598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185500,316616610,18380,18380,18380,18380,518
|
|
20240912,185400,316616610,18380,18380,18380,18380,0
|
|
20240912,185300,316616610,18380,18380,18380,18380,0
|
|
20240912,185200,316616610,18380,18380,18380,18380,0
|
|
20240912,185100,316616610,18380,18380,18380,18380,0
|
|
20240912,185000,316616610,18380,18380,18380,18380,0
|
|
20240912,184900,316616610,18380,18380,18380,18380,0
|
|
20240912,184800,316616610,18380,18380,18380,18380,0
|
|
20240912,184700,316616610,18380,18380,18380,18380,0
|
|
20240912,184600,316616610,18380,18380,18380,18380,0
|
|
20240912,184500,316616610,18380,18380,18380,18380,0
|
|
20240912,184400,316616610,18380,18380,18380,18380,0
|
|
20240912,184300,316616610,18380,18380,18380,18380,0
|
|
20240912,184200,316616610,18380,18380,18380,18380,0
|
|
20240912,184100,316616610,18380,18380,18380,18380,0
|
|
20240912,184000,316616610,18380,18380,18380,18380,0
|
|
20240912,183900,316616610,18380,18380,18380,18380,0
|
|
20240912,183800,316616610,18380,18380,18380,18380,0
|
|
20240912,183700,316616610,18380,18380,18380,18380,0
|
|
20240912,183600,316616610,18380,18380,18380,18380,0
|
|
20240912,183500,316616610,18380,18380,18380,18380,0
|
|
20240912,183400,316616610,18380,18380,18380,18380,0
|
|
20240912,183300,316616610,18380,18380,18380,18380,0
|
|
20240912,183200,316616610,18380,18380,18380,18380,0
|
|
20240912,183100,316616610,18380,18380,18380,18380,0
|
|
20240912,183000,316616610,18380,18380,18380,18380,0
|
|
20240912,182900,316616610,18380,18380,18380,18380,0
|
|
20240912,182800,316616610,18380,18380,18380,18380,0
|
|
20240912,182700,316616610,18380,18380,18380,18380,0
|
|
20240912,182600,316616610,18380,18380,18380,18380,0
|
|
20240912,182500,316616610,18380,18380,18380,18380,518
|
|
20240912,182400,316616610,18380,18380,18380,18380,0
|
|
20240912,182300,316616610,18380,18380,18380,18380,0
|
|
20240912,182200,316616610,18380,18380,18380,18380,0
|
|
20240912,182100,316616610,18380,18380,18380,18380,0
|
|
20240912,182000,316616610,18380,18380,18380,18380,0
|
|
20240912,181900,316616610,18380,18380,18380,18380,0
|
|
20240912,181800,316616610,18380,18380,18380,18380,0
|
|
20240912,181700,316616610,18380,18380,18380,18380,0
|
|
20240912,181600,316616610,18380,18380,18380,18380,0
|
|
20240912,181500,316616610,18380,18380,18380,18380,0
|
|
20240912,181400,316616610,18380,18380,18380,18380,0
|
|
20240912,181300,316616610,18380,18380,18380,18380,0
|
|
20240912,181200,316616610,18380,18380,18380,18380,0
|
|
20240912,181100,316616610,18380,18380,18380,18380,0
|
|
20240912,181000,316616610,18380,18380,18380,18380,0
|
|
20240912,180900,316616610,18380,18380,18380,18380,0
|
|
20240912,180800,316616610,18380,18380,18380,18380,0
|
|
20240912,180700,316616610,18380,18380,18380,18380,0
|
|
20240912,180600,316616610,18380,18380,18380,18380,0
|
|
20240912,180500,316616610,18380,18380,18380,18380,0
|
|
20240912,180400,316616610,18380,18380,18380,18380,0
|
|
20240912,180300,316616610,18380,18380,18380,18380,0
|
|
20240912,180200,316616610,18380,18380,18380,18380,0
|
|
20240912,180100,316616610,18380,18380,18380,18380,0
|
|
20240912,180000,316616610,18380,18380,18380,18380,0
|
|
20240912,175900,316616610,18380,18380,18380,18380,0
|
|
20240912,175800,316616610,18380,18380,18380,18380,0
|
|
20240912,175700,316616610,18380,18380,18380,18380,0
|
|
20240912,175600,316616610,18380,18380,18380,18380,0
|
|
20240912,175500,316616610,18380,18380,18380,18380,518
|
|
20240912,175400,316616610,18380,18380,18380,18380,0
|
|
20240912,175300,316616610,18380,18380,18380,18380,0
|
|
20240912,175200,316616610,18380,18380,18380,18380,0
|
|
20240912,175100,316616610,18380,18380,18380,18380,0
|
|
20240912,175000,316616610,18380,18380,18380,18380,0
|
|
20240912,174900,316616610,18380,18380,18380,18380,0
|
|
20240912,174800,316616610,18380,18380,18380,18380,0
|
|
20240912,174700,316616610,18380,18380,18380,18380,0
|
|
20240912,174600,316616610,18380,18380,18380,18380,0
|
|
20240912,174500,316616610,18380,18380,18380,18380,0
|
|
20240912,174400,316616610,18380,18380,18380,18380,0
|
|
20240912,174300,316616610,18380,18380,18380,18380,0
|
|
20240912,174200,316616610,18380,18380,18380,18380,0
|
|
20240912,174100,316616610,18380,18380,18380,18380,0
|
|
20240912,174000,316616610,18380,18380,18380,18380,0
|
|
20240912,173900,316616610,18380,18380,18380,18380,0
|
|
20240912,173800,316616610,18380,18380,18380,18380,0
|
|
20240912,173700,316616610,18380,18380,18380,18380,0
|
|
20240912,173600,316616610,18380,18380,18380,18380,0
|
|
20240912,173500,316616610,18380,18380,18380,18380,0
|
|
20240912,173400,316616610,18380,18380,18380,18380,0
|
|
20240912,173300,316616610,18380,18380,18380,18380,0
|
|
20240912,173200,316616610,18380,18380,18380,18380,0
|
|
20240912,173100,316616610,18380,18380,18380,18380,0
|
|
20240912,173000,316616610,18380,18380,18380,18380,0
|
|
20240912,172900,316616610,18380,18380,18380,18380,0
|
|
20240912,172800,316616610,18380,18380,18380,18380,0
|
|
20240912,172700,316616610,18380,18380,18380,18380,0
|
|
20240912,172600,316616610,18380,18380,18380,18380,0
|
|
20240912,172500,316616610,18380,18380,18380,18380,518
|
|
20240912,172400,316616610,18380,18380,18380,18380,0
|
|
20240912,172300,316616610,18380,18380,18380,18380,0
|
|
20240912,172200,316616610,18380,18380,18380,18380,0
|
|
20240912,172100,316616610,18380,18380,18380,18380,0
|
|
20240912,172000,316616610,18380,18380,18380,18380,0
|
|
20240912,171900,316616610,18380,18380,18380,18380,0
|
|
20240912,171800,316616610,18380,18380,18380,18380,0
|
|
20240912,171700,316616610,18380,18380,18380,18380,0
|
|
20240912,171600,316616610,18380,18380,18380,18380,0
|
|
20240912,171500,316616610,18380,18380,18380,18380,0
|
|
20240912,171400,316616610,18380,18380,18380,18380,0
|
|
20240912,171300,316616610,18380,18380,18380,18380,0
|
|
20240912,171200,316616610,18380,18380,18380,18380,0
|
|
20240912,171100,316616610,18380,18380,18380,18380,0
|
|
20240912,171000,316616610,18380,18380,18380,18380,0
|
|
20240912,170900,316616610,18380,18380,18380,18380,0
|
|
20240912,170800,316616610,18380,18380,18380,18380,0
|
|
20240912,170700,316616610,18380,18380,18380,18380,0
|
|
20240912,170600,316616610,18380,18380,18380,18380,0
|
|
20240912,170500,316616610,18380,18380,18380,18380,0
|
|
20240912,170400,316616610,18380,18380,18380,18380,0
|
|
20240912,170300,316616610,18380,18380,18380,18380,0
|
|
20240912,170200,316616610,18380,18380,18380,18380,0
|
|
20240912,170100,316616610,18380,18380,18380,18380,0
|
|
20240912,170000,316616610,18380,18380,18380,18380,0
|
|
20240912,165900,316616610,18380,18380,18380,18380,0
|
|
20240912,165800,316616610,18380,18380,18380,18380,0
|
|
20240912,165700,316616610,18380,18380,18380,18380,0
|
|
20240912,165600,316616610,18380,18380,18380,18380,0
|
|
20240912,165500,316616610,18380,18380,18380,18380,518
|
|
20240912,165400,316616610,18380,18380,18380,18380,0
|
|
20240912,165300,316616610,18380,18380,18380,18380,0
|
|
20240912,165200,316616610,18380,18380,18380,18380,0
|
|
20240912,165100,316616610,18380,18380,18380,18380,0
|
|
20240912,165000,316616610,18380,18380,18380,18380,0
|
|
20240912,164900,316616610,18380,18380,18380,18380,0
|
|
20240912,164800,316616610,18380,18380,18380,18380,0
|
|
20240912,164700,316616610,18380,18380,18380,18380,0
|
|
20240912,164600,316616610,18380,18380,18380,18380,0
|
|
20240912,164500,316616610,18380,18380,18380,18380,0
|
|
20240912,164400,316616610,18380,18380,18380,18380,0
|
|
20240912,164300,316616610,18380,18380,18380,18380,0
|
|
20240912,164200,316616610,18380,18380,18380,18380,0
|
|
20240912,164100,316616610,18380,18380,18380,18380,0
|
|
20240912,164000,316616610,18380,18380,18380,18380,0
|
|
20240912,163900,316616610,18380,18380,18380,18380,0
|
|
20240912,163800,316616610,18380,18380,18380,18380,0
|
|
20240912,163700,316616610,18380,18380,18380,18380,0
|
|
20240912,163600,316616610,18380,18380,18380,18380,0
|
|
20240912,163500,316616610,18380,18380,18380,18380,0
|
|
20240912,163400,316616610,18380,18380,18380,18380,0
|
|
20240912,163300,316616610,18380,18380,18380,18380,0
|
|
20240912,163200,316616610,18380,18380,18380,18380,0
|
|
20240912,163100,316616610,18380,18380,18380,18380,0
|
|
20240912,163000,316616610,18380,18380,18380,18380,0
|
|
20240912,162900,316616610,18380,18380,18380,18380,0
|
|
20240912,162800,316616610,18380,18380,18380,18380,0
|
|
20240912,162700,316616610,18380,18380,18380,18380,0
|
|
20240912,162600,316616610,18380,18380,18380,18380,0
|
|
20240912,162500,316616610,18380,18380,18380,18380,518
|
|
20240912,162400,316616610,18380,18380,18380,18380,0
|
|
20240912,162300,316616610,18380,18380,18380,18380,0
|
|
20240912,162200,316616610,18380,18380,18380,18380,0
|
|
20240912,162100,316616610,18380,18380,18380,18380,0
|
|
20240912,162000,316616610,18380,18380,18380,18380,0
|
|
20240912,161900,316616610,18380,18380,18380,18380,0
|
|
20240912,161800,316616610,18380,18380,18380,18380,0
|
|
20240912,161700,316616610,18380,18380,18380,18380,0
|
|
20240912,161600,316616610,18380,18380,18380,18380,0
|
|
20240912,161500,316616610,18380,18380,18380,18380,0
|
|
20240912,161400,316616610,18380,18380,18380,18380,0
|
|
20240912,161300,316616610,18380,18380,18380,18380,0
|
|
20240912,161200,316616610,18380,18380,18380,18380,0
|
|
20240912,161100,316616610,18380,18380,18380,18380,0
|
|
20240912,161000,316616610,18380,18380,18380,18380,0
|
|
20240912,160900,316616610,18380,18380,18380,18380,0
|
|
20240912,160800,316616610,18380,18380,18380,18380,0
|
|
20240912,160700,316616610,18380,18380,18380,18380,0
|
|
20240912,160600,316616610,18380,18380,18380,18380,0
|
|
20240912,160500,316616610,18380,18380,18380,18380,0
|
|
20240912,160400,316616610,18380,18380,18380,18380,0
|
|
20240912,160300,316616610,18380,18380,18380,18380,0
|
|
20240912,160200,316616610,18380,18380,18380,18380,0
|
|
20240912,160100,316616610,18380,18380,18380,18380,0
|
|
20240912,160000,316616610,18380,18380,18380,18380,0
|
|
20240912,155900,316616610,18380,18380,18380,18380,0
|
|
20240912,155800,316616610,18380,18380,18380,18380,0
|
|
20240912,155700,316616610,18380,18380,18380,18380,0
|
|
20240912,155600,316616610,18380,18380,18380,18380,0
|
|
20240912,155500,316616610,18380,18380,18380,18380,518
|
|
20240912,155400,316616610,18380,18380,18380,18380,0
|
|
20240912,155300,316616610,18380,18380,18380,18380,0
|
|
20240912,155200,316616610,18380,18380,18380,18380,0
|
|
20240912,155100,316616610,18380,18380,18380,18380,0
|
|
20240912,155000,316616610,18380,18380,18380,18380,0
|
|
20240912,154900,316616610,18380,18380,18380,18380,0
|
|
20240912,154800,316616610,18380,18380,18380,18380,0
|
|
20240912,154700,316616610,18380,18380,18380,18380,0
|
|
20240912,154600,316616610,18380,18380,18380,18380,0
|
|
20240912,154500,316616610,18380,18380,18380,18380,0
|
|
20240912,154400,316616610,18380,18380,18380,18380,0
|
|
20240912,154300,316616610,18380,18380,18380,18380,0
|
|
20240912,154200,316616610,18380,18380,18380,18380,0
|
|
20240912,154100,316616610,18380,18380,18380,18380,0
|
|
20240912,154000,316616610,18380,18380,18380,18380,0
|
|
20240912,153900,316616610,18380,18380,18380,18380,0
|
|
20240912,153800,316616610,18380,18380,18380,18380,0
|
|
20240912,153700,316616610,18380,18380,18380,18380,0
|
|
20240912,153600,316616610,18380,18380,18380,18380,0
|
|
20240912,153500,316616610,18380,18380,18380,18380,0
|
|
20240912,153400,316616610,18380,18380,18380,18380,0
|
|
20240912,153300,316616610,18380,18380,18380,18380,0
|
|
20240912,153200,316616610,18380,18380,18380,18380,0
|
|
20240912,153100,316616610,18380,18380,18380,18380,0
|
|
20240912,153000,316616610,18380,18380,18380,18380,518
|
|
20240912,152900,307095770,18390,18390,18390,18390,0
|
|
20240912,152800,307095770,18390,18390,18390,18390,0
|
|
20240912,152700,307095770,18390,18390,18390,18390,0
|
|
20240912,152600,307095770,18390,18390,18390,18390,0
|
|
20240912,152500,307095770,18390,18390,18390,18390,0
|
|
20240912,152400,307095770,18390,18390,18390,18390,0
|
|
20240912,152300,307095770,18390,18390,18390,18390,0
|
|
20240912,152200,307095770,18390,18390,18390,18390,0
|
|
20240912,152100,307095770,18390,18390,18390,18390,0
|
|
20240912,152000,307095770,18390,18390,18390,18390,0
|
|
20240912,151900,307095770,18390,18390,18390,18390,21
|
|
20240912,151800,306709580,18390,18390,18390,18390,0
|
|
20240912,151700,306709580,18390,18390,18390,18390,32
|
|
20240912,151600,306121100,18400,18400,18400,18400,18
|
|
20240912,151500,305789900,18400,18370,18400,18370,196
|
|
20240912,151400,302185180,18390,18390,18390,18390,8
|
|
20240912,151300,302038060,18390,18380,18390,18380,325
|
|
20240912,151200,296061340,18380,18370,18380,18370,208
|
|
20240912,151100,292238330,18370,18370,18370,18360,12
|
|
20240912,151000,292017900,18360,18330,18360,18330,53
|
|
20240912,150900,291044850,18360,18360,18360,18360,7
|
|
20240912,150800,290916330,18360,18360,18360,18360,1
|
|
20240912,150700,290897970,18360,18340,18360,18340,399
|
|
20240912,150600,283577740,18340,18330,18340,18330,205
|
|
20240912,150500,279820080,18330,18330,18330,18310,26
|
|
20240912,150400,279343560,18330,18330,18330,18330,1
|
|
20240912,150300,279325230,18330,18330,18330,18330,1
|
|
20240912,150200,279306900,18330,18330,18330,18330,96
|
|
20240912,150100,277547220,18330,18330,18330,18330,2
|
|
20240912,150000,277510560,18330,18330,18330,18330,1
|
|
20240912,145900,277492230,18330,18330,18330,18330,25
|
|
20240912,145800,277033980,18330,18330,18330,18330,2
|
|
20240912,145700,276997320,18330,18330,18330,18330,1
|
|
20240912,145600,276978990,18320,18320,18320,18320,128
|
|
20240912,145500,274634030,18320,18320,18320,18320,2
|
|
20240912,145400,274597390,18320,18320,18320,18320,20
|
|
20240912,145300,274230990,18320,18320,18320,18320,1
|
|
20240912,145200,274212670,18290,18290,18290,18290,0
|
|
20240912,145100,274212670,18290,18290,18290,18290,0
|
|
20240912,145000,274212670,18290,18290,18290,18290,0
|
|
20240912,144900,274212670,18290,18290,18290,18290,0
|
|
20240912,144800,274212670,18290,18320,18320,18290,554
|
|
20240912,144700,264063600,18320,18320,18320,18320,1
|
|
20240912,144600,264045280,18320,18330,18330,18320,3
|
|
20240912,144500,263990300,18330,18330,18330,18330,1
|
|
20240912,144400,263971970,18330,18330,18330,18330,2
|
|
20240912,144300,263935310,18330,18330,18330,18330,2
|
|
20240912,144200,263898650,18330,18330,18330,18330,2
|
|
20240912,144100,263861990,18330,18330,18330,18330,4
|
|
20240912,144000,263788670,18330,18330,18330,18330,1
|
|
20240912,143900,263770340,18330,18330,18330,18330,0
|
|
20240912,143800,263770340,18330,18330,18330,18330,0
|
|
20240912,143700,263770340,18330,18330,18330,18330,0
|
|
20240912,143600,263770340,18330,18330,18330,18330,0
|
|
20240912,143500,263770340,18330,18330,18330,18330,0
|
|
20240912,143400,263770340,18330,18340,18340,18330,127
|
|
20240912,143300,261442420,18340,18330,18340,18330,20
|
|
20240912,143200,261075790,18340,18340,18340,18340,2
|
|
20240912,143100,261039110,18340,18340,18340,18340,0
|
|
20240912,143000,261039110,18340,18340,18340,18340,0
|
|
20240912,142900,261039110,18340,18340,18340,18340,0
|
|
20240912,142800,261039110,18340,18340,18340,18340,0
|
|
20240912,142700,261039110,18340,18340,18340,18340,0
|
|
20240912,142600,261039110,18340,18340,18340,18340,0
|
|
20240912,142500,261039110,18340,18340,18340,18340,0
|
|
20240912,142400,261039110,18340,18340,18340,18340,2
|
|
20240912,142300,261002430,18330,18340,18340,18330,51
|
|
20240912,142200,260067590,18330,18330,18330,18330,46
|
|
20240912,142100,259224410,18330,18330,18330,18330,5
|
|
20240912,142000,259132760,18340,18340,18340,18340,0
|
|
20240912,141900,259132760,18340,18340,18340,18340,1
|
|
20240912,141800,259114420,18330,18330,18330,18330,0
|
|
20240912,141700,259114420,18330,18330,18330,18330,218
|
|
20240912,141600,255118480,18330,18320,18330,18320,312
|
|
20240912,141500,249399540,18330,18290,18330,18290,698
|
|
20240912,141400,236631840,18280,18280,18280,18280,0
|
|
20240912,141300,236631840,18280,18280,18280,18280,0
|
|
20240912,141200,236631840,18280,18280,18280,18280,30
|
|
20240912,141100,236083440,18290,18290,18290,18290,7
|
|
20240912,141000,235955410,18310,18310,18310,18310,0
|
|
20240912,140900,235955410,18310,18310,18310,18310,0
|
|
20240912,140800,235955410,18310,18310,18310,18310,0
|
|
20240912,140700,235955410,18310,18310,18310,18310,0
|
|
20240912,140600,235955410,18310,18310,18310,18310,2
|
|
20240912,140500,235918790,18290,18290,18290,18290,0
|
|
20240912,140400,235918790,18290,18290,18290,18290,0
|
|
20240912,140300,235918790,18290,18290,18290,18290,68
|
|
20240912,140200,234675070,18300,18310,18310,18300,14
|
|
20240912,140100,234418850,18310,18310,18310,18310,0
|
|
20240912,140000,234418850,18310,18310,18310,18310,0
|
|
20240912,135900,234418850,18310,18310,18310,18310,32
|
|
20240912,135800,233832930,18310,18310,18310,18310,4
|
|
20240912,135700,233759690,18310,18320,18320,18310,46
|
|
20240912,135600,232917360,18330,18330,18330,18330,0
|
|
20240912,135500,232917360,18330,18330,18330,18330,0
|
|
20240912,135400,232917360,18330,18330,18330,18330,0
|
|
20240912,135300,232917360,18330,18330,18330,18330,0
|
|
20240912,135200,232917360,18330,18330,18330,18330,0
|
|
20240912,135100,232917360,18330,18330,18330,18330,1
|
|
20240912,135000,232899030,18320,18320,18320,18320,40
|
|
20240912,134900,232166230,18330,18330,18330,18330,0
|
|
20240912,134800,232166230,18330,18330,18330,18330,10
|
|
20240912,134700,231982930,18330,18320,18330,18320,22
|
|
20240912,134600,231579740,18320,18320,18320,18320,0
|
|
20240912,134500,231579740,18320,18320,18320,18320,0
|
|
20240912,134400,231579740,18320,18320,18320,18320,0
|
|
20240912,134300,231579740,18320,18320,18320,18320,23
|
|
20240912,134200,231158380,18320,18320,18320,18320,0
|
|
20240912,134100,231158380,18320,18320,18320,18320,0
|
|
20240912,134000,231158380,18320,18320,18320,18320,25
|
|
20240912,133900,230700380,18320,18320,18320,18320,0
|
|
20240912,133800,230700380,18320,18320,18320,18320,8
|
|
20240912,133700,230553820,18320,18320,18320,18320,0
|
|
20240912,133600,230553820,18320,18320,18320,18320,21
|
|
20240912,133500,230169100,18280,18280,18280,18280,107
|
|
20240912,133400,228213140,18340,18340,18340,18340,0
|
|
20240912,133300,228213140,18340,18340,18340,18340,0
|
|
20240912,133200,228213140,18340,18340,18340,18340,0
|
|
20240912,133100,228213140,18340,18340,18340,18340,0
|
|
20240912,133000,228213140,18340,18340,18340,18340,0
|
|
20240912,132900,228213140,18340,18340,18340,18340,0
|
|
20240912,132800,228213140,18340,18340,18340,18340,0
|
|
20240912,132700,228213140,18340,18340,18340,18340,0
|
|
20240912,132600,228213140,18340,18340,18340,18340,0
|
|
20240912,132500,228213140,18340,18340,18340,18340,1
|
|
20240912,132400,228194800,18280,18280,18280,18280,199
|
|
20240912,132300,224557080,18340,18340,18340,18340,0
|
|
20240912,132200,224557080,18340,18280,18340,18280,6
|
|
20240912,132100,224447340,18340,18340,18340,18340,0
|
|
20240912,132000,224447340,18340,18340,18340,18340,0
|
|
20240912,131900,224447340,18340,18340,18340,18340,22
|
|
20240912,131800,224043860,18350,18350,18350,18350,0
|
|
20240912,131700,224043860,18350,18350,18350,18350,0
|
|
20240912,131600,224043860,18350,18350,18350,18350,0
|
|
20240912,131500,224043860,18350,18350,18350,18350,0
|
|
20240912,131400,224043860,18350,18350,18350,18350,1
|
|
20240912,131300,224025510,18350,18350,18350,18350,23
|
|
20240912,131200,223603460,18380,18380,18380,18380,0
|
|
20240912,131100,223603460,18380,18380,18380,18380,0
|
|
20240912,131000,223603460,18380,18380,18380,18380,0
|
|
20240912,130900,223603460,18380,18370,18380,18370,22
|
|
20240912,130800,223199300,18390,18390,18390,18390,0
|
|
20240912,130700,223199300,18390,18390,18390,18390,15
|
|
20240912,130600,222923450,18390,18280,18390,18280,712
|
|
20240912,130500,209892090,18280,18280,18280,18280,3
|
|
20240912,130400,209837250,18280,18280,18280,18280,7
|
|
20240912,130300,209709290,18280,18280,18280,18280,35
|
|
20240912,130200,209069490,18280,18280,18280,18280,7
|
|
20240912,130100,208941530,18280,18280,18280,18280,0
|
|
20240912,130000,208941530,18280,18280,18280,18280,0
|
|
20240912,125900,208941530,18280,18280,18280,18280,1
|
|
20240912,125800,208923250,18280,18280,18280,18280,0
|
|
20240912,125700,208923250,18280,18280,18280,18280,0
|
|
20240912,125600,208923250,18280,18280,18280,18280,117
|
|
20240912,125500,206784490,18290,18290,18290,18290,0
|
|
20240912,125400,206784490,18290,18290,18290,18290,0
|
|
20240912,125300,206784490,18290,18290,18290,18290,0
|
|
20240912,125200,206784490,18290,18290,18290,18290,0
|
|
20240912,125100,206784490,18290,18290,18290,18290,0
|
|
20240912,125000,206784490,18290,18290,18290,18290,0
|
|
20240912,124900,206784490,18290,18290,18290,18290,0
|
|
20240912,124800,206784490,18290,18290,18290,18290,0
|
|
20240912,124700,206784490,18290,18290,18290,18290,0
|
|
20240912,124600,206784490,18290,18250,18290,18250,62
|
|
20240912,124500,205652530,18290,18290,18290,18290,0
|
|
20240912,124400,205652530,18290,18290,18290,18290,0
|
|
20240912,124300,205652530,18290,18290,18290,18290,0
|
|
20240912,124200,205652530,18290,18250,18290,18250,11
|
|
20240912,124100,205451740,18290,18290,18290,18290,0
|
|
20240912,124000,205451740,18290,18290,18290,18290,1
|
|
20240912,123900,205433450,18250,18250,18250,18250,1
|
|
20240912,123800,205415200,18290,18290,18290,18290,0
|
|
20240912,123700,205415200,18290,18270,18290,18260,484
|
|
20240912,123600,196566620,18270,18260,18270,18260,32
|
|
20240912,123500,195982290,18260,18260,18260,18260,0
|
|
20240912,123400,195982290,18260,18260,18260,18260,6
|
|
20240912,123300,195872730,18260,18260,18260,18260,0
|
|
20240912,123200,195872730,18260,18260,18260,18260,0
|
|
20240912,123100,195872730,18260,18260,18260,18260,0
|
|
20240912,123000,195872730,18260,18260,18260,18260,1
|
|
20240912,122900,195854470,18260,18260,18260,18260,0
|
|
20240912,122800,195854470,18260,18260,18260,18260,3
|
|
20240912,122700,195799690,18250,18250,18250,18250,3
|
|
20240912,122600,195744940,18260,18260,18260,18260,0
|
|
20240912,122500,195744940,18260,18260,18260,18260,1
|
|
20240912,122400,195726680,18260,18260,18260,18260,0
|
|
20240912,122300,195726680,18260,18260,18260,18260,27
|
|
20240912,122200,195233660,18260,18260,18260,18260,0
|
|
20240912,122100,195233660,18260,18260,18260,18260,0
|
|
20240912,122000,195233660,18260,18260,18260,18260,0
|
|
20240912,121900,195233660,18260,18260,18260,18260,5
|
|
20240912,121800,195142360,18260,18260,18260,18260,0
|
|
20240912,121700,195142360,18260,18260,18260,18260,1
|
|
20240912,121600,195124100,18260,18260,18260,18260,0
|
|
20240912,121500,195124100,18260,18260,18260,18260,32
|
|
20240912,121400,194539780,18260,18260,18260,18260,0
|
|
20240912,121300,194539780,18260,18260,18260,18260,0
|
|
20240912,121200,194539780,18260,18260,18260,18260,20
|
|
20240912,121100,194174580,18260,18260,18260,18260,0
|
|
20240912,121000,194174580,18260,18260,18260,18260,0
|
|
20240912,120900,194174580,18260,18260,18260,18260,4
|
|
20240912,120800,194101540,18260,18260,18260,18260,21
|
|
20240912,120700,193718080,18260,18260,18260,18260,0
|
|
20240912,120600,193718080,18260,18260,18260,18260,0
|
|
20240912,120500,193718080,18260,18260,18260,18260,1
|
|
20240912,120400,193699820,18260,18260,18260,18260,2
|
|
20240912,120300,193663300,18260,18260,18260,18260,0
|
|
20240912,120200,193663300,18260,18260,18260,18260,20
|
|
20240912,120100,193298100,18260,18260,18260,18260,0
|
|
20240912,120000,193298100,18260,18250,18260,18250,89
|
|
20240912,115900,191673660,18250,18250,18250,18250,0
|
|
20240912,115800,191673660,18250,18250,18250,18250,0
|
|
20240912,115700,191673660,18250,18250,18250,18250,0
|
|
20240912,115600,191673660,18250,18250,18250,18250,100
|
|
20240912,115500,189848660,18250,18250,18250,18250,1
|
|
20240912,115400,189830410,18260,18260,18260,18260,0
|
|
20240912,115300,189830410,18260,18260,18260,18260,19
|
|
20240912,115200,189483470,18260,18260,18260,18260,0
|
|
20240912,115100,189483470,18260,18260,18260,18260,3
|
|
20240912,115000,189428690,18260,18260,18260,18260,1
|
|
20240912,114900,189410430,18260,18260,18260,18260,0
|
|
20240912,114800,189410430,18260,18260,18260,18260,1
|
|
20240912,114700,189392170,18260,18260,18260,18260,1
|
|
20240912,114600,189373910,18260,18260,18260,18260,3
|
|
20240912,114500,189319130,18260,18250,18260,18250,51
|
|
20240912,114400,188388370,18250,18250,18250,18250,51
|
|
20240912,114300,187457620,18250,18250,18250,18250,1
|
|
20240912,114200,187439370,18250,18250,18250,18250,2
|
|
20240912,114100,187402870,18250,18250,18250,18250,22
|
|
20240912,114000,187001370,18250,18250,18250,18250,4
|
|
20240912,113900,186928370,18220,18220,18220,18220,50
|
|
20240912,113800,186017370,18250,18250,18250,18250,2
|
|
20240912,113700,185980870,18250,18220,18250,18220,51
|
|
20240912,113600,185051620,18220,18220,18220,18220,0
|
|
20240912,113500,185051620,18220,18220,18220,18220,6
|
|
20240912,113400,184942300,18220,18220,18220,18220,0
|
|
20240912,113300,184942300,18220,18220,18220,18220,0
|
|
20240912,113200,184942300,18220,18220,18220,18220,0
|
|
20240912,113100,184942300,18220,18250,18250,18220,40
|
|
20240912,113000,184212810,18260,18260,18260,18260,0
|
|
20240912,112900,184212810,18260,18260,18260,18260,0
|
|
20240912,112800,184212810,18260,18270,18270,18260,27
|
|
20240912,112700,183719570,18260,18260,18260,18260,0
|
|
20240912,112600,183719570,18260,18260,18260,18260,72
|
|
20240912,112500,182404850,18260,18260,18260,18260,0
|
|
20240912,112400,182404850,18260,18260,18260,18260,0
|
|
20240912,112300,182404850,18260,18260,18260,18260,0
|
|
20240912,112200,182404850,18260,18260,18260,18260,0
|
|
20240912,112100,182404850,18260,18260,18260,18260,1
|
|
20240912,112000,182386590,18260,18260,18260,18260,21
|
|
20240912,111900,182003130,18220,18220,18220,18220,0
|
|
20240912,111800,182003130,18220,18220,18220,18220,0
|
|
20240912,111700,182003130,18220,18220,18220,18220,0
|
|
20240912,111600,182003130,18220,18220,18220,18220,20
|
|
20240912,111500,181638730,18220,18220,18220,18220,0
|
|
20240912,111400,181638730,18220,18220,18220,18220,7
|
|
20240912,111300,181511190,18230,18230,18230,18230,0
|
|
20240912,111200,181511190,18230,18230,18230,18230,58
|
|
20240912,111100,180453850,18220,18220,18220,18220,0
|
|
20240912,111000,180453850,18220,18220,18220,18220,0
|
|
20240912,110900,180453850,18220,18270,18270,18220,29
|
|
20240912,110800,179924370,18220,18220,18220,18220,7
|
|
20240912,110700,179796830,18280,18280,18280,18280,23
|
|
20240912,110600,179376390,18250,18250,18250,18250,100
|
|
20240912,110500,177551390,18280,18280,18280,18280,0
|
|
20240912,110400,177551390,18280,18280,18280,18280,22
|
|
20240912,110300,177149230,18280,18250,18280,18250,648
|
|
20240912,110200,165313810,18240,18240,18240,18240,0
|
|
20240912,110100,165313810,18240,18240,18240,18240,200
|
|
20240912,110000,161665810,18240,18240,18240,18240,12
|
|
20240912,105900,161446930,18240,18240,18240,18240,19
|
|
20240912,105800,161100370,18240,18240,18240,18240,0
|
|
20240912,105700,161100370,18240,18240,18240,18240,26
|
|
20240912,105600,160626130,18230,18230,18230,18230,0
|
|
20240912,105500,160626130,18230,18230,18230,18230,24
|
|
20240912,105400,160188610,18200,18200,18200,18200,7
|
|
20240912,105300,160061210,18230,18230,18230,18230,0
|
|
20240912,105200,160061210,18230,18230,18230,18230,0
|
|
20240912,105100,160061210,18230,18230,18230,18230,0
|
|
20240912,105000,160061210,18230,18200,18230,18200,123
|
|
20240912,104900,157822250,18200,18200,18200,18200,0
|
|
20240912,104800,157822250,18200,18200,18200,18200,7
|
|
20240912,104700,157694850,18220,18220,18220,18220,5
|
|
20240912,104600,157603750,18230,18230,18230,18230,8
|
|
20240912,104500,157457910,18240,18240,18240,18240,26
|
|
20240912,104400,156983670,18230,18230,18230,18230,0
|
|
20240912,104300,156983670,18230,18230,18230,18230,0
|
|
20240912,104200,156983670,18230,18230,18230,18230,0
|
|
20240912,104100,156983670,18230,18230,18230,18230,7
|
|
20240912,104000,156856060,18230,18230,18230,18230,1
|
|
20240912,103900,156837830,18230,18230,18230,18230,3
|
|
20240912,103800,156783140,18230,18230,18230,18230,10
|
|
20240912,103700,156600840,18220,18220,18220,18220,0
|
|
20240912,103600,156600840,18220,18220,18220,18220,2
|
|
20240912,103500,156564400,18220,18220,18220,18220,0
|
|
20240912,103400,156564400,18220,18220,18220,18220,0
|
|
20240912,103300,156564400,18220,18220,18220,18220,0
|
|
20240912,103200,156564400,18220,18220,18220,18220,19
|
|
20240912,103100,156218220,18220,18220,18220,18220,0
|
|
20240912,103000,156218220,18220,18210,18220,18210,5
|
|
20240912,102900,156127150,18170,18170,18170,18170,0
|
|
20240912,102800,156127150,18170,18170,18170,18170,230
|
|
20240912,102700,151948050,18210,18200,18210,18200,30
|
|
20240912,102600,151401760,18200,18200,18200,18200,59
|
|
20240912,102500,150327960,18170,18170,18170,18170,0
|
|
20240912,102400,150327960,18170,18170,18170,18170,0
|
|
20240912,102300,150327960,18170,18170,18170,18170,99
|
|
20240912,102200,148529130,18170,18170,18170,18170,8
|
|
20240912,102100,148383770,18170,18170,18170,18170,0
|
|
20240912,102000,148383770,18170,18160,18170,18160,40
|
|
20240912,101900,147657070,18160,18190,18190,18160,7
|
|
20240912,101800,147529850,18200,18200,18200,18200,1
|
|
20240912,101700,147511650,18180,18180,18180,18180,62
|
|
20240912,101600,146384490,18180,18180,18180,18180,22
|
|
20240912,101500,145984530,18180,18180,18180,18180,0
|
|
20240912,101400,145984530,18180,18180,18180,18180,7
|
|
20240912,101300,145857270,18210,18210,18210,18200,684
|
|
20240912,101200,133403460,18210,18210,18210,18210,5
|
|
20240912,101100,133312410,18210,18210,18210,18210,7
|
|
20240912,101000,133184940,18210,18210,18210,18210,0
|
|
20240912,100900,133184940,18210,18210,18210,18210,51
|
|
20240912,100800,132256230,18210,18240,18240,18210,376
|
|
20240912,100700,125405190,18240,18230,18240,18230,60
|
|
20240912,100600,124310810,18240,18240,18240,18240,0
|
|
20240912,100500,124310810,18240,18240,18240,18240,1
|
|
20240912,100400,124292570,18260,18250,18260,18250,330
|
|
20240912,100300,118267750,18250,18220,18260,18220,270
|
|
20240912,100200,113339470,18220,18220,18220,18220,1
|
|
20240912,100100,113321250,18220,18210,18220,18210,2
|
|
20240912,100000,113284820,18210,18220,18220,18210,411
|
|
20240912,095900,105798500,18210,18180,18210,18180,538
|
|
20240912,095800,96009710,18190,18180,18190,18180,225
|
|
20240912,095700,91918610,18160,18170,18180,18160,74
|
|
20240912,095600,90573520,18160,18160,18160,18160,103
|
|
20240912,095500,88703040,18160,18160,18160,18160,27
|
|
20240912,095400,88212720,18150,18150,18150,18150,57
|
|
20240912,095300,87178170,18150,18150,18150,18150,4
|
|
20240912,095200,87105570,18160,18150,18160,18150,163
|
|
20240912,095100,84147090,18160,18150,18160,18150,56
|
|
20240912,095000,83130190,18150,18150,18150,18150,0
|
|
20240912,094900,83130190,18150,18140,18150,18140,386
|
|
20240912,094800,76126810,18110,18110,18110,18110,0
|
|
20240912,094700,76126810,18110,18110,18110,18110,0
|
|
20240912,094600,76126810,18110,18130,18140,18110,17
|
|
20240912,094500,75818660,18110,18110,18110,18110,0
|
|
20240912,094400,75818660,18110,18120,18120,18110,11
|
|
20240912,094300,75619440,18130,18130,18130,18130,9
|
|
20240912,094200,75456270,18140,18120,18140,18120,570
|
|
20240912,094100,65122330,18100,18100,18100,18100,11
|
|
20240912,094000,64923230,18120,18120,18120,18120,0
|
|
20240912,093900,64923230,18120,18120,18120,18120,0
|
|
20240912,093800,64923230,18120,18120,18120,18120,0
|
|
20240912,093700,64923230,18120,18120,18120,18120,8
|
|
20240912,093600,64778270,18120,18120,18130,18120,34
|
|
20240912,093500,64162180,18120,18120,18120,18120,0
|
|
20240912,093400,64162180,18120,18120,18120,18120,209
|
|
20240912,093300,60375100,18120,18110,18120,18110,103
|
|
20240912,093200,58508930,18100,18070,18100,18070,89
|
|
20240912,093100,56898780,18050,18050,18050,18050,0
|
|
20240912,093000,56898780,18050,18050,18050,18050,0
|
|
20240912,092900,56898780,18050,18050,18050,18050,0
|
|
20240912,092800,56898780,18050,18050,18050,18050,0
|
|
20240912,092700,56898780,18050,18110,18110,18050,51
|
|
20240912,092600,55976860,18110,18110,18110,18110,1
|
|
20240912,092500,55958750,18110,18110,18110,18110,20
|
|
20240912,092400,55596550,18110,18110,18110,18110,42
|
|
20240912,092300,54835930,18080,18080,18080,18080,0
|
|
20240912,092200,54835930,18080,18090,18090,18080,8
|
|
20240912,092100,54691270,18100,18100,18100,18100,0
|
|
20240912,092000,54691270,18100,18080,18100,18080,32
|
|
20240912,091900,54112460,18120,18080,18120,18080,12
|
|
20240912,091800,53895420,18060,18060,18060,18060,13
|
|
20240912,091700,53660640,18130,18060,18130,18060,180
|
|
20240912,091600,50398660,18130,18130,18130,18130,5
|
|
20240912,091500,50308010,18140,18140,18140,18140,0
|
|
20240912,091400,50308010,18140,18140,18140,18140,10
|
|
20240912,091300,50126610,18140,18140,18140,18140,0
|
|
20240912,091200,50126610,18140,18130,18140,18130,24
|
|
20240912,091100,49691270,18050,18050,18050,18050,1
|
|
20240912,091000,49673220,18140,18120,18140,18120,45
|
|
20240912,090900,48857280,18120,18120,18120,18120,1
|
|
20240912,090800,48839160,18100,18100,18100,18100,77
|
|
20240912,090700,47445460,18100,18100,18100,18100,0
|
|
20240912,090600,47445460,18100,18100,18100,18100,1
|
|
20240912,090500,47427360,18100,18100,18100,18100,95
|
|
20240912,090400,45707860,18150,18090,18150,18090,841
|
|
20240912,090300,30473870,18100,18060,18100,18060,913
|
|
20240912,090200,13964180,18050,18020,18050,18020,579
|
|
20240912,090100,3517380,18000,18000,18000,18000,0
|
|
20240912,090000,3517380,18000,17890,18010,17890,196
|