19200,0
|
|
20240912,100700,41009980,19200,19200,19200,19200,143
|
|
20240912,100600,38264380,19220,19220,19220,19220,0
|
|
20240912,100500,38264380,19220,19220,19220,19220,0
|
|
20240912,100400,38264380,19220,19210,19220,19210,55
|
|
20240912,100300,37207320,19220,19220,19220,19220,0
|
|
20240912,100200,37207320,19220,19220,19220,19220,1
|
|
20240912,100100,37188100,19220,19220,19220,19220,0
|
|
20240912,100000,37188100,19220,19220,19220,19220,1
|
|
20240912,095900,37168880,19220,19220,19220,19220,0
|
|
20240912,095800,37168880,19220,19220,19220,19220,36
|
|
20240912,095700,36476960,19200,19200,19200,19200,821
|
|
20240912,095600,20713760,19220,19220,19220,19220,18
|
|
20240912,095500,20367800,19220,19220,19220,19220,2
|
|
20240912,095400,20329360,19200,19200,19200,19200,80
|
|
20240912,095300,18793360,19220,19220,19220,19220,0
|
|
20240912,095200,18793360,19220,19220,19220,19220,0
|
|
20240912,095100,18793360,19220,19220,19220,19220,1
|
|
20240912,095000,18774140,19260,19260,19260,19260,0
|
|
20240912,094900,18774140,19260,19260,19260,19260,9
|
|
20240912,094800,18600800,19230,19220,19230,19220,7
|
|
20240912,094700,18466200,19200,19220,19220,19200,202
|
|
20240912,094600,14587760,19220,19220,19220,19220,2
|
|
20240912,094500,14549320,19200,19200,19200,19200,0
|
|
20240912,094400,14549320,19200,19200,19200,19200,0
|
|
20240912,094300,14549320,19200,19190,19200,19190,5
|
|
20240912,094200,14453330,19190,19190,19190,19190,8
|
|
20240912,094100,14299810,19190,19190,19190,19190,2
|
|
20240912,094000,14261430,19190,19190,19190,19190,3
|
|
20240912,093900,14203860,19190,19190,19190,19190,2
|
|
20240912,093800,14165480,19190,19170,19190,19170,9
|
|
20240912,093700,13992930,19170,19170,19170,19170,1
|
|
20240912,093600,13973760,19170,19170,19170,19170,0
|
|
20240912,093500,13973760,19170,19170,19170,19170,0
|
|
20240912,093400,13973760,19170,19170,19170,19170,0
|
|
20240912,093300,13973760,19170,19170,19170,19170,0
|
|
20240912,093200,13973760,19170,19170,19170,19170,0
|
|
20240912,093100,13973760,19170,19170,19170,19170,1
|
|
20240912,093000,13954590,19170,19170,19170,19170,11
|
|
20240912,092900,13743720,19170,19170,19170,19170,0
|
|
20240912,092800,13743720,19170,19170,19170,19170,0
|
|
20240912,092700,13743720,19170,19170,19170,19170,0
|
|
20240912,092600,13743720,19170,19190,19190,19170,39
|
|
20240912,092500,12996070,19170,19170,19170,19170,0
|
|
20240912,092400,12996070,19170,19170,19170,19170,0
|
|
20240912,092300,12996070,19170,19170,19170,19170,0
|
|
20240912,092200,12996070,19170,19170,19170,19170,1
|
|
20240912,092100,12976900,19190,19330,19330,19170,67
|
|
20240912,092000,11689830,19170,19170,19180,19160,7
|
|
20240912,091900,11555670,19170,19170,19170,19170,2
|
|
20240912,091800,11517330,19340,19320,19340,19160,74
|
|
20240912,091700,10092270,19100,19100,19100,19100,1
|
|
20240912,091600,10073170,19100,19050,19100,19030,13
|
|
20240912,091500,9825490,19080,19080,19080,19080,2
|
|
20240912,091400,9787330,19080,19090,19090,19080,8
|
|
20240912,091300,9634620,19100,19100,19100,19100,0
|
|
20240912,091200,9634620,19100,19100,19100,19100,0
|
|
20240912,091100,9634620,19100,19100,19100,19100,105
|
|
20240912,091000,7629120,19120,19140,19140,19120,355
|
|
20240912,090900,840760,19100,19100,19100,19100,0
|
|
20240912,090800,840760,19100,19100,19100,19100,0
|
|
20240912,090700,840760,19100,19100,19100,19100,0
|
|
20240912,090600,840760,19100,19100,19100,19100,0
|
|
20240912,090500,840760,19100,19100,19100,19100,0
|
|
20240912,090400,840760,19100,19100,19100,19100,0
|
|
20240912,090300,840760,19100,19100,19100,19100,0
|
|
20240912,090200,840760,19100,19100,19100,19100,0
|
|
20240912,090100,840760,19100,19100,19100,19100,0
|
|
20240912,090000,840760,19100,19280,19280,19100,44
|