580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183700,377295090,19260,19260,19260,19260,385
|
|
20240924,183600,377295090,19260,19260,19260,19260,0
|
|
20240924,183500,377295090,19260,19260,19260,19260,0
|
|
20240924,183400,377295090,19260,19260,19260,19260,0
|
|
20240924,183300,377295090,19260,19260,19260,19260,0
|
|
20240924,183200,377295090,19260,19260,19260,19260,0
|
|
20240924,183100,377295090,19260,19260,19260,19260,0
|
|
20240924,183000,377295090,19260,19260,19260,19260,0
|
|
20240924,182900,377295090,19260,19260,19260,19260,0
|
|
20240924,182800,377295090,19260,19260,19260,19260,0
|
|
20240924,182700,377295090,19260,19260,19260,19260,0
|
|
20240924,182600,377295090,19260,19260,19260,19260,0
|
|
20240924,182500,377295090,19260,19260,19260,19260,0
|
|
20240924,182400,377295090,19260,19260,19260,19260,0
|
|
20240924,182300,377295090,19260,19260,19260,19260,0
|
|
20240924,182200,377295090,19260,19260,19260,19260,0
|
|
20240924,182100,377295090,19260,19260,19260,19260,0
|
|
20240924,182000,377295090,19260,19260,19260,19260,0
|
|
20240924,181900,377295090,19260,19260,19260,19260,0
|
|
20240924,181800,377295090,19260,19260,19260,19260,0
|
|
20240924,181700,377295090,19260,19260,19260,19260,0
|
|
20240924,181600,377295090,19260,19260,19260,19260,0
|
|
20240924,181500,377295090,19260,19260,19260,19260,0
|
|
20240924,181400,377295090,19260,19260,19260,19260,0
|
|
20240924,181300,377295090,19260,19260,19260,19260,0
|
|
20240924,181200,377295090,19260,19260,19260,19260,0
|
|
20240924,181100,377295090,19260,19260,19260,19260,0
|
|
20240924,181000,377295090,19260,19260,19260,19260,0
|
|
20240924,180900,377295090,19260,19260,19260,19260,0
|
|
20240924,180800,377295090,19260,19260,19260,19260,0
|
|
20240924,180700,377295090,19260,19260,19260,19260,385
|
|
20240924,180600,377295090,19260,19260,19260,19260,0
|
|
20240924,180500,377295090,19260,19260,19260,19260,0
|
|
20240924,180400,377295090,19260,19260,19260,19260,0
|
|
20240924,180300,377295090,19260,19260,19260,19260,0
|
|
20240924,180200,377295090,19260,19260,19260,19260,0
|
|
20240924,180100,377295090,19260,19260,19260,19260,0
|
|
20240924,180000,377295090,19260,19260,19260,19260,0
|
|
20240924,175900,377295090,19260,19260,19260,19260,0
|
|
20240924,175800,377295090,19260,19260,19260,19260,0
|
|
20240924,175700,377295090,19260,19260,19260,19260,0
|
|
20240924,175600,377295090,19260,19260,19260,19260,0
|
|
20240924,175500,377295090,19260,19260,19260,19260,0
|
|
20240924,175400,377295090,19260,19260,19260,19260,0
|
|
20240924,175300,377295090,19260,19260,19260,19260,0
|
|
20240924,175200,377295090,19260,19260,19260,19260,0
|
|
20240924,175100,377295090,19260,19260,19260,19260,0
|
|
20240924,175000,377295090,19260,19260,19260,19260,0
|
|
20240924,174900,377295090,19260,19260,19260,19260,0
|
|
20240924,174800,377295090,19260,19260,19260,19260,0
|
|
20240924,174700,377295090,19260,19260,19260,19260,0
|
|
20240924,174600,377295090,19260,19260,19260,19260,0
|
|
20240924,174500,377295090,19260,19260,19260,19260,0
|
|
20240924,174400,377295090,19260,19260,19260,19260,0
|
|
20240924,174300,377295090,19260,19260,19260,19260,0
|
|
20240924,174200,377295090,19260,19260,19260,19260,0
|
|
20240924,174100,377295090,19260,19260,19260,19260,0
|
|
20240924,174000,377295090,19260,19260,19260,19260,0
|
|
20240924,173900,377295090,19260,19260,19260,19260,0
|
|
20240924,173800,377295090,19260,19260,19260,19260,0
|
|
20240924,173700,377295090,19260,19260,19260,19260,385
|
|
20240924,173600,377295090,19260,19260,19260,19260,0
|
|
20240924,173500,377295090,19260,19260,19260,19260,0
|
|
20240924,173400,377295090,19260,19260,19260,19260,0
|
|
20240924,173300,377295090,19260,19260,19260,19260,0
|
|
20240924,173200,377295090,19260,19260,19260,19260,0
|
|
20240924,173100,377295090,19260,19260,19260,19260,0
|
|
20240924,173000,377295090,19260,19260,19260,19260,0
|
|
20240924,172900,377295090,19260,19260,19260,19260,0
|
|
20240924,172800,377295090,19260,19260,19260,19260,0
|
|
20240924,172700,377295090,19260,19260,19260,19260,0
|
|
20240924,172600,377295090,19260,19260,19260,19260,0
|
|
20240924,172500,377295090,19260,19260,19260,19260,0
|
|
20240924,172400,377295090,19260,19260,19260,19260,0
|
|
20240924,172300,377295090,19260,19260,19260,19260,0
|
|
20240924,172200,377295090,19260,19260,19260,19260,0
|
|
20240924,172100,377295090,19260,19260,19260,19260,0
|
|
20240924,172000,377295090,19260,19260,19260,19260,0
|
|
20240924,171900,377295090,19260,19260,19260,19260,0
|
|
20240924,171800,377295090,19260,19260,19260,19260,0
|
|
20240924,171700,377295090,19260,19260,19260,19260,0
|
|
20240924,171600,377295090,19260,19260,19260,19260,0
|
|
20240924,171500,377295090,19260,19260,19260,19260,0
|
|
20240924,171400,377295090,19260,19260,19260,19260,0
|
|
20240924,171300,377295090,19260,19260,19260,19260,0
|
|
20240924,171200,377295090,19260,19260,19260,19260,0
|
|
20240924,171100,377295090,19260,19260,19260,19260,0
|
|
20240924,171000,377295090,19260,19260,19260,19260,0
|
|
20240924,170900,377295090,19260,19260,19260,19260,0
|
|
20240924,170800,377295090,19260,19260,19260,19260,0
|
|
20240924,170700,377295090,19260,19260,19260,19260,385
|
|
20240924,170600,377295090,19260,19260,19260,19260,0
|
|
20240924,170500,377295090,19260,19260,19260,19260,0
|
|
20240924,170400,377295090,19260,19260,19260,19260,0
|
|
20240924,170300,377295090,19260,19260,19260,19260,0
|
|
20240924,170200,377295090,19260,19260,19260,19260,0
|
|
20240924,170100,377295090,19260,19260,19260,19260,0
|
|
20240924,170000,377295090,19260,19260,19260,19260,0
|
|
20240924,165900,377295090,19260,19260,19260,19260,0
|
|
20240924,165800,377295090,19260,19260,19260,19260,0
|
|
20240924,165700,377295090,19260,19260,19260,19260,0
|
|
20240924,165600,377295090,19260,19260,19260,19260,0
|
|
20240924,165500,377295090,19260,19260,19260,19260,0
|
|
20240924,165400,377295090,19260,19260,19260,19260,0
|
|
20240924,165300,377295090,19260,19260,19260,19260,0
|
|
20240924,165200,377295090,19260,19260,19260,19260,0
|
|
20240924,165100,377295090,19260,19260,19260,19260,0
|
|
20240924,165000,377295090,19260,19260,19260,19260,0
|
|
20240924,164900,377295090,19260,19260,19260,19260,0
|
|
20240924,164800,377295090,19260,19260,19260,19260,0
|
|
20240924,164700,377295090,19260,19260,19260,19260,0
|
|
20240924,164600,377295090,19260,19260,19260,19260,0
|
|
20240924,164500,377295090,19260,19260,19260,19260,0
|
|
20240924,164400,377295090,19260,19260,19260,19260,0
|
|
20240924,164300,377295090,19260,19260,19260,19260,0
|
|
20240924,164200,377295090,19260,19260,19260,19260,0
|
|
20240924,164100,377295090,19260,19260,19260,19260,0
|
|
20240924,164000,377295090,19260,19260,19260,19260,0
|
|
20240924,163900,377295090,19260,19260,19260,19260,0
|
|
20240924,163800,377295090,19260,19260,19260,19260,0
|
|
20240924,163700,377295090,19260,19260,19260,19260,385
|
|
20240924,163600,377295090,19260,19260,19260,19260,0
|
|
20240924,163500,377295090,19260,19260,19260,19260,0
|
|
20240924,163400,377295090,19260,19260,19260,19260,0
|
|
20240924,163300,377295090,19260,19260,19260,19260,0
|
|
20240924,163200,377295090,19260,19260,19260,19260,0
|
|
20240924,163100,377295090,19260,19260,19260,19260,0
|
|
20240924,163000,377295090,19260,19260,19260,19260,0
|
|
20240924,162900,377295090,19260,19260,19260,19260,0
|
|
20240924,162800,377295090,19260,19260,19260,19260,0
|
|
20240924,162700,377295090,19260,19260,19260,19260,0
|
|
20240924,162600,377295090,19260,19260,19260,19260,0
|
|
20240924,162500,377295090,19260,19260,19260,19260,0
|
|
20240924,162400,377295090,19260,19260,19260,19260,0
|
|
20240924,162300,377295090,19260,19260,19260,19260,0
|
|
20240924,162200,377295090,19260,19260,19260,19260,0
|
|
20240924,162100,377295090,19260,19260,19260,19260,0
|
|
20240924,162000,377295090,19260,19260,19260,19260,0
|
|
20240924,161900,377295090,19260,19260,19260,19260,0
|
|
20240924,161800,377295090,19260,19260,19260,19260,0
|
|
20240924,161700,377295090,19260,19260,19260,19260,0
|
|
20240924,161600,377295090,19260,19260,19260,19260,0
|
|
20240924,161500,377295090,19260,19260,19260,19260,0
|
|
20240924,161400,377295090,19260,19260,19260,19260,0
|
|
20240924,161300,377295090,19260,19260,19260,19260,0
|
|
20240924,161200,377295090,19260,19260,19260,19260,0
|
|
20240924,161100,377295090,19260,19260,19260,19260,0
|
|
20240924,161000,377295090,19260,19260,19260,19260,0
|
|
20240924,160900,377295090,19260,19260,19260,19260,0
|
|
20240924,160800,377295090,19260,19260,19260,19260,0
|
|
20240924,160700,377295090,19260,19260,19260,19260,385
|
|
20240924,160600,377295090,19260,19260,19260,19260,0
|
|
20240924,160500,377295090,19260,19260,19260,19260,0
|
|
20240924,160400,377295090,19260,19260,19260,19260,0
|
|
20240924,160300,377295090,19260,19260,19260,19260,0
|
|
20240924,160200,377295090,19260,19260,19260,19260,0
|
|
20240924,160100,377295090,19260,19260,19260,19260,0
|
|
20240924,160000,377295090,19260,19260,19260,19260,0
|
|
20240924,155900,377295090,19260,19260,19260,19260,0
|
|
20240924,155800,377295090,19260,19260,19260,19260,0
|
|
20240924,155700,377295090,19260,19260,19260,19260,0
|
|
20240924,155600,377295090,19260,19260,19260,19260,0
|
|
20240924,155500,377295090,19260,19260,19260,19260,0
|
|
20240924,155400,377295090,19260,19260,19260,19260,0
|
|
20240924,155300,377295090,19260,19260,19260,19260,0
|
|
20240924,155200,377295090,19260,19260,19260,19260,0
|
|
20240924,155100,377295090,19260,19260,19260,19260,0
|
|
20240924,155000,377295090,19260,19260,19260,19260,0
|
|
20240924,154900,377295090,19260,19260,19260,19260,0
|
|
20240924,154800,377295090,19260,19260,19260,19260,0
|
|
20240924,154700,377295090,19260,19260,19260,19260,0
|
|
20240924,154600,377295090,19260,19260,19260,19260,0
|
|
20240924,154500,377295090,19260,19260,19260,19260,0
|
|
20240924,154400,377295090,19260,19260,19260,19260,0
|
|
20240924,154300,377295090,19260,19260,19260,19260,0
|
|
20240924,154200,377295090,19260,19260,19260,19260,0
|
|
20240924,154100,377295090,19260,19260,19260,19260,0
|
|
20240924,154000,377295090,19260,19260,19260,19260,0
|
|
20240924,153900,377295090,19260,19260,19260,19260,0
|
|
20240924,153800,377295090,19260,19260,19260,19260,0
|
|
20240924,153700,377295090,19260,19260,19260,19260,385
|
|
20240924,153600,377295090,19260,19260,19260,19260,0
|
|
20240924,153500,377295090,19260,19260,19260,19260,0
|
|
20240924,153400,377295090,19260,19260,19260,19260,0
|
|
20240924,153300,377295090,19260,19260,19260,19260,0
|
|
20240924,153200,377295090,19260,19260,19260,19260,0
|
|
20240924,153100,377295090,19260,19260,19260,19260,0
|
|
20240924,153000,377295090,19260,19260,19260,19260,385
|
|
20240924,152900,369879990,19190,19190,19190,19190,0
|
|
20240924,152800,369879990,19190,19190,19190,19190,0
|
|
20240924,152700,369879990,19190,19190,19190,19190,0
|
|
20240924,152600,369879990,19190,19190,19190,19190,0
|
|
20240924,152500,369879990,19190,19190,19190,19190,0
|
|
20240924,152400,369879990,19190,19190,19190,19190,0
|
|
20240924,152300,369879990,19190,19190,19190,19190,0
|
|
20240924,152200,369879990,19190,19190,19190,19190,0
|
|
20240924,152100,369879990,19190,19190,19190,19190,0
|
|
20240924,152000,369879990,19190,19190,19190,19190,0
|
|
20240924,151900,369879990,19190,19170,19190,19170,12
|
|
20240924,151800,369649910,19170,19190,19190,19170,6
|
|
20240924,151700,369534830,19200,19200,19200,19200,1
|
|
20240924,151600,369515630,19190,19190,19190,19190,0
|
|
20240924,151500,369515630,19190,19190,19190,19190,202
|
|
20240924,151400,365639250,19190,19190,19190,19190,1
|
|
20240924,151300,365620060,19180,19180,19180,19180,0
|
|
20240924,151200,365620060,19180,19180,19180,19180,10
|
|
20240924,151100,365428260,19160,19160,19160,19160,0
|
|
20240924,151000,365428260,19160,19160,19160,19160,2
|
|
20240924,150900,365389940,19170,19170,19170,19170,0
|
|
20240924,150800,365389940,19170,19170,19170,19170,0
|
|
20240924,150700,365389940,19170,19170,19170,19170,0
|
|
20240924,150600,365389940,19170,19170,19170,19170,0
|
|
20240924,150500,365389940,19170,19170,19170,19170,0
|
|
20240924,150400,365389940,19170,19170,19170,19170,0
|
|
20240924,150300,365389940,19170,19170,19170,19170,0
|
|
20240924,150200,365389940,19170,19170,19170,19170,136
|
|
20240924,150100,362782820,19150,19150,19150,19150,2
|
|
20240924,150000,362744520,19160,19170,19170,19160,106
|
|
20240924,145900,360713550,19160,19160,19160,19160,221
|
|
20240924,145800,356479190,19160,19160,19160,19160,165
|
|
20240924,145700,353317790,19160,19160,19160,19160,0
|
|
20240924,145600,353317790,19160,19160,19160,19160,0
|
|
20240924,145500,353317790,19160,19160,19160,19160,0
|
|
20240924,145400,353317790,19160,19160,19160,19160,0
|
|
20240924,145300,353317790,19160,19160,19160,19160,19
|
|
20240924,145200,352953750,19160,19160,19160,19160,0
|
|
20240924,145100,352953750,19160,19160,19160,19160,0
|
|
20240924,145000,352953750,19160,19160,19160,19160,0
|
|
20240924,144900,352953750,19160,19160,19160,19160,9
|
|
20240924,144800,352781310,19160,19160,19160,19160,9
|
|
20240924,144700,352608870,19170,19170,19170,19170,0
|
|
20240924,144600,352608870,19170,19170,19170,19170,0
|
|
20240924,144500,352608870,19170,19170,19170,19170,1
|
|
20240924,144400,352589700,19170,19170,19170,19170,2
|
|
20240924,144300,352551360,19170,19170,19170,19170,0
|
|
20240924,144200,352551360,19170,19170,19170,19170,0
|
|
20240924,144100,352551360,19170,19170,19170,19170,0
|
|
20240924,144000,352551360,19170,19170,19170,19170,0
|
|
20240924,143900,352551360,19170,19170,19170,19170,6
|
|
20240924,143800,352436340,19170,19170,19170,19170,0
|
|
20240924,143700,352436340,19170,19170,19170,19170,0
|
|
20240924,143600,352436340,19170,19170,19170,19170,6
|
|
20240924,143500,352321320,19180,19180,19180,19180,0
|
|
20240924,143400,352321320,19180,19180,19180,19180,0
|
|
20240924,143300,352321320,19180,19180,19180,19170,35
|
|
20240924,143200,351650030,19120,19120,19120,19120,1
|
|
20240924,143100,351630910,19120,19120,19120,19120,4
|
|
20240924,143000,351554430,19120,19120,19120,19120,5
|
|
20240924,142900,351458830,19120,19120,19130,19100,701
|
|
20240924,142800,338057520,19140,19140,19140,19140,60
|
|
20240924,142700,336909120,19120,19120,19120,19120,0
|
|
20240924,142600,336909120,19120,19120,19120,19120,0
|
|
20240924,142500,336909120,19120,19120,19120,19120,0
|
|
20240924,142400,336909120,19120,19120,19120,19120,229
|
|
20240924,142300,332530640,19130,19150,19150,19120,2318
|
|
20240924,142200,288191560,19150,19150,19150,19150,0
|
|
20240924,142100,288191560,19150,19160,19160,19150,240
|
|
20240924,142000,283593350,19160,19190,19190,19150,1029
|
|
20240924,141900,263870810,19190,19200,19200,19190,75
|
|
20240924,141800,262431000,19200,19200,19200,19200,0
|
|
20240924,141700,262431000,19200,19200,19200,19200,10
|
|
20240924,141600,262239000,19210,19220,19220,19210,500
|
|
20240924,141500,252633810,19210,19210,19210,19210,0
|
|
20240924,141400,252633810,19210,19210,19210,19210,0
|
|
20240924,141300,252633810,19210,19210,19210,19210,0
|
|
20240924,141200,252633810,19210,19210,19210,19210,0
|
|
20240924,141100,252633810,19210,19240,19240,19210,1196
|
|
20240924,141000,229646510,19240,19240,19240,19240,5
|
|
20240924,140900,229550310,19240,19240,19240,19240,6
|
|
20240924,140800,229434870,19240,19240,19240,19240,36
|
|
20240924,140700,228742230,19220,19220,19220,19220,0
|
|
20240924,140600,228742230,19220,19220,19220,19220,0
|
|
20240924,140500,228742230,19220,19220,19220,19220,0
|
|
20240924,140400,228742230,19220,19220,19220,19220,20
|
|
20240924,140300,228357830,19220,19220,19220,19220,3
|
|
20240924,140200,228300170,19220,19220,19220,19220,0
|
|
20240924,140100,228300170,19220,19220,19220,19220,0
|
|
20240924,140000,228300170,19220,19230,19230,19220,30
|
|
20240924,135900,227723280,19240,19230,19240,19230,44
|
|
20240924,135800,226877010,19220,19220,19220,19220,2
|
|
20240924,135700,226838570,19210,19210,19210,19210,1
|
|
20240924,135600,226819360,19210,19210,19210,19210,2
|
|
20240924,135500,226780940,19210,19210,19210,19210,2
|
|
20240924,135400,226742520,19210,19210,19210,19210,57
|
|
20240924,135300,225647550,19200,19200,19200,19200,0
|
|
20240924,135200,225647550,19200,19200,19200,19200,0
|
|
20240924,135100,225647550,19200,19200,19200,19200,0
|
|
20240924,135000,225647550,19200,19200,19200,19200,0
|
|
20240924,134900,225647550,19200,19230,19230,19200,17
|
|
20240924,134800,225320700,19200,19200,19200,19200,6
|
|
20240924,134700,225205500,19200,19180,19200,19180,5
|
|
20240924,134600,225109520,19180,19200,19200,19170,19
|
|
20240924,134500,224744810,19170,19170,19170,19170,4
|
|
20240924,134400,224668130,19170,19170,19170,19170,4
|
|
20240924,134300,224591450,19170,19150,19170,19150,13
|
|
20240924,134200,224342380,19180,19190,19190,19170,118
|
|
20240924,134100,222079140,19200,19200,19200,19200,0
|
|
20240924,134000,222079140,19200,19170,19200,19170,19
|
|
20240924,133900,221714420,19170,19170,19170,19170,6
|
|
20240924,133800,221599400,19170,19170,19170,19170,6
|
|
20240924,133700,221484380,19170,19170,19170,19170,9
|
|
20240924,133600,221311850,19160,19160,19160,19160,0
|
|
20240924,133500,221311850,19160,19160,19160,19160,0
|
|
20240924,133400,221311850,19160,19160,19160,19160,8
|
|
20240924,133300,221158570,19180,19180,19180,19180,0
|
|
20240924,133200,221158570,19180,19180,19180,19180,0
|
|
20240924,133100,221158570,19180,19180,19180,19180,0
|
|
20240924,133000,221158570,19180,19180,19180,19180,0
|
|
20240924,132900,221158570,19180,19180,19180,19180,0
|
|
20240924,132800,221158570,19180,19180,19180,19180,0
|
|
20240924,132700,221158570,19180,19180,19180,19180,0
|
|
20240924,132600,221158570,19180,19150,19180,19150,17
|
|
20240924,132500,220832650,19150,19150,19150,19150,2
|
|
20240924,132400,220794350,19130,19130,19130,19130,1
|
|
20240924,132300,220775220,19140,19140,19140,19140,1
|
|
20240924,132200,220756080,19150,19150,19150,19150,9
|
|
20240924,132100,220583730,19150,19150,19150,19150,0
|
|
20240924,132000,220583730,19150,19150,19150,19150,0
|
|
20240924,131900,220583730,19150,19150,19150,19150,0
|
|
20240924,131800,220583730,19150,19150,19150,19150,0
|
|
20240924,131700,220583730,19150,19150,19150,19150,0
|
|
20240924,131600,220583730,19150,19150,19150,19150,0
|
|
20240924,131500,220583730,19150,19150,19150,19150,0
|
|
20240924,131400,220583730,19150,19150,19150,19150,6
|
|
20240924,131300,220468830,19150,19150,19150,19150,8
|
|
20240924,131200,220315630,19160,19160,19160,19160,0
|
|
20240924,131100,220315630,19160,19160,19160,19160,6
|
|
20240924,131000,220200670,19150,19150,19150,19150,0
|
|
20240924,130900,220200670,19150,19150,19150,19150,96
|
|
20240924,130800,218362270,19150,19150,19150,19150,0
|
|
20240924,130700,218362270,19150,19150,19150,19150,0
|
|
20240924,130600,218362270,19150,19150,19150,19150,0
|
|
20240924,130500,218362270,19150,19150,19150,19150,0
|
|
20240924,130400,218362270,19150,19150,19150,19150,0
|
|
20240924,130300,218362270,19150,19150,19150,19150,0
|
|
20240924,130200,218362270,19150,19150,19150,19150,0
|
|
20240924,130100,218362270,19150,19150,19150,19150,129
|
|
20240924,130000,215891920,19150,19150,19150,19150,140
|
|
20240924,125900,213210920,19150,19150,19150,19150,1
|
|
20240924,125800,213191770,19140,19140,19140,19140,8
|
|
20240924,125700,213038650,19150,19150,19150,19150,2
|
|
20240924,125600,213000350,19150,19150,19150,19150,1
|
|
20240924,125500,212981200,19150,19150,19150,19130,8
|
|
20240924,125400,212828120,19150,19140,19150,19140,7
|
|
20240924,125300,212694130,19140,19150,19150,19140,9
|
|
20240924,125200,212521860,19150,19150,19150,19150,1
|
|
20240924,125100,212502710,19150,19150,19150,19150,2
|
|
20240924,125000,212464410,19150,19150,19150,19150,8
|
|
20240924,124900,212311210,19150,19140,19150,19140,2
|
|
20240924,124800,212272920,19140,19150,19150,19140,8
|
|
20240924,124700,212119780,19150,19150,19150,19150,1
|
|
20240924,124600,212100630,19150,19150,19150,19150,2
|
|
20240924,124500,212062330,19150,19150,19150,19150,1
|
|
20240924,124400,212043180,19150,19140,19150,19140,2
|
|
20240924,124300,212004890,19140,19150,19150,19140,8
|
|
20240924,124200,211851760,19150,19150,19150,19150,2
|
|
20240924,124100,211813460,19150,19150,19150,19150,1
|
|
20240924,124000,211794310,19150,19140,19150,19140,2
|
|
20240924,123900,211756020,19140,19150,19150,19140,9
|
|
20240924,123800,211583750,19150,19150,19150,19150,8
|
|
20240924,123700,211430550,19150,19140,19150,19140,3
|
|
20240924,123600,211373110,19140,19140,19140,19140,1
|
|
20240924,123500,211353970,19140,19140,19140,19140,2
|
|
20240924,123400,211315690,19140,19150,19150,19140,7
|
|
20240924,123300,211181700,19150,19150,19150,19150,2
|
|
20240924,123200,211143400,19140,19140,19140,19140,2
|
|
20240924,123100,211105120,19150,19150,19150,19150,2
|
|
20240924,123000,211066820,19150,19150,19150,19140,8
|
|
20240924,122900,210913630,19150,19150,19150,19150,3
|
|
20240924,122800,210856180,19150,19150,19150,19150,1
|
|
20240924,122700,210837030,19150,19150,19150,19150,2
|
|
20240924,122600,210798730,19150,19150,19150,19150,10
|
|
20240924,122500,210607230,19150,19150,19150,19150,6
|
|
20240924,122400,210492330,19150,19150,19150,19150,2
|
|
20240924,122300,210454030,19140,19150,19150,19140,7
|
|
20240924,122200,210320040,19150,19150,19150,19150,8
|
|
20240924,122100,210166840,19150,19150,19150,19150,1
|
|
20240924,122000,210147690,19150,19150,19150,19150,2
|
|
20240924,121900,210109390,19150,19150,19150,19150,1
|
|
20240924,121800,210090240,19150,19150,19150,19150,2
|
|
20240924,121700,210051940,19140,19140,19140,19140,1
|
|
20240924,121600,210032800,19140,19150,19150,19140,41
|
|
20240924,121500,209248050,19150,19150,19150,19150,2
|
|
20240924,121400,209209750,19150,19150,19150,19150,7
|
|
20240924,121300,209075700,19150,19150,19150,19150,2
|
|
20240924,121200,209037400,19150,19150,19150,19150,1
|
|
20240924,121100,209018250,19150,19150,19150,19150,2
|
|
20240924,121000,208979950,19150,19150,19150,19150,7
|
|
20240924,120900,208845900,19150,19150,19150,19150,3
|
|
20240924,120800,208788450,19150,19150,19150,19150,1
|
|
20240924,120700,208769300,19150,19150,19150,19150,2
|
|
20240924,120600,208731000,19150,19150,19150,19150,7
|
|
20240924,120500,208596950,19150,19150,19150,19150,2
|
|
20240924,120400,208558650,19150,19150,19150,19150,8
|
|
20240924,120300,208405450,19150,19150,19150,19150,1
|
|
20240924,120200,208386300,19150,19150,19150,19150,2
|
|
20240924,120100,208348000,19150,19150,19150,19150,1
|
|
20240924,120000,208328850,19140,19140,19140,19140,2
|
|
20240924,115900,208290570,19140,19140,19140,19140,1
|
|
20240924,115800,208271430,19140,19140,19140,19140,2
|
|
20240924,115700,208233150,19140,19140,19140,19140,1
|
|
20240924,115600,208214010,19140,19140,19140,19140,2
|
|
20240924,115500,208175730,19140,19120,19140,19120,2
|
|
20240924,115400,208137470,19140,19140,19140,19140,2
|
|
20240924,115300,208099190,19140,19140,19140,19140,2
|
|
20240924,115200,208060910,19140,19140,19140,19140,1
|
|
20240924,115100,208041770,19140,19110,19140,19110,3
|
|
20240924,115000,207984410,19120,19090,19120,19090,3
|
|
20240924,114900,207927100,19090,19090,19090,19090,2
|
|
20240924,114800,207888920,19100,19100,19190,19080,467
|
|
20240924,114700,198975850,19120,19120,19120,19120,2
|
|
20240924,114600,198937610,19120,19120,19120,19120,1
|
|
20240924,114500,198918490,19110,19110,19110,19110,2
|
|
20240924,114400,198880270,19110,19110,19110,19110,2
|
|
20240924,114300,198842050,19110,19110,19110,19110,1
|
|
20240924,114200,198822940,19110,19100,19110,19100,2
|
|
20240924,114100,198784730,19100,19100,19100,19100,1
|
|
20240924,114000,198765630,19100,19100,19110,19100,211
|
|
20240924,113900,194733440,19090,19170,19170,19090,863
|
|
20240924,113800,178228630,19180,19160,19180,19160,3
|
|
20240924,113700,178171130,19160,19160,19160,19160,1
|
|
20240924,113600,178151970,19160,19160,19160,19160,2
|
|
20240924,113500,178113650,19160,19160,19160,19160,1
|
|
20240924,113400,178094490,19160,19150,19160,19150,2
|
|
20240924,113300,178056180,19150,19150,19150,19150,8
|
|
20240924,113200,177902980,19150,19150,19150,19150,2
|
|
20240924,113100,177864680,19150,19150,19150,19150,2
|
|
20240924,113000,177826380,19150,19150,19150,19150,7
|
|
20240924,112900,177692330,19150,19150,19150,19150,2
|
|
20240924,112800,177654030,19150,19150,19150,19150,2
|
|
20240924,112700,177615730,19150,19150,19150,19150,2
|
|
20240924,112600,177577430,19150,19150,19150,19150,7
|
|
20240924,112500,177443380,19150,19150,19150,19150,2
|
|
20240924,112400,177405080,19150,19150,19150,19150,2
|
|
20240924,112300,177366780,19150,19150,19150,19150,3
|
|
20240924,112200,177309330,19150,19160,19160,19150,8
|
|
20240924,112100,177156120,19150,19150,19150,19150,1
|
|
20240924,112000,177136970,19140,19130,19140,19130,3
|
|
20240924,111900,177079560,19130,19130,19130,19130,1
|
|
20240924,111800,177060430,19140,19130,19140,19130,8
|
|
20240924,111700,176907380,19130,19130,19130,19130,1
|
|
20240924,111600,176888250,19130,19130,19140,19130,4
|
|
20240924,111500,176811720,19130,19130,19130,19130,1
|
|
20240924,111400,176792590,19130,19100,19130,19100,29
|
|
20240924,111300,176238610,19100,19100,19100,19100,1
|
|
20240924,111200,176219510,19100,19100,19100,19100,2
|
|
20240924,111100,176181310,19100,19100,19100,19100,2
|
|
20240924,111000,176143110,19100,19100,19100,19100,7
|
|
20240924,110900,176009410,19100,19100,19100,19100,2
|
|
20240924,110800,175971210,19100,19100,19100,19100,2
|
|
20240924,110700,175933010,19100,19100,19100,19100,5
|
|
20240924,110600,175837510,19100,19100,19100,19100,7
|
|
20240924,110500,175703810,19100,19100,19100,19080,4
|
|
20240924,110400,175627450,19100,19100,19100,19100,1
|
|
20240924,110300,175608350,19100,19090,19100,19090,12
|
|
20240924,110200,175379260,19090,19090,19090,19090,8
|
|
20240924,110100,175226540,19090,19090,19090,19090,4
|
|
20240924,110000,175150180,19080,19080,19080,19080,11
|
|
20240924,105900,174940300,19080,19080,19080,19080,0
|
|
20240924,105800,174940300,19080,19080,19080,19080,0
|
|
20240924,105700,174940300,19080,19080,19080,19080,60
|
|
20240924,105600,173795500,19080,19080,19080,19080,0
|
|
20240924,105500,173795500,19080,19080,19080,19080,1
|
|
20240924,105400,173776420,19080,19080,19080,19080,20
|
|
20240924,105300,173394820,19080,19080,19080,19080,5
|
|
20240924,105200,173299420,19080,19080,19080,19080,0
|
|
20240924,105100,173299420,19080,19070,19080,19070,3
|
|
20240924,105000,173242200,19070,19070,19070,19070,0
|
|
20240924,104900,173242200,19070,19070,19070,19070,0
|
|
20240924,104800,173242200,19070,19110,19110,19070,1435
|
|
20240924,104700,145851350,19130,19130,19130,19130,1
|
|
20240924,104600,145832220,19110,19110,19110,19110,0
|
|
20240924,104500,145832220,19110,19090,19110,19090,25
|
|
20240924,104400,145354910,19100,19100,19100,19100,0
|
|
20240924,104300,145354910,19100,19100,19100,19100,1
|
|
20240924,104200,145335810,19090,19090,19090,19090,2
|
|
20240924,104100,145297630,19080,19080,19080,19080,0
|
|
20240924,104000,145297630,19080,19080,19080,19080,10
|
|
20240924,103900,145106830,19080,19080,19080,19080,0
|
|
20240924,103800,145106830,19080,19080,19080,19080,1
|
|
20240924,103700,145087750,19080,19080,19080,19080,2
|
|
20240924,103600,145049590,19080,19060,19080,19060,373
|
|
20240924,103500,137938460,19060,19090,19090,19060,1021
|
|
20240924,103400,118460700,19130,19130,19130,19130,0
|
|
20240924,103300,118460700,19130,19130,19130,19130,0
|
|
20240924,103200,118460700,19130,19130,19130,19100,86
|
|
20240924,103100,116816110,19150,19150,19150,19150,0
|
|
20240924,103000,116816110,19150,19150,19150,19140,31
|
|
20240924,102900,116222530,19170,19170,19170,19170,1
|
|
20240924,102800,116203360,19150,19150,19150,19150,0
|
|
20240924,102700,116203360,19150,19150,19150,19150,0
|
|
20240924,102600,116203360,19150,19150,19150,19150,0
|
|
20240924,102500,116203360,19150,19150,19150,19150,1
|
|
20240924,102400,116184210,19150,19150,19150,19150,0
|
|
20240924,102300,116184210,19150,19150,19150,19150,0
|
|
20240924,102200,116184210,19150,19150,19150,19150,1
|
|
20240924,102100,116165060,19140,19140,19140,19140,0
|
|
20240924,102000,116165060,19140,19140,19140,19140,0
|
|
20240924,101900,116165060,19140,19140,19140,19140,1
|
|
20240924,101800,116145920,19150,19140,19150,19140,16
|
|
20240924,101700,115839530,19150,19140,19150,19140,201
|
|
20240924,101600,111990400,19130,19130,19130,19130,1
|
|
20240924,101500,111971270,19140,19130,19140,19130,500
|
|
20240924,101400,102401280,19130,19130,19130,19130,0
|
|
20240924,101300,102401280,19130,19130,19130,19130,0
|
|
20240924,101200,102401280,19130,19130,19130,19130,1
|
|
20240924,101100,102382150,19110,19110,19110,19110,0
|
|
20240924,101000,102382150,19110,19100,19110,19100,150
|
|
20240924,100900,99517140,19100,19100,19100,19100,0
|
|
20240924,100800,99517140,19100,19100,19100,19100,3
|
|
20240924,100700,99459840,19100,19100,19100,19100,4
|
|
20240924,100600,99383440,19100,19100,19100,19100,0
|
|
20240924,100500,99383440,19100,19100,19100,19100,0
|
|
20240924,100400,99383440,19100,19100,19100,19100,1
|
|
20240924,100300,99364340,19100,19100,19100,19100,0
|
|
20240924,100200,99364340,19100,19100,19100,19100,0
|
|
20240924,100100,99364340,19100,19100,19100,19100,1
|
|
20240924,100000,99345240,19100,19100,19100,19100,1
|
|
20240924,095900,99326140,19110,19100,19110,19100,20
|
|
20240924,095800,98944130,19090,19090,19090,19090,50
|
|
20240924,095700,97989630,19090,19090,19090,19090,11
|
|
20240924,095600,97779640,19080,19100,19100,19070,2434
|
|
20240924,095500,51292620,19110,19150,19150,19100,416
|
|
20240924,095400,43342370,19160,19200,19200,19160,1145
|
|
20240924,095300,21379050,19210,19220,19220,19210,17
|
|
20240924,095200,21052330,19220,19220,19220,19220,0
|
|
20240924,095100,21052330,19220,19220,19220,19220,1
|
|
20240924,095000,21033110,19220,19220,19220,19220,1
|
|
20240924,094900,21013890,19210,19210,19210,19210,0
|
|
20240924,094800,21013890,19210,19220,19220,19210,34
|
|
20240924,094700,20360540,19240,19240,19240,19240,7
|
|
20240924,094600,20225860,19240,19240,19240,19240,16
|
|
20240924,094500,19918020,19230,19240,19240,19230,2
|
|
20240924,094400,19879550,19240,19240,19240,19240,2
|
|
20240924,094300,19841070,19230,19230,19230,19230,1
|
|
20240924,094200,19821840,19230,19230,19230,19230,1
|
|
20240924,094100,19802610,19240,19240,19240,19230,34
|
|
20240924,094000,19148470,19230,19230,19230,19230,2
|
|
20240924,093900,19110010,19230,19230,19250,19230,19
|
|
20240924,093800,18744450,19230,19230,19230,19230,1
|
|
20240924,093700,18725220,19230,19230,19230,19230,3
|
|
20240924,093600,18667530,19220,19220,19220,19220,0
|
|
20240924,093500,18667530,19220,19220,19220,19220,2
|
|
20240924,093400,18629090,19220,19220,19220,19220,1
|
|
20240924,093300,18609870,19220,19220,19220,19220,0
|
|
20240924,093200,18609870,19220,19220,19220,19220,3
|
|
20240924,093100,18552210,19230,19220,19230,19220,2
|
|
20240924,093000,18513760,19220,19220,19220,19220,1
|
|
20240924,092900,18494540,19230,19220,19230,19220,15
|
|
20240924,092800,18206110,19210,19210,19210,19210,2
|
|
20240924,092700,18167690,19210,19210,19210,19210,0
|
|
20240924,092600,18167690,19210,19210,19210,19210,0
|
|
20240924,092500,18167690,19210,19210,19210,19210,0
|
|
20240924,092400,18167690,19210,19210,19210,19210,2
|
|
20240924,092300,18129270,19210,19210,19210,19210,6
|
|
20240924,092200,18014010,19210,19210,19210,19210,0
|
|
20240924,092100,18014010,19210,19210,19210,19210,0
|
|
20240924,092000,18014010,19210,19210,19210,19210,21
|
|
20240924,091900,17610600,19210,19210,19210,19210,0
|
|
20240924,091800,17610600,19210,19210,19210,19210,0
|
|
20240924,091700,17610600,19210,19210,19210,19210,0
|
|
20240924,091600,17610600,19210,19190,19210,19190,4
|
|
20240924,091500,17533800,19290,19290,19290,19290,0
|
|
20240924,091400,17533800,19290,19280,19290,19280,100
|
|
20240924,091300,15604830,19290,19290,19290,19290,0
|
|
20240924,091200,15604830,19290,19290,19290,19290,0
|
|
20240924,091100,15604830,19290,19290,19290,19290,12
|
|
20240924,091000,15373350,19160,19160,19160,19160,100
|
|
20240924,090900,13457350,19300,19300,19300,19300,1
|
|
20240924,090800,13438050,19330,19330,19330,19330,0
|
|
20240924,090700,13438050,19330,19330,19330,19330,0
|
|
20240924,090600,13438050,19330,19330,19330,19330,0
|
|
20240924,090500,13438050,19330,19320,19330,19320,51
|
|
20240924,090400,12452430,19340,19340,19340,19340,0
|
|
20240924,090300,12452430,19340,19250,19380,19250,502
|
|
20240924,090200,2751840,19120,19120,19120,19120,4
|
|
20240924,090100,2675360,19110,19110,19110,19110,1
|
|
20240924,090000,2656250,19250,19100,19250,19100,139
|