598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185500,566199500,17840,17840,17840,17840,572
|
|
20240910,185400,566199500,17840,17840,17840,17840,0
|
|
20240910,185300,566199500,17840,17840,17840,17840,0
|
|
20240910,185200,566199500,17840,17840,17840,17840,0
|
|
20240910,185100,566199500,17840,17840,17840,17840,0
|
|
20240910,185000,566199500,17840,17840,17840,17840,0
|
|
20240910,184900,566199500,17840,17840,17840,17840,0
|
|
20240910,184800,566199500,17840,17840,17840,17840,0
|
|
20240910,184700,566199500,17840,17840,17840,17840,0
|
|
20240910,184600,566199500,17840,17840,17840,17840,0
|
|
20240910,184500,566199500,17840,17840,17840,17840,0
|
|
20240910,184400,566199500,17840,17840,17840,17840,0
|
|
20240910,184300,566199500,17840,17840,17840,17840,0
|
|
20240910,184200,566199500,17840,17840,17840,17840,0
|
|
20240910,184100,566199500,17840,17840,17840,17840,0
|
|
20240910,184000,566199500,17840,17840,17840,17840,0
|
|
20240910,183900,566199500,17840,17840,17840,17840,0
|
|
20240910,183800,566199500,17840,17840,17840,17840,0
|
|
20240910,183700,566199500,17840,17840,17840,17840,0
|
|
20240910,183600,566199500,17840,17840,17840,17840,0
|
|
20240910,183500,566199500,17840,17840,17840,17840,0
|
|
20240910,183400,566199500,17840,17840,17840,17840,0
|
|
20240910,183300,566199500,17840,17840,17840,17840,0
|
|
20240910,183200,566199500,17840,17840,17840,17840,0
|
|
20240910,183100,566199500,17840,17840,17840,17840,0
|
|
20240910,183000,566199500,17840,17840,17840,17840,0
|
|
20240910,182900,566199500,17840,17840,17840,17840,0
|
|
20240910,182800,566199500,17840,17840,17840,17840,0
|
|
20240910,182700,566199500,17840,17840,17840,17840,0
|
|
20240910,182600,566199500,17840,17840,17840,17840,0
|
|
20240910,182500,566199500,17840,17840,17840,17840,572
|
|
20240910,182400,566199500,17840,17840,17840,17840,0
|
|
20240910,182300,566199500,17840,17840,17840,17840,0
|
|
20240910,182200,566199500,17840,17840,17840,17840,0
|
|
20240910,182100,566199500,17840,17840,17840,17840,0
|
|
20240910,182000,566199500,17840,17840,17840,17840,0
|
|
20240910,181900,566199500,17840,17840,17840,17840,0
|
|
20240910,181800,566199500,17840,17840,17840,17840,0
|
|
20240910,181700,566199500,17840,17840,17840,17840,0
|
|
20240910,181600,566199500,17840,17840,17840,17840,0
|
|
20240910,181500,566199500,17840,17840,17840,17840,0
|
|
20240910,181400,566199500,17840,17840,17840,17840,0
|
|
20240910,181300,566199500,17840,17840,17840,17840,0
|
|
20240910,181200,566199500,17840,17840,17840,17840,0
|
|
20240910,181100,566199500,17840,17840,17840,17840,0
|
|
20240910,181000,566199500,17840,17840,17840,17840,0
|
|
20240910,180900,566199500,17840,17840,17840,17840,0
|
|
20240910,180800,566199500,17840,17840,17840,17840,0
|
|
20240910,180700,566199500,17840,17840,17840,17840,0
|
|
20240910,180600,566199500,17840,17840,17840,17840,0
|
|
20240910,180500,566199500,17840,17840,17840,17840,0
|
|
20240910,180400,566199500,17840,17840,17840,17840,0
|
|
20240910,180300,566199500,17840,17840,17840,17840,0
|
|
20240910,180200,566199500,17840,17840,17840,17840,0
|
|
20240910,180100,566199500,17840,17840,17840,17840,0
|
|
20240910,180000,566199500,17840,17840,17840,17840,0
|
|
20240910,175900,566199500,17840,17840,17840,17840,0
|
|
20240910,175800,566199500,17840,17840,17840,17840,0
|
|
20240910,175700,566199500,17840,17840,17840,17840,0
|
|
20240910,175600,566199500,17840,17840,17840,17840,0
|
|
20240910,175500,566199500,17840,17840,17840,17840,572
|
|
20240910,175400,566199500,17840,17840,17840,17840,0
|
|
20240910,175300,566199500,17840,17840,17840,17840,0
|
|
20240910,175200,566199500,17840,17840,17840,17840,0
|
|
20240910,175100,566199500,17840,17840,17840,17840,0
|
|
20240910,175000,566199500,17840,17840,17840,17840,0
|
|
20240910,174900,566199500,17840,17840,17840,17840,0
|
|
20240910,174800,566199500,17840,17840,17840,17840,0
|
|
20240910,174700,566199500,17840,17840,17840,17840,0
|
|
20240910,174600,566199500,17840,17840,17840,17840,0
|
|
20240910,174500,566199500,17840,17840,17840,17840,0
|
|
20240910,174400,566199500,17840,17840,17840,17840,0
|
|
20240910,174300,566199500,17840,17840,17840,17840,0
|
|
20240910,174200,566199500,17840,17840,17840,17840,0
|
|
20240910,174100,566199500,17840,17840,17840,17840,0
|
|
20240910,174000,566199500,17840,17840,17840,17840,0
|
|
20240910,173900,566199500,17840,17840,17840,17840,0
|
|
20240910,173800,566199500,17840,17840,17840,17840,0
|
|
20240910,173700,566199500,17840,17840,17840,17840,0
|
|
20240910,173600,566199500,17840,17840,17840,17840,0
|
|
20240910,173500,566199500,17840,17840,17840,17840,0
|
|
20240910,173400,566199500,17840,17840,17840,17840,0
|
|
20240910,173300,566199500,17840,17840,17840,17840,0
|
|
20240910,173200,566199500,17840,17840,17840,17840,0
|
|
20240910,173100,566199500,17840,17840,17840,17840,0
|
|
20240910,173000,566199500,17840,17840,17840,17840,0
|
|
20240910,172900,566199500,17840,17840,17840,17840,0
|
|
20240910,172800,566199500,17840,17840,17840,17840,0
|
|
20240910,172700,566199500,17840,17840,17840,17840,0
|
|
20240910,172600,566199500,17840,17840,17840,17840,0
|
|
20240910,172500,566199500,17840,17840,17840,17840,572
|
|
20240910,172400,566199500,17840,17840,17840,17840,0
|
|
20240910,172300,566199500,17840,17840,17840,17840,0
|
|
20240910,172200,566199500,17840,17840,17840,17840,0
|
|
20240910,172100,566199500,17840,17840,17840,17840,0
|
|
20240910,172000,566199500,17840,17840,17840,17840,0
|
|
20240910,171900,566199500,17840,17840,17840,17840,0
|
|
20240910,171800,566199500,17840,17840,17840,17840,0
|
|
20240910,171700,566199500,17840,17840,17840,17840,0
|
|
20240910,171600,566199500,17840,17840,17840,17840,0
|
|
20240910,171500,566199500,17840,17840,17840,17840,0
|
|
20240910,171400,566199500,17840,17840,17840,17840,0
|
|
20240910,171300,566199500,17840,17840,17840,17840,0
|
|
20240910,171200,566199500,17840,17840,17840,17840,0
|
|
20240910,171100,566199500,17840,17840,17840,17840,0
|
|
20240910,171000,566199500,17840,17840,17840,17840,0
|
|
20240910,170900,566199500,17840,17840,17840,17840,0
|
|
20240910,170800,566199500,17840,17840,17840,17840,0
|
|
20240910,170700,566199500,17840,17840,17840,17840,0
|
|
20240910,170600,566199500,17840,17840,17840,17840,0
|
|
20240910,170500,566199500,17840,17840,17840,17840,0
|
|
20240910,170400,566199500,17840,17840,17840,17840,0
|
|
20240910,170300,566199500,17840,17840,17840,17840,0
|
|
20240910,170200,566199500,17840,17840,17840,17840,0
|
|
20240910,170100,566199500,17840,17840,17840,17840,0
|
|
20240910,170000,566199500,17840,17840,17840,17840,0
|
|
20240910,165900,566199500,17840,17840,17840,17840,0
|
|
20240910,165800,566199500,17840,17840,17840,17840,0
|
|
20240910,165700,566199500,17840,17840,17840,17840,0
|
|
20240910,165600,566199500,17840,17840,17840,17840,0
|
|
20240910,165500,566199500,17840,17840,17840,17840,572
|
|
20240910,165400,566199500,17840,17840,17840,17840,0
|
|
20240910,165300,566199500,17840,17840,17840,17840,0
|
|
20240910,165200,566199500,17840,17840,17840,17840,0
|
|
20240910,165100,566199500,17840,17840,17840,17840,0
|
|
20240910,165000,566199500,17840,17840,17840,17840,0
|
|
20240910,164900,566199500,17840,17840,17840,17840,0
|
|
20240910,164800,566199500,17840,17840,17840,17840,0
|
|
20240910,164700,566199500,17840,17840,17840,17840,0
|
|
20240910,164600,566199500,17840,17840,17840,17840,0
|
|
20240910,164500,566199500,17840,17840,17840,17840,0
|
|
20240910,164400,566199500,17840,17840,17840,17840,0
|
|
20240910,164300,566199500,17840,17840,17840,17840,0
|
|
20240910,164200,566199500,17840,17840,17840,17840,0
|
|
20240910,164100,566199500,17840,17840,17840,17840,0
|
|
20240910,164000,566199500,17840,17840,17840,17840,0
|
|
20240910,163900,566199500,17840,17840,17840,17840,0
|
|
20240910,163800,566199500,17840,17840,17840,17840,0
|
|
20240910,163700,566199500,17840,17840,17840,17840,0
|
|
20240910,163600,566199500,17840,17840,17840,17840,0
|
|
20240910,163500,566199500,17840,17840,17840,17840,0
|
|
20240910,163400,566199500,17840,17840,17840,17840,0
|
|
20240910,163300,566199500,17840,17840,17840,17840,0
|
|
20240910,163200,566199500,17840,17840,17840,17840,0
|
|
20240910,163100,566199500,17840,17840,17840,17840,0
|
|
20240910,163000,566199500,17840,17840,17840,17840,0
|
|
20240910,162900,566199500,17840,17840,17840,17840,0
|
|
20240910,162800,566199500,17840,17840,17840,17840,0
|
|
20240910,162700,566199500,17840,17840,17840,17840,0
|
|
20240910,162600,566199500,17840,17840,17840,17840,0
|
|
20240910,162500,566199500,17840,17840,17840,17840,572
|
|
20240910,162400,566199500,17840,17840,17840,17840,0
|
|
20240910,162300,566199500,17840,17840,17840,17840,0
|
|
20240910,162200,566199500,17840,17840,17840,17840,0
|
|
20240910,162100,566199500,17840,17840,17840,17840,0
|
|
20240910,162000,566199500,17840,17840,17840,17840,0
|
|
20240910,161900,566199500,17840,17840,17840,17840,0
|
|
20240910,161800,566199500,17840,17840,17840,17840,0
|
|
20240910,161700,566199500,17840,17840,17840,17840,0
|
|
20240910,161600,566199500,17840,17840,17840,17840,0
|
|
20240910,161500,566199500,17840,17840,17840,17840,0
|
|
20240910,161400,566199500,17840,17840,17840,17840,0
|
|
20240910,161300,566199500,17840,17840,17840,17840,0
|
|
20240910,161200,566199500,17840,17840,17840,17840,0
|
|
20240910,161100,566199500,17840,17840,17840,17840,0
|
|
20240910,161000,566199500,17840,17840,17840,17840,0
|
|
20240910,160900,566199500,17840,17840,17840,17840,0
|
|
20240910,160800,566199500,17840,17840,17840,17840,0
|
|
20240910,160700,566199500,17840,17840,17840,17840,0
|
|
20240910,160600,566199500,17840,17840,17840,17840,0
|
|
20240910,160500,566199500,17840,17840,17840,17840,0
|
|
20240910,160400,566199500,17840,17840,17840,17840,0
|
|
20240910,160300,566199500,17840,17840,17840,17840,0
|
|
20240910,160200,566199500,17840,17840,17840,17840,0
|
|
20240910,160100,566199500,17840,17840,17840,17840,0
|
|
20240910,160000,566199500,17840,17840,17840,17840,0
|
|
20240910,155900,566199500,17840,17840,17840,17840,0
|
|
20240910,155800,566199500,17840,17840,17840,17840,0
|
|
20240910,155700,566199500,17840,17840,17840,17840,0
|
|
20240910,155600,566199500,17840,17840,17840,17840,0
|
|
20240910,155500,566199500,17840,17840,17840,17840,572
|
|
20240910,155400,566199500,17840,17840,17840,17840,0
|
|
20240910,155300,566199500,17840,17840,17840,17840,0
|
|
20240910,155200,566199500,17840,17840,17840,17840,0
|
|
20240910,155100,566199500,17840,17840,17840,17840,0
|
|
20240910,155000,566199500,17840,17840,17840,17840,0
|
|
20240910,154900,566199500,17840,17840,17840,17840,0
|
|
20240910,154800,566199500,17840,17840,17840,17840,0
|
|
20240910,154700,566199500,17840,17840,17840,17840,0
|
|
20240910,154600,566199500,17840,17840,17840,17840,0
|
|
20240910,154500,566199500,17840,17840,17840,17840,0
|
|
20240910,154400,566199500,17840,17840,17840,17840,0
|
|
20240910,154300,566199500,17840,17840,17840,17840,0
|
|
20240910,154200,566199500,17840,17840,17840,17840,0
|
|
20240910,154100,566199500,17840,17840,17840,17840,0
|
|
20240910,154000,566199500,17840,17840,17840,17840,0
|
|
20240910,153900,566199500,17840,17840,17840,17840,0
|
|
20240910,153800,566199500,17840,17840,17840,17840,0
|
|
20240910,153700,566199500,17840,17840,17840,17840,0
|
|
20240910,153600,566199500,17840,17840,17840,17840,0
|
|
20240910,153500,566199500,17840,17840,17840,17840,0
|
|
20240910,153400,566199500,17840,17840,17840,17840,0
|
|
20240910,153300,566199500,17840,17840,17840,17840,0
|
|
20240910,153200,566199500,17840,17840,17840,17840,0
|
|
20240910,153100,566199500,17840,17840,17840,17840,0
|
|
20240910,153000,566199500,17840,17840,17840,17840,572
|
|
20240910,152900,555995020,17850,17850,17850,17850,0
|
|
20240910,152800,555995020,17850,17850,17850,17850,0
|
|
20240910,152700,555995020,17850,17850,17850,17850,0
|
|
20240910,152600,555995020,17850,17850,17850,17850,0
|
|
20240910,152500,555995020,17850,17850,17850,17850,0
|
|
20240910,152400,555995020,17850,17850,17850,17850,0
|
|
20240910,152300,555995020,17850,17850,17850,17850,0
|
|
20240910,152200,555995020,17850,17850,17850,17850,0
|
|
20240910,152100,555995020,17850,17850,17850,17850,0
|
|
20240910,152000,555995020,17850,17850,17850,17850,0
|
|
20240910,151900,555995020,17850,17870,17870,17850,1894
|
|
20240910,151800,522174820,17870,17900,17900,17870,1278
|
|
20240910,151700,499301760,17900,17900,17910,17900,171
|
|
20240910,151600,496240760,17910,17910,17910,17900,14
|
|
20240910,151500,495990100,17910,17910,17910,17910,4
|
|
20240910,151400,495918460,17910,17910,17910,17910,2
|
|
20240910,151300,495882640,17900,17910,17910,17900,304
|
|
20240910,151200,490438120,17910,17910,17910,17910,173
|
|
20240910,151100,487339690,17910,17920,17920,17910,109
|
|
20240910,151000,485387370,17910,17920,17920,17910,3
|
|
20240910,150900,485333620,17990,17990,17990,17990,0
|
|
20240910,150800,485333620,17990,18000,18000,17990,11
|
|
20240910,150700,485135640,17900,17880,17900,17880,325
|
|
20240910,150600,479323020,17880,17880,17880,17880,114
|
|
20240910,150500,477284700,17880,17880,17880,17880,20
|
|
20240910,150400,476927100,17890,17900,17900,17890,286
|
|
20240910,150300,471810060,17900,17910,17910,17900,172
|
|
20240910,150200,468731210,17910,17940,17940,17910,142
|
|
20240910,150100,466185910,17940,17940,17940,17940,0
|
|
20240910,150000,466185910,17940,17940,17940,17940,0
|
|
20240910,145900,466185910,17940,17950,17950,17940,21
|
|
20240910,145800,465808970,17950,17950,17950,17950,43
|
|
20240910,145700,465037120,17950,17960,17960,17940,191
|
|
20240910,145600,461608780,18000,17960,18000,17960,3
|
|
20240910,145500,461554860,17960,17960,17960,17960,54
|
|
20240910,145400,460585020,17950,17950,17950,17950,80
|
|
20240910,145300,459149020,17960,17960,17960,17960,20
|
|
20240910,145200,458789820,17960,17960,17960,17960,2
|
|
20240910,145100,458753900,17950,17950,17950,17950,0
|
|
20240910,145000,458753900,17950,17950,17950,17950,0
|
|
20240910,144900,458753900,17950,17950,17950,17950,0
|
|
20240910,144800,458753900,17950,17950,17950,17950,0
|
|
20240910,144700,458753900,17950,17950,17950,17950,0
|
|
20240910,144600,458753900,17950,17950,17950,17950,42
|
|
20240910,144500,458000000,17950,17950,17950,17950,2
|
|
20240910,144400,457964100,17940,17970,17970,17940,148
|
|
20240910,144300,455306810,17970,17980,17980,17970,21
|
|
20240910,144200,454929240,17960,17960,17960,17960,0
|
|
20240910,144100,454929240,17960,17970,17970,17960,32
|
|
20240910,144000,454354500,17940,17940,17940,17940,0
|
|
20240910,143900,454354500,17940,18020,18020,17940,11674
|
|
20240910,143800,244276310,18020,18020,18020,18020,8
|
|
20240910,143700,244132150,18010,18020,18020,18010,300
|
|
20240910,143600,238726730,18030,18030,18030,18030,10
|
|
20240910,143500,238546430,18030,18030,18030,18030,74
|
|
20240910,143400,237212210,18030,18030,18030,18030,0
|
|
20240910,143300,237212210,18030,18030,18030,18030,0
|
|
20240910,143200,237212210,18030,18030,18030,18030,0
|
|
20240910,143100,237212210,18030,18030,18030,18030,0
|
|
20240910,143000,237212210,18030,18030,18030,18030,0
|
|
20240910,142900,237212210,18030,18030,18030,18030,0
|
|
20240910,142800,237212210,18030,18030,18030,18030,0
|
|
20240910,142700,237212210,18030,18030,18030,18030,0
|
|
20240910,142600,237212210,18030,18030,18030,18030,0
|
|
20240910,142500,237212210,18030,18030,18030,18030,0
|
|
20240910,142400,237212210,18030,18030,18030,18030,0
|
|
20240910,142300,237212210,18030,18030,18030,18030,10
|
|
20240910,142200,237031910,18030,18030,18030,18030,1
|
|
20240910,142100,237013880,18030,18030,18030,18030,0
|
|
20240910,142000,237013880,18030,18030,18030,18030,220
|
|
20240910,141900,233047280,18030,18040,18040,18030,29
|
|
20240910,141800,232524330,18040,18040,18040,18040,34
|
|
20240910,141700,231910970,18050,18050,18050,18050,0
|
|
20240910,141600,231910970,18050,18050,18050,18050,0
|
|
20240910,141500,231910970,18050,18050,18050,18050,0
|
|
20240910,141400,231910970,18050,18050,18050,18050,0
|
|
20240910,141300,231910970,18050,18050,18050,18050,40
|
|
20240910,141200,231188970,18060,18060,18060,18060,0
|
|
20240910,141100,231188970,18060,18050,18060,18050,3
|
|
20240910,141000,231134810,18060,18060,18060,18060,0
|
|
20240910,140900,231134810,18060,18060,18060,18060,5
|
|
20240910,140800,231044510,18060,18060,18060,18060,0
|
|
20240910,140700,231044510,18060,18060,18060,18060,0
|
|
20240910,140600,231044510,18060,18060,18060,18060,0
|
|
20240910,140500,231044510,18060,18060,18060,18060,130
|
|
20240910,140400,228696710,18050,18050,18050,18050,0
|
|
20240910,140300,228696710,18050,18050,18050,18050,0
|
|
20240910,140200,228696710,18050,18050,18050,18050,0
|
|
20240910,140100,228696710,18050,18050,18050,18050,0
|
|
20240910,140000,228696710,18050,18050,18050,18050,0
|
|
20240910,135900,228696710,18050,18080,18080,18050,67
|
|
20240910,135800,227487300,18080,18080,18080,18080,0
|
|
20240910,135700,227487300,18080,18080,18080,18080,0
|
|
20240910,135600,227487300,18080,18080,18080,18080,0
|
|
20240910,135500,227487300,18080,18080,18080,18080,150
|
|
20240910,135400,224775300,18080,18080,18080,18080,0
|
|
20240910,135300,224775300,18080,18080,18080,18080,0
|
|
20240910,135200,224775300,18080,18080,18080,18080,0
|
|
20240910,135100,224775300,18080,18080,18080,18080,0
|
|
20240910,135000,224775300,18080,18080,18080,18080,0
|
|
20240910,134900,224775300,18080,18080,18080,18080,0
|
|
20240910,134800,224775300,18080,18080,18080,18080,0
|
|
20240910,134700,224775300,18080,18080,18080,18080,80
|
|
20240910,134600,223328900,18080,18080,18080,18080,0
|
|
20240910,134500,223328900,18080,18080,18080,18080,0
|
|
20240910,134400,223328900,18080,18080,18080,18080,0
|
|
20240910,134300,223328900,18080,18080,18080,18080,70
|
|
20240910,134200,222063300,18080,18080,18080,18080,0
|
|
20240910,134100,222063300,18080,18080,18080,18080,15
|
|
20240910,134000,221792100,18080,18050,18080,18050,11
|
|
20240910,133900,221593520,18040,18040,18040,18040,96
|
|
20240910,133800,219861680,18080,18080,18080,18080,1
|
|
20240910,133700,219843600,18040,18040,18040,18040,9
|
|
20240910,133600,219681240,18050,18050,18050,18050,0
|
|
20240910,133500,219681240,18050,18050,18050,18050,1
|
|
20240910,133400,219663190,18050,18050,18050,18050,0
|
|
20240910,133300,219663190,18050,18050,18050,18050,1
|
|
20240910,133200,219645140,18080,18080,18080,18080,0
|
|
20240910,133100,219645140,18080,18080,18080,18080,1
|
|
20240910,133000,219627060,18050,18080,18080,18050,2
|
|
20240910,132900,219590930,18060,18060,18060,18060,163
|
|
20240910,132800,216647150,18050,18050,18050,18050,0
|
|
20240910,132700,216647150,18050,18050,18050,18050,0
|
|
20240910,132600,216647150,18050,18050,18050,18050,0
|
|
20240910,132500,216647150,18050,18050,18050,18050,0
|
|
20240910,132400,216647150,18050,18050,18050,18050,0
|
|
20240910,132300,216647150,18050,18050,18050,18050,11
|
|
20240910,132200,216448600,18040,18040,18040,18040,19
|
|
20240910,132100,216105840,18050,18050,18050,18050,50
|
|
20240910,132000,215203340,18050,18050,18050,18050,300
|
|
20240910,131900,209788340,18040,18040,18040,18040,0
|
|
20240910,131800,209788340,18040,18040,18040,18040,100
|
|
20240910,131700,207984340,18050,18050,18050,18050,0
|
|
20240910,131600,207984340,18050,18050,18050,18050,0
|
|
20240910,131500,207984340,18050,18050,18050,18050,16
|
|
20240910,131400,207695540,18050,18050,18050,18050,8
|
|
20240910,131300,207551140,18050,18050,18050,18050,24
|
|
20240910,131200,207117940,18050,18050,18050,18050,6
|
|
20240910,131100,207009640,18050,18050,18050,18050,8
|
|
20240910,131000,206865240,18050,18050,18050,18050,7
|
|
20240910,130900,206738890,18050,18050,18050,18050,7
|
|
20240910,130800,206612540,18050,18050,18050,18050,0
|
|
20240910,130700,206612540,18050,18050,18050,18050,6
|
|
20240910,130600,206504240,18050,18050,18050,18050,16
|
|
20240910,130500,206215440,18050,18050,18050,18050,7
|
|
20240910,130400,206089090,18050,18050,18050,18050,0
|
|
20240910,130300,206089090,18050,18060,18060,18050,8
|
|
20240910,130200,205944680,18080,18080,18080,18080,15
|
|
20240910,130100,205673480,18080,18080,18080,18080,30
|
|
20240910,130000,205131080,18090,18090,18090,18090,1
|
|
20240910,125900,205112990,18080,18080,18080,18080,1
|
|
20240910,125800,205094910,18090,18090,18090,18090,0
|
|
20240910,125700,205094910,18090,18090,18090,18090,0
|
|
20240910,125600,205094910,18090,18090,18090,18090,0
|
|
20240910,125500,205094910,18090,18090,18090,18090,0
|
|
20240910,125400,205094910,18090,18090,18090,18090,4
|
|
20240910,125300,205022550,18090,18090,18090,18090,9
|
|
20240910,125200,204859740,18090,18090,18090,18090,9
|
|
20240910,125100,204696930,18090,18090,18090,18090,0
|
|
20240910,125000,204696930,18090,18090,18090,18090,0
|
|
20240910,124900,204696930,18090,18090,18090,18090,0
|
|
20240910,124800,204696930,18090,18090,18090,18090,0
|
|
20240910,124700,204696930,18090,18090,18090,18090,0
|
|
20240910,124600,204696930,18090,18090,18090,18090,0
|
|
20240910,124500,204696930,18090,18090,18090,18090,0
|
|
20240910,124400,204696930,18090,18090,18090,18090,0
|
|
20240910,124300,204696930,18090,18090,18090,18090,0
|
|
20240910,124200,204696930,18090,18090,18090,18090,0
|
|
20240910,124100,204696930,18090,18090,18090,18090,1
|
|
20240910,124000,204678840,18040,18040,18040,18040,1
|
|
20240910,123900,204660800,18040,18090,18090,18040,51
|
|
20240910,123800,203738260,18040,18050,18050,18040,313
|
|
20240910,123700,198091710,18050,18050,18050,18050,8
|
|
20240910,123600,197947310,18040,18040,18040,18040,0
|
|
20240910,123500,197947310,18040,18040,18040,18040,0
|
|
20240910,123400,197947310,18040,18040,18040,18040,0
|
|
20240910,123300,197947310,18040,18040,18040,18040,0
|
|
20240910,123200,197947310,18040,18040,18040,18040,46
|
|
20240910,123100,197117470,18090,18090,18090,18090,0
|
|
20240910,123000,197117470,18090,18090,18090,18090,0
|
|
20240910,122900,197117470,18090,18090,18090,18090,0
|
|
20240910,122800,197117470,18090,18030,18090,18030,10
|
|
20240910,122700,196936990,18090,18040,18090,18030,228
|
|
20240910,122600,192826070,18090,18090,18090,18090,0
|
|
20240910,122500,192826070,18090,18090,18090,18090,0
|
|
20240910,122400,192826070,18090,18090,18090,18090,0
|
|
20240910,122300,192826070,18090,18090,18090,18090,0
|
|
20240910,122200,192826070,18090,18090,18090,18090,0
|
|
20240910,122100,192826070,18090,18090,18090,18090,1
|
|
20240910,122000,192807980,18030,18070,18070,18030,2065
|
|
20240910,121900,155548720,18070,18070,18070,18070,0
|
|
20240910,121800,155548720,18070,18070,18070,18070,0
|
|
20240910,121700,155548720,18070,18080,18080,18070,197
|
|
20240910,121600,151988920,18070,18070,18070,18070,0
|
|
20240910,121500,151988920,18070,18070,18070,18070,0
|
|
20240910,121400,151988920,18070,18070,18070,18070,0
|
|
20240910,121300,151988920,18070,18070,18070,18070,0
|
|
20240910,121200,151988920,18070,18070,18070,18070,0
|
|
20240910,121100,151988920,18070,18070,18070,18070,9
|
|
20240910,121000,151826290,18070,18070,18070,18070,0
|
|
20240910,120900,151826290,18070,18070,18070,18070,0
|
|
20240910,120800,151826290,18070,18070,18070,18070,0
|
|
20240910,120700,151826290,18070,18070,18070,18070,0
|
|
20240910,120600,151826290,18070,18070,18070,18070,0
|
|
20240910,120500,151826290,18070,18070,18070,18070,0
|
|
20240910,120400,151826290,18070,18070,18070,18070,0
|
|
20240910,120300,151826290,18070,18070,18070,18070,0
|
|
20240910,120200,151826290,18070,18070,18070,18070,0
|
|
20240910,120100,151826290,18070,18070,18070,18070,0
|
|
20240910,120000,151826290,18070,18070,18070,18070,0
|
|
20240910,115900,151826290,18070,18070,18070,18070,4
|
|
20240910,115800,151754010,18090,18090,18090,18090,100
|
|
20240910,115700,149945010,18060,18060,18060,18060,0
|
|
20240910,115600,149945010,18060,18060,18060,18060,0
|
|
20240910,115500,149945010,18060,18060,18060,18060,1
|
|
20240910,115400,149926950,18090,18090,18090,18090,0
|
|
20240910,115300,149926950,18090,18090,18090,18090,0
|
|
20240910,115200,149926950,18090,18090,18090,18090,0
|
|
20240910,115100,149926950,18090,18090,18090,18090,0
|
|
20240910,115000,149926950,18090,18090,18090,18090,0
|
|
20240910,114900,149926950,18090,18090,18090,18090,0
|
|
20240910,114800,149926950,18090,18090,18090,18090,0
|
|
20240910,114700,149926950,18090,18090,18090,18090,0
|
|
20240910,114600,149926950,18090,18090,18090,18090,0
|
|
20240910,114500,149926950,18090,18090,18090,18090,1
|
|
20240910,114400,149908860,18080,18080,18080,18080,4
|
|
20240910,114300,149836540,18090,18090,18090,18090,0
|
|
20240910,114200,149836540,18090,18090,18090,18090,0
|
|
20240910,114100,149836540,18090,18090,18090,18090,0
|
|
20240910,114000,149836540,18090,18090,18090,18090,0
|
|
20240910,113900,149836540,18090,18090,18090,18090,1
|
|
20240910,113800,149818450,18030,18050,18050,18030,38
|
|
20240910,113700,149132940,18050,18050,18050,18050,18
|
|
20240910,113600,148808040,18080,18080,18080,18080,200
|
|
20240910,113500,145192040,18080,18080,18080,18080,0
|
|
20240910,113400,145192040,18080,18080,18080,18080,0
|
|
20240910,113300,145192040,18080,18080,18080,18080,0
|
|
20240910,113200,145192040,18080,18080,18080,18080,0
|
|
20240910,113100,145192040,18080,18080,18080,18080,0
|
|
20240910,113000,145192040,18080,18080,18080,18080,1
|
|
20240910,112900,145173960,18050,18060,18060,18050,561
|
|
20240910,112800,135042630,18070,18070,18070,18070,34
|
|
20240910,112700,134428250,18070,18070,18070,18070,15
|
|
20240910,112600,134157200,18070,18070,18070,18070,20
|
|
20240910,112500,133795800,18070,18070,18070,18070,30
|
|
20240910,112400,133253700,18070,18070,18070,18070,39
|
|
20240910,112300,132548970,18100,18100,18100,18100,0
|
|
20240910,112200,132548970,18100,18070,18100,18070,20
|
|
20240910,112100,132187510,18070,18070,18070,18070,9
|
|
20240910,112000,132024880,18070,18070,18070,18070,21
|
|
20240910,111900,131645410,18070,18070,18070,18070,0
|
|
20240910,111800,131645410,18070,18070,18070,18070,23
|
|
20240910,111700,131229800,18070,18070,18070,18070,0
|
|
20240910,111600,131229800,18070,18070,18070,18070,19
|
|
20240910,111500,130886470,18060,18060,18060,18060,0
|
|
20240910,111400,130886470,18060,18090,18090,18060,555
|
|
20240910,111300,120847960,18090,18090,18090,18090,0
|
|
20240910,111200,120847960,18090,18090,18090,18090,30
|
|
20240910,111100,120305260,18090,18100,18100,18090,36
|
|
20240910,111000,119653870,18100,18100,18100,18100,0
|
|
20240910,110900,119653870,18100,18100,18100,18100,20
|
|
20240910,110800,119291870,18100,18100,18100,18100,19
|
|
20240910,110700,118947970,18100,18100,18100,18100,0
|
|
20240910,110600,118947970,18100,18100,18100,18100,0
|
|
20240910,110500,118947970,18100,18100,18100,18100,0
|
|
20240910,110400,118947970,18100,18100,18100,18100,245
|
|
20240910,110300,114513470,18100,18100,18100,18100,190
|
|
20240910,110200,111074470,18100,18100,18100,18100,85
|
|
20240910,110100,109535970,18100,18100,18100,18100,46
|
|
20240910,110000,108703370,18130,18130,18130,18130,1
|
|
20240910,105900,108685240,18130,18130,18130,18130,1
|
|
20240910,105800,108667110,18100,18100,18100,18100,0
|
|
20240910,105700,108667110,18100,18100,18100,18100,0
|
|
20240910,105600,108667110,18100,18100,18100,18100,0
|
|
20240910,105500,108667110,18100,18100,18100,18100,0
|
|
20240910,105400,108667110,18100,18100,18100,18100,0
|
|
20240910,105300,108667110,18100,18100,18100,18100,0
|
|
20240910,105200,108667110,18100,18100,18100,18100,0
|
|
20240910,105100,108667110,18100,18100,18100,18100,0
|
|
20240910,105000,108667110,18100,18100,18100,18100,0
|
|
20240910,104900,108667110,18100,18100,18100,18100,0
|
|
20240910,104800,108667110,18100,18100,18100,18100,0
|
|
20240910,104700,108667110,18100,18100,18100,18100,100
|
|
20240910,104600,106857110,18090,18090,18090,18090,0
|
|
20240910,104500,106857110,18090,18090,18090,18090,9
|
|
20240910,104400,106694300,18140,18140,18140,18140,0
|
|
20240910,104300,106694300,18140,18140,18140,18140,0
|
|
20240910,104200,106694300,18140,18140,18140,18140,0
|
|
20240910,104100,106694300,18140,18140,18140,18140,0
|
|
20240910,104000,106694300,18140,18100,18140,18090,666
|
|
20240910,103900,94639850,18140,18140,18140,18140,0
|
|
20240910,103800,94639850,18140,18140,18140,18140,0
|
|
20240910,103700,94639850,18140,18140,18140,18140,0
|
|
20240910,103600,94639850,18140,18140,18140,18140,0
|
|
20240910,103500,94639850,18140,18140,18140,18140,0
|
|
20240910,103400,94639850,18140,18140,18140,18140,1
|
|
20240910,103300,94621710,18060,18060,18060,18060,0
|
|
20240910,103200,94621710,18060,18060,18060,18060,0
|
|
20240910,103100,94621710,18060,18060,18060,18060,0
|
|
20240910,103000,94621710,18060,18060,18060,18060,0
|
|
20240910,102900,94621710,18060,18060,18060,18060,0
|
|
20240910,102800,94621710,18060,18060,18060,18060,0
|
|
20240910,102700,94621710,18060,18060,18060,18060,0
|
|
20240910,102600,94621710,18060,18060,18060,18060,0
|
|
20240910,102500,94621710,18060,18060,18060,18060,0
|
|
20240910,102400,94621710,18060,18060,18060,18060,0
|
|
20240910,102300,94621710,18060,18060,18060,18060,0
|
|
20240910,102200,94621710,18060,18080,18080,18060,110
|
|
20240910,102100,92634740,18060,18060,18060,18060,0
|
|
20240910,102000,92634740,18060,18060,18060,18060,0
|
|
20240910,101900,92634740,18060,18060,18060,18060,0
|
|
20240910,101800,92634740,18060,18060,18060,18060,200
|
|
20240910,101700,89022740,18060,18060,18060,18060,0
|
|
20240910,101600,89022740,18060,18060,18060,18060,0
|
|
20240910,101500,89022740,18060,18080,18080,18060,287
|
|
20240910,101400,83837080,18080,18080,18080,18080,0
|
|
20240910,101300,83837080,18080,18080,18080,18080,0
|
|
20240910,101200,83837080,18080,18100,18100,18080,775
|
|
20240910,101100,69810220,18100,18100,18100,18100,0
|
|
20240910,101000,69810220,18100,18100,18100,18100,0
|
|
20240910,100900,69810220,18100,18100,18100,18100,1
|
|
20240910,100800,69792120,18140,18140,18140,18140,0
|
|
20240910,100700,69792120,18140,18140,18140,18100,32
|
|
20240910,100600,69212480,18160,18160,18160,18160,0
|
|
20240910,100500,69212480,18160,18160,18160,18160,1
|
|
20240910,100400,69194320,18160,18160,18160,18160,0
|
|
20240910,100300,69194320,18160,18160,18160,18160,2
|
|
20240910,100200,69158000,18160,18160,18160,18160,1
|
|
20240910,100100,69139840,18140,18140,18140,18140,66
|
|
20240910,100000,67942600,18140,18140,18140,18140,1
|
|
20240910,095900,67924460,18140,18140,18140,18140,0
|
|
20240910,095800,67924460,18140,18140,18140,18140,0
|
|
20240910,095700,67924460,18140,18140,18140,18140,40
|
|
20240910,095600,67198860,18140,18140,18140,18140,0
|
|
20240910,095500,67198860,18140,18140,18140,18140,5
|
|
20240910,095400,67108160,18100,18100,18100,18100,0
|
|
20240910,095300,67108160,18100,18100,18100,18100,0
|
|
20240910,095200,67108160,18100,18100,18100,18100,60
|
|
20240910,095100,66022160,18070,18070,18070,18070,0
|
|
20240910,095000,66022160,18070,18070,18070,18070,0
|
|
20240910,094900,66022160,18070,18070,18070,18070,0
|
|
20240910,094800,66022160,18070,18070,18070,18070,0
|
|
20240910,094700,66022160,18070,18070,18070,18070,127
|
|
20240910,094600,63727270,18070,18080,18080,18070,37
|
|
20240910,094500,63058400,18070,18070,18070,18070,47
|
|
20240910,094400,62209110,18070,18080,18080,18070,100
|
|
20240910,094300,60401850,18080,18080,18080,18080,8
|
|
20240910,094200,60257210,18070,18130,18130,18070,114
|
|
20240910,094100,58195650,18130,18130,18130,18130,0
|
|
20240910,094000,58195650,18130,18130,18130,18130,1
|
|
20240910,093900,58177520,18190,18190,18190,18190,0
|
|
20240910,093800,58177520,18190,18190,18190,18190,2
|
|
20240910,093700,58141140,18130,18130,18130,18130,8
|
|
20240910,093600,57996100,18170,18170,18170,18170,0
|
|
20240910,093500,57996100,18170,18130,18170,18130,8
|
|
20240910,093400,57851020,18130,18130,18130,18130,1
|
|
20240910,093300,57832890,18190,18190,18190,18190,0
|
|
20240910,093200,57832890,18190,18190,18190,18190,1
|
|
20240910,093100,57814700,18190,18190,18190,18190,0
|
|
20240910,093000,57814700,18190,18120,18190,18120,13
|
|
20240910,092900,57579070,18120,18120,18120,18120,0
|
|
20240910,092800,57579070,18120,18080,18190,18080,124
|
|
20240910,092700,55336680,18080,18120,18120,18080,98
|
|
20240910,092600,53563610,18120,18120,18120,18120,0
|
|
20240910,092500,53563610,18120,18120,18120,18120,5
|
|
20240910,092400,53473010,18200,18200,18200,18200,0
|
|
20240910,092300,53473010,18200,18200,18200,18200,0
|
|
20240910,092200,53473010,18200,18200,18200,18200,0
|
|
20240910,092100,53473010,18200,18200,18200,18200,1
|
|
20240910,092000,53454810,18140,18140,18140,18140,140
|
|
20240910,091900,50915210,18110,18110,18110,18110,0
|
|
20240910,091800,50915210,18110,18110,18110,18110,0
|
|
20240910,091700,50915210,18110,18110,18110,18110,0
|
|
20240910,091600,50915210,18110,18110,18110,18110,0
|
|
20240910,091500,50915210,18110,18150,18150,18110,1983
|
|
20240910,091400,14933300,18150,18150,18150,18150,276
|
|
20240910,091300,9923900,18160,18170,18170,18150,336
|
|
20240910,091200,3821690,18190,18220,18220,18190,11
|
|
20240910,091100,3621300,18170,18170,18170,18170,0
|
|
20240910,091000,3621300,18170,18170,18170,18170,0
|
|
20240910,090900,3621300,18170,18170,18170,18170,1
|
|
20240910,090800,3603130,18170,18170,18170,18170,1
|
|
20240910,090700,3584960,18170,18170,18170,18170,1
|
|
20240910,090600,3566790,18170,18200,18200,18170,88
|
|
20240910,090500,1966990,18240,18230,18240,18230,2
|
|
20240910,090400,1930520,18230,18230,18230,18230,0
|
|
20240910,090300,1930520,18230,18230,18230,18230,2
|
|
20240910,090200,1894060,18230,18230,18230,18230,11
|
|
20240910,090100,1693530,18210,18210,18210,18210,0
|
|
20240910,090000,1693530,18210,18210,18210,18210,93
|