598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185500,288254820,10330,10330,10330,10330,353
|
|
20240903,185400,288254820,10330,10330,10330,10330,0
|
|
20240903,185300,288254820,10330,10330,10330,10330,0
|
|
20240903,185200,288254820,10330,10330,10330,10330,0
|
|
20240903,185100,288254820,10330,10330,10330,10330,0
|
|
20240903,185000,288254820,10330,10330,10330,10330,0
|
|
20240903,184900,288254820,10330,10330,10330,10330,0
|
|
20240903,184800,288254820,10330,10330,10330,10330,0
|
|
20240903,184700,288254820,10330,10330,10330,10330,0
|
|
20240903,184600,288254820,10330,10330,10330,10330,0
|
|
20240903,184500,288254820,10330,10330,10330,10330,0
|
|
20240903,184400,288254820,10330,10330,10330,10330,0
|
|
20240903,184300,288254820,10330,10330,10330,10330,0
|
|
20240903,184200,288254820,10330,10330,10330,10330,0
|
|
20240903,184100,288254820,10330,10330,10330,10330,0
|
|
20240903,184000,288254820,10330,10330,10330,10330,0
|
|
20240903,183900,288254820,10330,10330,10330,10330,0
|
|
20240903,183800,288254820,10330,10330,10330,10330,0
|
|
20240903,183700,288254820,10330,10330,10330,10330,0
|
|
20240903,183600,288254820,10330,10330,10330,10330,0
|
|
20240903,183500,288254820,10330,10330,10330,10330,0
|
|
20240903,183400,288254820,10330,10330,10330,10330,0
|
|
20240903,183300,288254820,10330,10330,10330,10330,0
|
|
20240903,183200,288254820,10330,10330,10330,10330,0
|
|
20240903,183100,288254820,10330,10330,10330,10330,0
|
|
20240903,183000,288254820,10330,10330,10330,10330,0
|
|
20240903,182900,288254820,10330,10330,10330,10330,0
|
|
20240903,182800,288254820,10330,10330,10330,10330,0
|
|
20240903,182700,288254820,10330,10330,10330,10330,0
|
|
20240903,182600,288254820,10330,10330,10330,10330,0
|
|
20240903,182500,288254820,10330,10330,10330,10330,353
|
|
20240903,182400,288254820,10330,10330,10330,10330,0
|
|
20240903,182300,288254820,10330,10330,10330,10330,0
|
|
20240903,182200,288254820,10330,10330,10330,10330,0
|
|
20240903,182100,288254820,10330,10330,10330,10330,0
|
|
20240903,182000,288254820,10330,10330,10330,10330,0
|
|
20240903,181900,288254820,10330,10330,10330,10330,0
|
|
20240903,181800,288254820,10330,10330,10330,10330,0
|
|
20240903,181700,288254820,10330,10330,10330,10330,0
|
|
20240903,181600,288254820,10330,10330,10330,10330,0
|
|
20240903,181500,288254820,10330,10330,10330,10330,0
|
|
20240903,181400,288254820,10330,10330,10330,10330,0
|
|
20240903,181300,288254820,10330,10330,10330,10330,0
|
|
20240903,181200,288254820,10330,10330,10330,10330,0
|
|
20240903,181100,288254820,10330,10330,10330,10330,0
|
|
20240903,181000,288254820,10330,10330,10330,10330,0
|
|
20240903,180900,288254820,10330,10330,10330,10330,0
|
|
20240903,180800,288254820,10330,10330,10330,10330,0
|
|
20240903,180700,288254820,10330,10330,10330,10330,0
|
|
20240903,180600,288254820,10330,10330,10330,10330,0
|
|
20240903,180500,288254820,10330,10330,10330,10330,0
|
|
20240903,180400,288254820,10330,10330,10330,10330,0
|
|
20240903,180300,288254820,10330,10330,10330,10330,0
|
|
20240903,180200,288254820,10330,10330,10330,10330,0
|
|
20240903,180100,288254820,10330,10330,10330,10330,0
|
|
20240903,180000,288254820,10330,10330,10330,10330,0
|
|
20240903,175900,288254820,10330,10330,10330,10330,0
|
|
20240903,175800,288254820,10330,10330,10330,10330,0
|
|
20240903,175700,288254820,10330,10330,10330,10330,0
|
|
20240903,175600,288254820,10330,10330,10330,10330,0
|
|
20240903,175500,288254820,10330,10330,10330,10330,353
|
|
20240903,175400,288254820,10330,10330,10330,10330,0
|
|
20240903,175300,288254820,10330,10330,10330,10330,0
|
|
20240903,175200,288254820,10330,10330,10330,10330,0
|
|
20240903,175100,288254820,10330,10330,10330,10330,0
|
|
20240903,175000,288254820,10330,10330,10330,10330,0
|
|
20240903,174900,288254820,10330,10330,10330,10330,0
|
|
20240903,174800,288254820,10330,10330,10330,10330,0
|
|
20240903,174700,288254820,10330,10330,10330,10330,0
|
|
20240903,174600,288254820,10330,10330,10330,10330,0
|
|
20240903,174500,288254820,10330,10330,10330,10330,0
|
|
20240903,174400,288254820,10330,10330,10330,10330,0
|
|
20240903,174300,288254820,10330,10330,10330,10330,0
|
|
20240903,174200,288254820,10330,10330,10330,10330,0
|
|
20240903,174100,288254820,10330,10330,10330,10330,0
|
|
20240903,174000,288254820,10330,10330,10330,10330,0
|
|
20240903,173900,288254820,10330,10330,10330,10330,0
|
|
20240903,173800,288254820,10330,10330,10330,10330,0
|
|
20240903,173700,288254820,10330,10330,10330,10330,0
|
|
20240903,173600,288254820,10330,10330,10330,10330,0
|
|
20240903,173500,288254820,10330,10330,10330,10330,0
|
|
20240903,173400,288254820,10330,10330,10330,10330,0
|
|
20240903,173300,288254820,10330,10330,10330,10330,0
|
|
20240903,173200,288254820,10330,10330,10330,10330,0
|
|
20240903,173100,288254820,10330,10330,10330,10330,0
|
|
20240903,173000,288254820,10330,10330,10330,10330,0
|
|
20240903,172900,288254820,10330,10330,10330,10330,0
|
|
20240903,172800,288254820,10330,10330,10330,10330,0
|
|
20240903,172700,288254820,10330,10330,10330,10330,0
|
|
20240903,172600,288254820,10330,10330,10330,10330,0
|
|
20240903,172500,288254820,10330,10330,10330,10330,353
|
|
20240903,172400,288254820,10330,10330,10330,10330,0
|
|
20240903,172300,288254820,10330,10330,10330,10330,0
|
|
20240903,172200,288254820,10330,10330,10330,10330,0
|
|
20240903,172100,288254820,10330,10330,10330,10330,0
|
|
20240903,172000,288254820,10330,10330,10330,10330,0
|
|
20240903,171900,288254820,10330,10330,10330,10330,0
|
|
20240903,171800,288254820,10330,10330,10330,10330,0
|
|
20240903,171700,288254820,10330,10330,10330,10330,0
|
|
20240903,171600,288254820,10330,10330,10330,10330,0
|
|
20240903,171500,288254820,10330,10330,10330,10330,0
|
|
20240903,171400,288254820,10330,10330,10330,10330,0
|
|
20240903,171300,288254820,10330,10330,10330,10330,0
|
|
20240903,171200,288254820,10330,10330,10330,10330,0
|
|
20240903,171100,288254820,10330,10330,10330,10330,0
|
|
20240903,171000,288254820,10330,10330,10330,10330,0
|
|
20240903,170900,288254820,10330,10330,10330,10330,0
|
|
20240903,170800,288254820,10330,10330,10330,10330,0
|
|
20240903,170700,288254820,10330,10330,10330,10330,0
|
|
20240903,170600,288254820,10330,10330,10330,10330,0
|
|
20240903,170500,288254820,10330,10330,10330,10330,0
|
|
20240903,170400,288254820,10330,10330,10330,10330,0
|
|
20240903,170300,288254820,10330,10330,10330,10330,0
|
|
20240903,170200,288254820,10330,10330,10330,10330,0
|
|
20240903,170100,288254820,10330,10330,10330,10330,0
|
|
20240903,170000,288254820,10330,10330,10330,10330,0
|
|
20240903,165900,288254820,10330,10330,10330,10330,0
|
|
20240903,165800,288254820,10330,10330,10330,10330,0
|
|
20240903,165700,288254820,10330,10330,10330,10330,0
|
|
20240903,165600,288254820,10330,10330,10330,10330,0
|
|
20240903,165500,288254820,10330,10330,10330,10330,353
|
|
20240903,165400,288254820,10330,10330,10330,10330,0
|
|
20240903,165300,288254820,10330,10330,10330,10330,0
|
|
20240903,165200,288254820,10330,10330,10330,10330,0
|
|
20240903,165100,288254820,10330,10330,10330,10330,0
|
|
20240903,165000,288254820,10330,10330,10330,10330,0
|
|
20240903,164900,288254820,10330,10330,10330,10330,0
|
|
20240903,164800,288254820,10330,10330,10330,10330,0
|
|
20240903,164700,288254820,10330,10330,10330,10330,0
|
|
20240903,164600,288254820,10330,10330,10330,10330,0
|
|
20240903,164500,288254820,10330,10330,10330,10330,0
|
|
20240903,164400,288254820,10330,10330,10330,10330,0
|
|
20240903,164300,288254820,10330,10330,10330,10330,0
|
|
20240903,164200,288254820,10330,10330,10330,10330,0
|
|
20240903,164100,288254820,10330,10330,10330,10330,0
|
|
20240903,164000,288254820,10330,10330,10330,10330,0
|
|
20240903,163900,288254820,10330,10330,10330,10330,0
|
|
20240903,163800,288254820,10330,10330,10330,10330,0
|
|
20240903,163700,288254820,10330,10330,10330,10330,0
|
|
20240903,163600,288254820,10330,10330,10330,10330,0
|
|
20240903,163500,288254820,10330,10330,10330,10330,0
|
|
20240903,163400,288254820,10330,10330,10330,10330,0
|
|
20240903,163300,288254820,10330,10330,10330,10330,0
|
|
20240903,163200,288254820,10330,10330,10330,10330,0
|
|
20240903,163100,288254820,10330,10330,10330,10330,0
|
|
20240903,163000,288254820,10330,10330,10330,10330,0
|
|
20240903,162900,288254820,10330,10330,10330,10330,0
|
|
20240903,162800,288254820,10330,10330,10330,10330,0
|
|
20240903,162700,288254820,10330,10330,10330,10330,0
|
|
20240903,162600,288254820,10330,10330,10330,10330,0
|
|
20240903,162500,288254820,10330,10330,10330,10330,353
|
|
20240903,162400,288254820,10330,10330,10330,10330,0
|
|
20240903,162300,288254820,10330,10330,10330,10330,0
|
|
20240903,162200,288254820,10330,10330,10330,10330,0
|
|
20240903,162100,288254820,10330,10330,10330,10330,0
|
|
20240903,162000,288254820,10330,10330,10330,10330,0
|
|
20240903,161900,288254820,10330,10330,10330,10330,0
|
|
20240903,161800,288254820,10330,10330,10330,10330,0
|
|
20240903,161700,288254820,10330,10330,10330,10330,0
|
|
20240903,161600,288254820,10330,10330,10330,10330,0
|
|
20240903,161500,288254820,10330,10330,10330,10330,0
|
|
20240903,161400,288254820,10330,10330,10330,10330,0
|
|
20240903,161300,288254820,10330,10330,10330,10330,0
|
|
20240903,161200,288254820,10330,10330,10330,10330,0
|
|
20240903,161100,288254820,10330,10330,10330,10330,0
|
|
20240903,161000,288254820,10330,10330,10330,10330,0
|
|
20240903,160900,288254820,10330,10330,10330,10330,0
|
|
20240903,160800,288254820,10330,10330,10330,10330,0
|
|
20240903,160700,288254820,10330,10330,10330,10330,0
|
|
20240903,160600,288254820,10330,10330,10330,10330,0
|
|
20240903,160500,288254820,10330,10330,10330,10330,0
|
|
20240903,160400,288254820,10330,10330,10330,10330,0
|
|
20240903,160300,288254820,10330,10330,10330,10330,0
|
|
20240903,160200,288254820,10330,10330,10330,10330,0
|
|
20240903,160100,288254820,10330,10330,10330,10330,0
|
|
20240903,160000,288254820,10330,10330,10330,10330,0
|
|
20240903,155900,288254820,10330,10330,10330,10330,0
|
|
20240903,155800,288254820,10330,10330,10330,10330,0
|
|
20240903,155700,288254820,10330,10330,10330,10330,0
|
|
20240903,155600,288254820,10330,10330,10330,10330,0
|
|
20240903,155500,288254820,10330,10330,10330,10330,353
|
|
20240903,155400,288254820,10330,10330,10330,10330,0
|
|
20240903,155300,288254820,10330,10330,10330,10330,0
|
|
20240903,155200,288254820,10330,10330,10330,10330,0
|
|
20240903,155100,288254820,10330,10330,10330,10330,0
|
|
20240903,155000,288254820,10330,10330,10330,10330,0
|
|
20240903,154900,288254820,10330,10330,10330,10330,0
|
|
20240903,154800,288254820,10330,10330,10330,10330,0
|
|
20240903,154700,288254820,10330,10330,10330,10330,0
|
|
20240903,154600,288254820,10330,10330,10330,10330,0
|
|
20240903,154500,288254820,10330,10330,10330,10330,0
|
|
20240903,154400,288254820,10330,10330,10330,10330,0
|
|
20240903,154300,288254820,10330,10330,10330,10330,0
|
|
20240903,154200,288254820,10330,10330,10330,10330,0
|
|
20240903,154100,288254820,10330,10330,10330,10330,0
|
|
20240903,154000,288254820,10330,10330,10330,10330,0
|
|
20240903,153900,288254820,10330,10330,10330,10330,0
|
|
20240903,153800,288254820,10330,10330,10330,10330,0
|
|
20240903,153700,288254820,10330,10330,10330,10330,0
|
|
20240903,153600,288254820,10330,10330,10330,10330,0
|
|
20240903,153500,288254820,10330,10330,10330,10330,0
|
|
20240903,153400,288254820,10330,10330,10330,10330,0
|
|
20240903,153300,288254820,10330,10330,10330,10330,0
|
|
20240903,153200,288254820,10330,10330,10330,10330,0
|
|
20240903,153100,288254820,10330,10330,10330,10330,0
|
|
20240903,153000,288254820,10330,10330,10330,10330,353
|
|
20240903,152900,284608330,10290,10290,10290,10290,0
|
|
20240903,152800,284608330,10290,10290,10290,10290,0
|
|
20240903,152700,284608330,10290,10290,10290,10290,0
|
|
20240903,152600,284608330,10290,10290,10290,10290,0
|
|
20240903,152500,284608330,10290,10290,10290,10290,0
|
|
20240903,152400,284608330,10290,10290,10290,10290,0
|
|
20240903,152300,284608330,10290,10290,10290,10290,0
|
|
20240903,152200,284608330,10290,10290,10290,10290,0
|
|
20240903,152100,284608330,10290,10290,10290,10290,0
|
|
20240903,152000,284608330,10290,10290,10290,10290,0
|
|
20240903,151900,284608330,10290,10290,10290,10290,0
|
|
20240903,151800,284608330,10290,10280,10290,10270,239
|
|
20240903,151700,282153500,10280,10280,10280,10280,41
|
|
20240903,151600,281732020,10280,10280,10280,10280,0
|
|
20240903,151500,281732020,10280,10280,10280,10280,27
|
|
20240903,151400,281454460,10280,10280,10280,10280,27
|
|
20240903,151300,281176900,10280,10280,10280,10280,41
|
|
20240903,151200,280755420,10290,10280,10290,10280,32
|
|
20240903,151100,280426330,10280,10280,10280,10280,127
|
|
20240903,151000,279120770,10280,10270,10280,10260,24
|
|
20240903,150900,278874150,10280,10280,10280,10280,0
|
|
20240903,150800,278874150,10280,10280,10280,10280,54
|
|
20240903,150700,278319030,10280,10280,10280,10280,26
|
|
20240903,150600,278051750,10280,10280,10280,10280,0
|
|
20240903,150500,278051750,10280,10280,10280,10280,28
|
|
20240903,150400,277763910,10280,10280,10280,10280,27
|
|
20240903,150300,277486350,10280,10280,10280,10280,26
|
|
20240903,150200,277219070,10280,10280,10280,10280,26
|
|
20240903,150100,276951790,10290,10290,10290,10290,28
|
|
20240903,150000,276663670,10280,10280,10290,10280,38
|
|
20240903,145900,276272890,10280,10280,10280,10280,26
|
|
20240903,145800,276005610,10290,10290,10290,10290,27
|
|
20240903,145700,275727780,10280,10280,10280,10280,26
|
|
20240903,145600,275460500,10280,10280,10280,10280,0
|
|
20240903,145500,275460500,10280,10290,10290,10280,71
|
|
20240903,145400,274730190,10280,10280,10280,10280,27
|
|
20240903,145300,274452630,10280,10280,10280,10280,13
|
|
20240903,145200,274318990,10290,10290,10290,10290,13
|
|
20240903,145100,274185220,10300,10300,10300,10300,27
|
|
20240903,145000,273907120,10280,10270,10280,10270,27
|
|
20240903,144900,273629690,10280,10280,10280,10280,26
|
|
20240903,144800,273362410,10300,10300,10300,10300,28
|
|
20240903,144700,273074010,10280,10300,10300,10280,28
|
|
20240903,144600,272785890,10280,10290,10290,10280,40
|
|
20240903,144500,272374420,10290,10290,10290,10290,27
|
|
20240903,144400,272096590,10280,10290,10290,10280,39
|
|
20240903,144300,271695410,10290,10290,10290,10290,14
|
|
20240903,144200,271551350,10300,10300,10300,10300,582
|
|
20240903,144100,265556750,10300,10270,10300,10270,418
|
|
20240903,144000,261263050,10260,10260,10260,10260,0
|
|
20240903,143900,261263050,10260,10270,10270,10260,27
|
|
20240903,143800,260985770,10270,10280,10300,10270,53
|
|
20240903,143700,260440520,10280,10300,10300,10280,36
|
|
20240903,143600,260070000,10300,10300,10300,10280,26
|
|
20240903,143500,259802480,10290,10300,10300,10290,416
|
|
20240903,143400,255521570,10270,10270,10280,10260,41
|
|
20240903,143300,255100390,10270,10270,10270,10270,27
|
|
20240903,143200,254823100,10270,10270,10270,10270,28
|
|
20240903,143100,254535540,10270,10270,10270,10270,14
|
|
20240903,143000,254391760,10260,10260,10260,10260,0
|
|
20240903,142900,254391760,10260,10260,10260,10260,13
|
|
20240903,142800,254258380,10260,10270,10270,10260,67
|
|
20240903,142700,253570690,10270,10270,10270,10270,0
|
|
20240903,142600,253570690,10270,10270,10270,10270,40
|
|
20240903,142500,253159890,10270,10270,10270,10270,28
|
|
20240903,142400,252872330,10270,10270,10270,10270,13
|
|
20240903,142300,252738820,10260,10260,10260,10260,27
|
|
20240903,142200,252461800,10270,10260,10270,10260,41
|
|
20240903,142100,252040870,10270,10270,10270,10270,40
|
|
20240903,142000,251630070,10270,10270,10270,10270,26
|
|
20240903,141900,251363050,10270,10270,10270,10270,0
|
|
20240903,141800,251363050,10270,10270,10270,10270,42
|
|
20240903,141700,250931710,10270,10270,10270,10270,5
|
|
20240903,141600,250880360,10240,10240,10240,10240,0
|
|
20240903,141500,250880360,10240,10270,10270,10220,1147
|
|
20240903,141400,239138750,10270,10270,10270,10270,4
|
|
20240903,141300,239097670,10270,10270,10270,10270,14
|
|
20240903,141200,238953890,10260,10280,10300,10260,519
|
|
20240903,141100,233626990,10290,10290,10290,10280,107
|
|
20240903,141000,232526770,10300,10300,10300,10300,13
|
|
20240903,140900,232392870,10290,10300,10300,10290,41
|
|
20240903,140800,231970710,10300,10300,10300,10300,14
|
|
20240903,140700,231826510,10290,10290,10290,10290,13
|
|
20240903,140600,231692740,10290,10290,10290,10290,13
|
|
20240903,140500,231558970,10290,10290,10290,10290,55
|
|
20240903,140400,230993020,10290,10290,10290,10290,0
|
|
20240903,140300,230993020,10290,10290,10290,10290,28
|
|
20240903,140200,230704900,10290,10290,10290,10290,53
|
|
20240903,140100,230159530,10290,10290,10290,10290,0
|
|
20240903,140000,230159530,10290,10290,10290,10290,26
|
|
20240903,135900,229891990,10290,10290,10290,10290,28
|
|
20240903,135800,229603870,10290,10280,10290,10280,38
|
|
20240903,135700,229212950,10290,10320,10320,10290,690
|
|
20240903,135600,222111680,10330,10330,10330,10330,0
|
|
20240903,135500,222111680,10330,10320,10330,10300,458
|
|
20240903,135400,217393050,10330,10330,10330,10330,4
|
|
20240903,135300,217351730,10310,10310,10310,10310,0
|
|
20240903,135200,217351730,10310,10330,10330,10310,67
|
|
20240903,135100,216660010,10310,10310,10310,10310,0
|
|
20240903,135000,216660010,10310,10320,10320,10310,18
|
|
20240903,134900,216474380,10330,10320,10330,10320,62
|
|
20240903,134800,215834130,10320,10320,10320,10320,0
|
|
20240903,134700,215834130,10320,10320,10320,10320,13
|
|
20240903,134600,215699970,10320,10320,10320,10320,28
|
|
20240903,134500,215411010,10310,10310,10320,10310,27
|
|
20240903,134400,215132510,10310,10310,10310,10310,14
|
|
20240903,134300,214988170,10300,10300,10300,10300,19
|
|
20240903,134200,214792470,10310,10310,10310,10310,55
|
|
20240903,134100,214225420,10310,10310,10310,10310,0
|
|
20240903,134000,214225420,10310,10310,10310,10310,28
|
|
20240903,133900,213936740,10310,10310,10310,10310,55
|
|
20240903,133800,213369690,10310,10310,10310,10310,0
|
|
20240903,133700,213369690,10310,10310,10310,10310,26
|
|
20240903,133600,213101630,10310,10310,10310,10310,40
|
|
20240903,133500,212689230,10300,10300,10300,10300,10
|
|
20240903,133400,212586230,10300,10310,10310,10300,27
|
|
20240903,133300,212307990,10290,10290,10290,10290,0
|
|
20240903,133200,212307990,10290,10320,10320,10280,43
|
|
20240903,133100,211864750,10310,10310,10310,10310,13
|
|
20240903,133000,211730720,10310,10310,10310,10310,13
|
|
20240903,132900,211596690,10310,10310,10310,10310,67
|
|
20240903,132800,210905920,10300,10300,10300,10300,0
|
|
20240903,132700,210905920,10300,10310,10310,10300,28
|
|
20240903,132600,210617380,10310,10310,10310,10310,41
|
|
20240903,132500,210194670,10270,10270,10270,10270,0
|
|
20240903,132400,210194670,10270,10270,10270,10270,0
|
|
20240903,132300,210194670,10270,10310,10310,10270,85
|
|
20240903,132200,209319890,10290,10290,10290,10290,0
|
|
20240903,132100,209319890,10290,10310,10310,10290,37
|
|
20240903,132000,208938760,10300,10300,10300,10300,13
|
|
20240903,131900,208804860,10310,10320,10320,10310,75
|
|
20240903,131800,208031130,10310,10310,10310,10310,13
|
|
20240903,131700,207897100,10300,10310,10310,10300,27
|
|
20240903,131600,207618860,10320,10320,10320,10320,54
|
|
20240903,131500,207061580,10320,10320,10320,10320,0
|
|
20240903,131400,207061580,10320,10320,10320,10320,17
|
|
20240903,131300,206886140,10320,10320,10320,10320,53
|
|
20240903,131200,206339180,10320,10320,10320,10320,0
|
|
20240903,131100,206339180,10320,10320,10320,10320,27
|
|
20240903,131000,206060540,10320,10310,10320,10310,23
|
|
20240903,130900,205823270,10310,10310,10310,10310,28
|
|
20240903,130800,205534590,10310,10310,10320,10310,38
|
|
20240903,130700,205142680,10320,10320,10320,10320,0
|
|
20240903,130600,205142680,10320,10320,10320,10320,54
|
|
20240903,130500,204585400,10320,10310,10320,10310,25
|
|
20240903,130400,204327410,10310,10310,10310,10310,0
|
|
20240903,130300,204327410,10310,10320,10320,10310,57
|
|
20240903,130200,203739460,10310,10310,10310,10310,14
|
|
20240903,130100,203595120,10320,10320,10320,10320,13
|
|
20240903,130000,203460960,10300,10300,10320,10300,57
|
|
20240903,125900,202873050,10310,10310,10310,10310,0
|
|
20240903,125800,202873050,10310,10310,10310,10310,13
|
|
20240903,125700,202739020,10300,10300,10300,10300,46
|
|
20240903,125600,202265220,10300,10300,10300,10300,41
|
|
20240903,125500,201842920,10300,10300,10300,10300,27
|
|
20240903,125400,201564820,10300,10300,10300,10300,0
|
|
20240903,125300,201564820,10300,10300,10310,10300,62
|
|
20240903,125200,200925950,10300,10300,10300,10300,31
|
|
20240903,125100,200606650,10300,10300,10300,10300,7
|
|
20240903,125000,200534550,10300,10310,10310,10300,56
|
|
20240903,124900,199957200,10310,10310,10310,10310,0
|
|
20240903,124800,199957200,10310,10310,10310,10310,27
|
|
20240903,124700,199678830,10300,10300,10300,10300,18
|
|
20240903,124600,199493430,10300,10310,10310,10300,46
|
|
20240903,124500,199019590,10310,10320,10320,10310,29
|
|
20240903,124400,198720330,10310,10310,10310,10310,11
|
|
20240903,124300,198606920,10310,10310,10310,10310,43
|
|
20240903,124200,198163590,10310,10310,10320,10310,26
|
|
20240903,124100,197895400,10310,10310,10310,10310,0
|
|
20240903,124000,197895400,10310,10310,10310,10310,54
|
|
20240903,123900,197338660,10310,10310,10310,10310,40
|
|
20240903,123800,196926260,10320,10320,10320,10320,0
|
|
20240903,123700,196926260,10320,10310,10320,10310,124
|
|
20240903,123600,195647410,10320,10320,10320,10320,0
|
|
20240903,123500,195647410,10320,10320,10320,10320,27
|
|
20240903,123400,195368770,10320,10330,10330,10320,27
|
|
20240903,123300,195090000,10330,10330,10330,10320,54
|
|
20240903,123200,194532310,10330,10330,10330,10330,113
|
|
20240903,123100,193365020,10330,10330,10330,10330,0
|
|
20240903,123000,193365020,10330,10340,10340,10330,58
|
|
20240903,122900,192765600,10340,10340,10340,10340,47
|
|
20240903,122800,192279620,10330,10330,10330,10330,111
|
|
20240903,122700,191132990,10330,10330,10330,10330,54
|
|
20240903,122600,190575170,10330,10320,10330,10320,23
|
|
20240903,122500,190337680,10320,10330,10330,10320,15
|
|
20240903,122400,190182780,10340,10340,10340,10340,55
|
|
20240903,122300,189614080,10340,10340,10340,10340,0
|
|
20240903,122200,189614080,10340,10340,10340,10340,27
|
|
20240903,122100,189334900,10340,10340,10340,10340,26
|
|
20240903,122000,189066060,10330,10330,10330,10330,17
|
|
20240903,121900,188890450,10330,10340,10340,10330,186
|
|
20240903,121800,186968800,10340,10340,10340,10340,14
|
|
20240903,121700,186824040,10340,10340,10340,10340,127
|
|
20240903,121600,185510860,10340,10350,10350,10340,27
|
|
20240903,121500,185231420,10350,10350,10350,10350,0
|
|
20240903,121400,185231420,10350,10350,10350,10350,54
|
|
20240903,121300,184672520,10350,10350,10350,10350,27
|
|
20240903,121200,184393070,10350,10350,10350,10350,0
|
|
20240903,121100,184393070,10350,10350,10350,10350,26
|
|
20240903,121000,184123970,10350,10350,10350,10350,33
|
|
20240903,120900,183782420,10360,10360,10360,10360,27
|
|
20240903,120800,183502700,10350,10360,10360,10350,37
|
|
20240903,120700,183119480,10360,10360,10360,10360,33
|
|
20240903,120600,182777600,10360,10360,10360,10360,48
|
|
20240903,120500,182280320,10350,10360,10360,10350,14
|
|
20240903,120400,182135290,10360,10360,10360,10360,41
|
|
20240903,120300,181710530,10360,10360,10360,10360,27
|
|
20240903,120200,181430810,10360,10360,10360,10360,0
|
|
20240903,120100,181430810,10360,10360,10360,10360,54
|
|
20240903,120000,180871370,10360,10360,10360,10360,29
|
|
20240903,115900,180570930,10360,10360,10360,10360,0
|
|
20240903,115800,180570930,10360,10370,10370,10360,102
|
|
20240903,115700,179514080,10370,10360,10370,10360,453
|
|
20240903,115600,174820720,10360,10360,10360,10360,27
|
|
20240903,115500,174541000,10360,10360,10360,10350,43
|
|
20240903,115400,174095620,10350,10350,10360,10350,527
|
|
20240903,115300,168640900,10350,10340,10350,10340,41
|
|
20240903,115200,168216560,10350,10350,10350,10350,13
|
|
20240903,115100,168082010,10350,10350,10350,10350,41
|
|
20240903,115000,167657660,10350,10350,10350,10350,26
|
|
20240903,114900,167388560,10320,10320,10320,10320,0
|
|
20240903,114800,167388560,10320,10340,10340,10320,50
|
|
20240903,114700,166872290,10350,10350,10360,10350,131
|
|
20240903,114600,165516310,10350,10350,10350,10350,27
|
|
20240903,114500,165236860,10350,10340,10360,10340,1055
|
|
20240903,114400,154318780,10330,10330,10330,10330,26
|
|
20240903,114300,154050200,10330,10330,10330,10330,27
|
|
20240903,114200,153771290,10330,10320,10330,10320,52
|
|
20240903,114100,153234520,10320,10340,10340,10320,56
|
|
20240903,114000,152655970,10340,10330,10340,10330,48
|
|
20240903,113900,152159870,10330,10330,10330,10330,1
|
|
20240903,113800,152149540,10330,10330,10330,10330,61
|
|
20240903,113700,151519410,10330,10330,10330,10330,27
|
|
20240903,113600,151240500,10320,10320,10320,10320,35
|
|
20240903,113500,150879300,10320,10320,10320,10320,26
|
|
20240903,113400,150610980,10320,10320,10320,10320,42
|
|
20240903,113300,150177540,10320,10320,10320,10320,13
|
|
20240903,113200,150043380,10320,10320,10320,10320,31
|
|
20240903,113100,149723460,10320,10330,10330,10320,30
|
|
20240903,113000,149413590,10320,10320,10320,10320,31
|
|
20240903,112900,149093670,10320,10330,10330,10320,33
|
|
20240903,112800,148752870,10330,10330,10330,10330,28
|
|
20240903,112700,148463630,10320,10320,10320,10320,141
|
|
20240903,112600,147008510,10320,10320,10320,10320,0
|
|
20240903,112500,147008510,10320,10320,10320,10320,26
|
|
20240903,112400,146740190,10320,10310,10320,10310,85
|
|
20240903,112300,145863010,10310,10310,10310,10310,8
|
|
20240903,112200,145780530,10310,10290,10310,10290,1002
|
|
20240903,112100,135459730,10300,10300,10300,10300,41
|
|
20240903,112000,135037430,10300,10300,10300,10300,13
|
|
20240903,111900,134903530,10300,10300,10300,10300,27
|
|
20240903,111800,134625430,10300,10300,10300,10300,47
|
|
20240903,111700,134141330,10290,10290,10290,10290,0
|
|
20240903,111600,134141330,10290,10330,10330,10290,440
|
|
20240903,111500,129611790,10340,10340,10340,10340,28
|
|
20240903,111400,129322270,10310,10340,10340,10310,44
|
|
20240903,111300,128867810,10340,10340,10340,10340,0
|
|
20240903,111200,128867810,10340,10340,10340,10340,26
|
|
20240903,111100,128598970,10340,10340,10340,10340,40
|
|
20240903,111000,128185370,10330,10330,10330,10330,0
|
|
20240903,110900,128185370,10330,10330,10330,10330,50
|
|
20240903,110800,127668870,10340,10340,10340,10340,41
|
|
20240903,110700,127244930,10340,10340,10340,10340,13
|
|
20240903,110600,127110510,10340,10340,10340,10330,36
|
|
20240903,110500,126738370,10340,10340,10340,10340,27
|
|
20240903,110400,126459190,10340,10330,10340,10330,38
|
|
20240903,110300,126066370,10340,10350,10350,10340,29
|
|
20240903,110200,125766250,10350,10350,10350,10350,0
|
|
20240903,110100,125766250,10350,10340,10350,10340,55
|
|
20240903,110000,125197270,10340,10340,10340,10340,0
|
|
20240903,105900,125197270,10340,10340,10340,10340,16
|
|
20240903,105800,125031830,10340,10340,10340,10340,53
|
|
20240903,105700,124483810,10340,10340,10340,10340,0
|
|
20240903,105600,124483810,10340,10340,10340,10340,26
|
|
20240903,105500,124214970,10340,10340,10340,10340,42
|
|
20240903,105400,123780690,10330,10330,10340,10330,103
|
|
20240903,105300,122716690,10330,10330,10330,10330,26
|
|
20240903,105200,122448110,10330,10330,10330,10330,27
|
|
20240903,105100,122169200,10330,10320,10330,10320,32
|
|
20240903,105000,121838700,10320,10320,10330,10320,21
|
|
20240903,104900,121621840,10320,10320,10320,10320,19
|
|
20240903,104800,121425760,10330,10330,10330,10320,56
|
|
20240903,104700,120847300,10330,10330,10330,10330,0
|
|
20240903,104600,120847300,10330,10330,10330,10330,27
|
|
20240903,104500,120568390,10340,10330,10340,10330,114
|
|
20240903,104400,119390500,10330,10330,10330,10330,0
|
|
20240903,104300,119390500,10330,10330,10330,10330,60
|
|
20240903,104200,118770700,10320,10320,10320,10320,21
|
|
20240903,104100,118553980,10320,10320,10320,10320,29
|
|
20240903,104000,118254700,10320,10320,10320,10320,37
|
|
20240903,103900,117872860,10320,10320,10320,10320,13
|
|
20240903,103800,117738700,10330,10330,10330,10330,53
|
|
20240903,103700,117191210,10330,10330,10330,10330,14
|
|
20240903,103600,117046590,10320,10320,10320,10320,10
|
|
20240903,103500,116943390,10320,10310,10320,10310,47
|
|
20240903,103400,116458410,10310,10310,10310,10310,0
|
|
20240903,103300,116458410,10310,10300,10310,10300,60
|
|
20240903,103200,115840150,10300,10310,10320,10300,60
|
|
20240903,103100,115221340,10310,10310,10310,10310,591
|
|
20240903,103000,109128130,10320,10320,10320,10320,52
|
|
20240903,102900,108591490,10320,10320,10330,10320,105
|
|
20240903,102800,107507620,10320,10320,10320,10320,122
|
|
20240903,102700,106248580,10330,10310,10330,10310,504
|
|
20240903,102600,101051500,10300,10300,10300,10300,10
|
|
20240903,102500,100948500,10300,10300,10300,10300,70
|
|
20240903,102400,100227500,10310,10320,10320,10310,49
|
|
20240903,102300,99722180,10320,10320,10320,10320,26
|
|
20240903,102200,99453860,10310,10310,10310,10310,70
|
|
20240903,102100,98732160,10310,10310,10310,10310,0
|
|
20240903,102000,98732160,10310,10310,10310,10310,100
|
|
20240903,101900,97701160,10300,10300,10310,10300,180
|
|
20240903,101800,95845820,10300,10310,10310,10300,89
|
|
20240903,101700,94928450,10320,10320,10330,10320,44
|
|
20240903,101600,94474230,10330,10320,10330,10320,47
|
|
20240903,101500,93989050,10320,10320,10320,10320,40
|
|
20240903,101400,93576250,10320,10320,10320,10320,26
|
|
20240903,101300,93307930,10320,10320,10320,10320,1
|
|
20240903,101200,93297610,10330,10330,10330,10330,56
|
|
20240903,101100,92719130,10330,10330,10330,10330,50
|
|
20240903,101000,92202630,10340,10330,10340,10330,120
|
|
20240903,100900,90962900,10330,10330,10330,10330,183
|
|
20240903,100800,89072510,10320,10320,10320,10320,164
|
|
20240903,100700,87380030,10310,10300,10310,10300,103
|
|
20240903,100600,86318800,10310,10290,10310,10290,31
|
|
20240903,100500,85999380,10260,10260,10260,10260,32
|
|
20240903,100400,85671060,10270,10300,10300,10270,81
|
|
20240903,100300,84838000,10290,10310,10310,10290,79
|
|
20240903,100200,84024200,10310,10310,10310,10300,184
|
|
20240903,100100,82127210,10310,10330,10330,10310,52
|
|
20240903,100000,81590440,10320,10340,10350,10320,128
|
|
20240903,095900,80268370,10350,10330,10350,10310,200
|
|
20240903,095800,78203180,10310,10310,10310,10310,53
|
|
20240903,095700,77656750,10310,10290,10360,10280,3085
|
|
20240903,095600,45793200,10290,10260,10290,10260,212
|
|
20240903,095500,43612810,10260,10250,10280,10250,712
|
|
20240903,095400,36303610,10240,10240,10250,10240,110
|
|
20240903,095300,35176190,10240,10240,10250,10240,74
|
|
20240903,095200,34417790,10230,10210,10230,10210,16
|
|
20240903,095100,34254410,10230,10230,10230,10230,0
|
|
20240903,095000,34254410,10230,10230,10230,10230,305
|
|
20240903,094900,31134260,10230,10230,10230,10230,97
|
|
20240903,094800,30141950,10230,10230,10230,10230,0
|
|
20240903,094700,30141950,10230,10230,10230,10230,0
|
|
20240903,094600,30141950,10230,10230,10230,10230,0
|
|
20240903,094500,30141950,10230,10230,10230,10230,49
|
|
20240903,094400,29640680,10230,10230,10230,10230,0
|
|
20240903,094300,29640680,10230,10240,10240,10230,52
|
|
20240903,094200,29108300,10250,10250,10250,10250,0
|
|
20240903,094100,29108300,10250,10250,10250,10250,0
|
|
20240903,094000,29108300,10250,10250,10250,10250,7
|
|
20240903,093900,29036550,10250,10250,10250,10250,18
|
|
20240903,093800,28852050,10250,10240,10250,10240,38
|
|
20240903,093700,28462900,10220,10220,10220,10220,0
|
|
20240903,093600,28462900,10220,10220,10220,10220,100
|
|
20240903,093500,27440900,10240,10240,10240,10240,1
|
|
20240903,093400,27430660,10230,10240,10240,10230,151
|
|
20240903,093300,25884900,10230,10230,10230,10230,5
|
|
20240903,093200,25833750,10230,10230,10230,10230,30
|
|
20240903,093100,25526850,10220,10220,10220,10220,0
|
|
20240903,093000,25526850,10220,10210,10220,10210,217
|
|
20240903,092900,23309120,10210,10190,10210,10190,360
|
|
20240903,092800,19633870,10180,10180,10180,10180,0
|
|
20240903,092700,19633870,10180,10180,10180,10180,21
|
|
20240903,092600,19420090,10170,10170,10170,10170,40
|
|
20240903,092500,19013290,10170,10160,10170,10160,299
|
|
20240903,092400,15974440,10150,10150,10150,10150,91
|
|
20240903,092300,15050790,10130,10130,10130,10130,103
|
|
20240903,092200,14007400,10120,10120,10120,10120,1
|
|
20240903,092100,13997280,10120,10110,10130,10110,211
|
|
20240903,092000,11860070,10120,10120,10120,10120,21
|
|
20240903,091900,11647550,10090,10090,10090,10090,1
|
|
20240903,091800,11637460,10110,10110,10120,10090,12
|
|
20240903,091700,11516110,10110,10110,10110,10110,1
|
|
20240903,091600,11506000,10100,10110,10120,10090,260
|
|
20240903,091500,8881160,10110,10080,10110,10080,6
|
|
20240903,091400,8820540,10100,10100,10100,10100,6
|
|
20240903,091300,8759940,10100,10100,10100,10100,3
|
|
20240903,091200,8729640,10100,10100,10100,10100,3
|
|
20240903,091100,8699340,10100,10100,10100,10100,57
|
|
20240903,091000,8123640,10120,10120,10120,10120,655
|
|
20240903,090900,1495040,10170,10170,10170,10170,0
|
|
20240903,090800,1495040,10170,10170,10170,10170,0
|
|
20240903,090700,1495040,10170,10170,10170,10170,0
|
|
20240903,090600,1495040,10170,10170,10170,10170,0
|
|
20240903,090500,1495040,10170,10170,10170,10170,0
|
|
20240903,090400,1495040,10170,10170,10170,10170,0
|
|
20240903,090300,1495040,10170,10170,10170,10170,0
|
|
20240903,090200,1495040,10170,10170,10170,10170,0
|
|
20240903,090100,1495040,10170,10170,10170,10170,0
|
|
20240903,090000,1495040,10170,10220,10220,10170,47
|