664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,200100,282482470,12100,12100,12100,12100,518
|
|
20240923,200000,282482470,12100,12100,12100,12100,0
|
|
20240923,195900,282482470,12100,12100,12100,12100,0
|
|
20240923,195800,282482470,12100,12100,12100,12100,0
|
|
20240923,195700,282482470,12100,12100,12100,12100,0
|
|
20240923,195600,282482470,12100,12100,12100,12100,0
|
|
20240923,195500,282482470,12100,12100,12100,12100,0
|
|
20240923,195400,282482470,12100,12100,12100,12100,0
|
|
20240923,195300,282482470,12100,12100,12100,12100,0
|
|
20240923,195200,282482470,12100,12100,12100,12100,0
|
|
20240923,195100,282482470,12100,12100,12100,12100,0
|
|
20240923,195000,282482470,12100,12100,12100,12100,0
|
|
20240923,194900,282482470,12100,12100,12100,12100,0
|
|
20240923,194800,282482470,12100,12100,12100,12100,0
|
|
20240923,194700,282482470,12100,12100,12100,12100,0
|
|
20240923,194600,282482470,12100,12100,12100,12100,0
|
|
20240923,194500,282482470,12100,12100,12100,12100,0
|
|
20240923,194400,282482470,12100,12100,12100,12100,0
|
|
20240923,194300,282482470,12100,12100,12100,12100,0
|
|
20240923,194200,282482470,12100,12100,12100,12100,0
|
|
20240923,194100,282482470,12100,12100,12100,12100,0
|
|
20240923,194000,282482470,12100,12100,12100,12100,0
|
|
20240923,193900,282482470,12100,12100,12100,12100,0
|
|
20240923,193800,282482470,12100,12100,12100,12100,0
|
|
20240923,193700,282482470,12100,12100,12100,12100,0
|
|
20240923,193600,282482470,12100,12100,12100,12100,0
|
|
20240923,193500,282482470,12100,12100,12100,12100,0
|
|
20240923,193400,282482470,12100,12100,12100,12100,0
|
|
20240923,193300,282482470,12100,12100,12100,12100,0
|
|
20240923,193200,282482470,12100,12100,12100,12100,0
|
|
20240923,193100,282482470,12100,12100,12100,12100,518
|
|
20240923,193000,282482470,12100,12100,12100,12100,0
|
|
20240923,192900,282482470,12100,12100,12100,12100,0
|
|
20240923,192800,282482470,12100,12100,12100,12100,0
|
|
20240923,192700,282482470,12100,12100,12100,12100,0
|
|
20240923,192600,282482470,12100,12100,12100,12100,0
|
|
20240923,192500,282482470,12100,12100,12100,12100,0
|
|
20240923,192400,282482470,12100,12100,12100,12100,0
|
|
20240923,192300,282482470,12100,12100,12100,12100,0
|
|
20240923,192200,282482470,12100,12100,12100,12100,0
|
|
20240923,192100,282482470,12100,12100,12100,12100,0
|
|
20240923,192000,282482470,12100,12100,12100,12100,0
|
|
20240923,191900,282482470,12100,12100,12100,12100,0
|
|
20240923,191800,282482470,12100,12100,12100,12100,0
|
|
20240923,191700,282482470,12100,12100,12100,12100,0
|
|
20240923,191600,282482470,12100,12100,12100,12100,0
|
|
20240923,191500,282482470,12100,12100,12100,12100,0
|
|
20240923,191400,282482470,12100,12100,12100,12100,0
|
|
20240923,191300,282482470,12100,12100,12100,12100,0
|
|
20240923,191200,282482470,12100,12100,12100,12100,0
|
|
20240923,191100,282482470,12100,12100,12100,12100,0
|
|
20240923,191000,282482470,12100,12100,12100,12100,0
|
|
20240923,190900,282482470,12100,12100,12100,12100,0
|
|
20240923,190800,282482470,12100,12100,12100,12100,0
|
|
20240923,190700,282482470,12100,12100,12100,12100,0
|
|
20240923,190600,282482470,12100,12100,12100,12100,0
|
|
20240923,190500,282482470,12100,12100,12100,12100,0
|
|
20240923,190400,282482470,12100,12100,12100,12100,0
|
|
20240923,190300,282482470,12100,12100,12100,12100,0
|
|
20240923,190200,282482470,12100,12100,12100,12100,0
|
|
20240923,190100,282482470,12100,12100,12100,12100,518
|
|
20240923,190000,282482470,12100,12100,12100,12100,0
|
|
20240923,185900,282482470,12100,12100,12100,12100,0
|
|
20240923,185800,282482470,12100,12100,12100,12100,0
|
|
20240923,185700,282482470,12100,12100,12100,12100,0
|
|
20240923,185600,282482470,12100,12100,12100,12100,0
|
|
20240923,185500,282482470,12100,12100,12100,12100,0
|
|
20240923,185400,282482470,12100,12100,12100,12100,0
|
|
20240923,185300,282482470,12100,12100,12100,12100,0
|
|
20240923,185200,282482470,12100,12100,12100,12100,0
|
|
20240923,185100,282482470,12100,12100,12100,12100,0
|
|
20240923,185000,282482470,12100,12100,12100,12100,0
|
|
20240923,184900,282482470,12100,12100,12100,12100,0
|
|
20240923,184800,282482470,12100,12100,12100,12100,0
|
|
20240923,184700,282482470,12100,12100,12100,12100,0
|
|
20240923,184600,282482470,12100,12100,12100,12100,0
|
|
20240923,184500,282482470,12100,12100,12100,12100,0
|
|
20240923,184400,282482470,12100,12100,12100,12100,0
|
|
20240923,184300,282482470,12100,12100,12100,12100,0
|
|
20240923,184200,282482470,12100,12100,12100,12100,0
|
|
20240923,184100,282482470,12100,12100,12100,12100,0
|
|
20240923,184000,282482470,12100,12100,12100,12100,0
|
|
20240923,183900,282482470,12100,12100,12100,12100,0
|
|
20240923,183800,282482470,12100,12100,12100,12100,0
|
|
20240923,183700,282482470,12100,12100,12100,12100,0
|
|
20240923,183600,282482470,12100,12100,12100,12100,0
|
|
20240923,183500,282482470,12100,12100,12100,12100,0
|
|
20240923,183400,282482470,12100,12100,12100,12100,0
|
|
20240923,183300,282482470,12100,12100,12100,12100,0
|
|
20240923,183200,282482470,12100,12100,12100,12100,0
|
|
20240923,183100,282482470,12100,12100,12100,12100,518
|
|
20240923,183000,282482470,12100,12100,12100,12100,0
|
|
20240923,182900,282482470,12100,12100,12100,12100,0
|
|
20240923,182800,282482470,12100,12100,12100,12100,0
|
|
20240923,182700,282482470,12100,12100,12100,12100,0
|
|
20240923,182600,282482470,12100,12100,12100,12100,0
|
|
20240923,182500,282482470,12100,12100,12100,12100,0
|
|
20240923,182400,282482470,12100,12100,12100,12100,0
|
|
20240923,182300,282482470,12100,12100,12100,12100,0
|
|
20240923,182200,282482470,12100,12100,12100,12100,0
|
|
20240923,182100,282482470,12100,12100,12100,12100,0
|
|
20240923,182000,282482470,12100,12100,12100,12100,0
|
|
20240923,181900,282482470,12100,12100,12100,12100,0
|
|
20240923,181800,282482470,12100,12100,12100,12100,0
|
|
20240923,181700,282482470,12100,12100,12100,12100,0
|
|
20240923,181600,282482470,12100,12100,12100,12100,0
|
|
20240923,181500,282482470,12100,12100,12100,12100,0
|
|
20240923,181400,282482470,12100,12100,12100,12100,0
|
|
20240923,181300,282482470,12100,12100,12100,12100,0
|
|
20240923,181200,282482470,12100,12100,12100,12100,0
|
|
20240923,181100,282482470,12100,12100,12100,12100,0
|
|
20240923,181000,282482470,12100,12100,12100,12100,0
|
|
20240923,180900,282482470,12100,12100,12100,12100,0
|
|
20240923,180800,282482470,12100,12100,12100,12100,0
|
|
20240923,180700,282482470,12100,12100,12100,12100,0
|
|
20240923,180600,282482470,12100,12100,12100,12100,0
|
|
20240923,180500,282482470,12100,12100,12100,12100,0
|
|
20240923,180400,282482470,12100,12100,12100,12100,0
|
|
20240923,180300,282482470,12100,12100,12100,12100,0
|
|
20240923,180200,282482470,12100,12100,12100,12100,0
|
|
20240923,180100,282482470,12100,12100,12100,12100,518
|
|
20240923,180000,282482470,12100,12100,12100,12100,0
|
|
20240923,175900,282482470,12100,12100,12100,12100,0
|
|
20240923,175800,282482470,12100,12100,12100,12100,0
|
|
20240923,175700,282482470,12100,12100,12100,12100,0
|
|
20240923,175600,282482470,12100,12100,12100,12100,0
|
|
20240923,175500,282482470,12100,12100,12100,12100,0
|
|
20240923,175400,282482470,12100,12100,12100,12100,0
|
|
20240923,175300,282482470,12100,12100,12100,12100,0
|
|
20240923,175200,282482470,12100,12100,12100,12100,0
|
|
20240923,175100,282482470,12100,12100,12100,12100,0
|
|
20240923,175000,282482470,12100,12100,12100,12100,0
|
|
20240923,174900,282482470,12100,12100,12100,12100,0
|
|
20240923,174800,282482470,12100,12100,12100,12100,0
|
|
20240923,174700,282482470,12100,12100,12100,12100,0
|
|
20240923,174600,282482470,12100,12100,12100,12100,0
|
|
20240923,174500,282482470,12100,12100,12100,12100,0
|
|
20240923,174400,282482470,12100,12100,12100,12100,0
|
|
20240923,174300,282482470,12100,12100,12100,12100,0
|
|
20240923,174200,282482470,12100,12100,12100,12100,0
|
|
20240923,174100,282482470,12100,12100,12100,12100,0
|
|
20240923,174000,282482470,12100,12100,12100,12100,0
|
|
20240923,173900,282482470,12100,12100,12100,12100,0
|
|
20240923,173800,282482470,12100,12100,12100,12100,0
|
|
20240923,173700,282482470,12100,12100,12100,12100,0
|
|
20240923,173600,282482470,12100,12100,12100,12100,0
|
|
20240923,173500,282482470,12100,12100,12100,12100,0
|
|
20240923,173400,282482470,12100,12100,12100,12100,0
|
|
20240923,173300,282482470,12100,12100,12100,12100,0
|
|
20240923,173200,282482470,12100,12100,12100,12100,0
|
|
20240923,173100,282482470,12100,12100,12100,12100,518
|
|
20240923,173000,282482470,12100,12100,12100,12100,0
|
|
20240923,172900,282482470,12100,12100,12100,12100,0
|
|
20240923,172800,282482470,12100,12100,12100,12100,0
|
|
20240923,172700,282482470,12100,12100,12100,12100,0
|
|
20240923,172600,282482470,12100,12100,12100,12100,0
|
|
20240923,172500,282482470,12100,12100,12100,12100,0
|
|
20240923,172400,282482470,12100,12100,12100,12100,0
|
|
20240923,172300,282482470,12100,12100,12100,12100,0
|
|
20240923,172200,282482470,12100,12100,12100,12100,0
|
|
20240923,172100,282482470,12100,12100,12100,12100,0
|
|
20240923,172000,282482470,12100,12100,12100,12100,0
|
|
20240923,171900,282482470,12100,12100,12100,12100,0
|
|
20240923,171800,282482470,12100,12100,12100,12100,0
|
|
20240923,171700,282482470,12100,12100,12100,12100,0
|
|
20240923,171600,282482470,12100,12100,12100,12100,0
|
|
20240923,171500,282482470,12100,12100,12100,12100,0
|
|
20240923,171400,282482470,12100,12100,12100,12100,0
|
|
20240923,171300,282482470,12100,12100,12100,12100,0
|
|
20240923,171200,282482470,12100,12100,12100,12100,0
|
|
20240923,171100,282482470,12100,12100,12100,12100,0
|
|
20240923,171000,282482470,12100,12100,12100,12100,0
|
|
20240923,170900,282482470,12100,12100,12100,12100,0
|
|
20240923,170800,282482470,12100,12100,12100,12100,0
|
|
20240923,170700,282482470,12100,12100,12100,12100,0
|
|
20240923,170600,282482470,12100,12100,12100,12100,0
|
|
20240923,170500,282482470,12100,12100,12100,12100,0
|
|
20240923,170400,282482470,12100,12100,12100,12100,0
|
|
20240923,170300,282482470,12100,12100,12100,12100,0
|
|
20240923,170200,282482470,12100,12100,12100,12100,0
|
|
20240923,170100,282482470,12100,12100,12100,12100,518
|
|
20240923,170000,282482470,12100,12100,12100,12100,0
|
|
20240923,165900,282482470,12100,12100,12100,12100,0
|
|
20240923,165800,282482470,12100,12100,12100,12100,0
|
|
20240923,165700,282482470,12100,12100,12100,12100,0
|
|
20240923,165600,282482470,12100,12100,12100,12100,0
|
|
20240923,165500,282482470,12100,12100,12100,12100,0
|
|
20240923,165400,282482470,12100,12100,12100,12100,0
|
|
20240923,165300,282482470,12100,12100,12100,12100,0
|
|
20240923,165200,282482470,12100,12100,12100,12100,0
|
|
20240923,165100,282482470,12100,12100,12100,12100,0
|
|
20240923,165000,282482470,12100,12100,12100,12100,0
|
|
20240923,164900,282482470,12100,12100,12100,12100,0
|
|
20240923,164800,282482470,12100,12100,12100,12100,0
|
|
20240923,164700,282482470,12100,12100,12100,12100,0
|
|
20240923,164600,282482470,12100,12100,12100,12100,0
|
|
20240923,164500,282482470,12100,12100,12100,12100,0
|
|
20240923,164400,282482470,12100,12100,12100,12100,0
|
|
20240923,164300,282482470,12100,12100,12100,12100,0
|
|
20240923,164200,282482470,12100,12100,12100,12100,0
|
|
20240923,164100,282482470,12100,12100,12100,12100,0
|
|
20240923,164000,282482470,12100,12100,12100,12100,0
|
|
20240923,163900,282482470,12100,12100,12100,12100,0
|
|
20240923,163800,282482470,12100,12100,12100,12100,0
|
|
20240923,163700,282482470,12100,12100,12100,12100,0
|
|
20240923,163600,282482470,12100,12100,12100,12100,0
|
|
20240923,163500,282482470,12100,12100,12100,12100,0
|
|
20240923,163400,282482470,12100,12100,12100,12100,0
|
|
20240923,163300,282482470,12100,12100,12100,12100,0
|
|
20240923,163200,282482470,12100,12100,12100,12100,0
|
|
20240923,163100,282482470,12100,12100,12100,12100,518
|
|
20240923,163000,282482470,12100,12100,12100,12100,0
|
|
20240923,162900,282482470,12100,12100,12100,12100,0
|
|
20240923,162800,282482470,12100,12100,12100,12100,0
|
|
20240923,162700,282482470,12100,12100,12100,12100,0
|
|
20240923,162600,282482470,12100,12100,12100,12100,0
|
|
20240923,162500,282482470,12100,12100,12100,12100,0
|
|
20240923,162400,282482470,12100,12100,12100,12100,0
|
|
20240923,162300,282482470,12100,12100,12100,12100,0
|
|
20240923,162200,282482470,12100,12100,12100,12100,0
|
|
20240923,162100,282482470,12100,12100,12100,12100,0
|
|
20240923,162000,282482470,12100,12100,12100,12100,0
|
|
20240923,161900,282482470,12100,12100,12100,12100,0
|
|
20240923,161800,282482470,12100,12100,12100,12100,0
|
|
20240923,161700,282482470,12100,12100,12100,12100,0
|
|
20240923,161600,282482470,12100,12100,12100,12100,0
|
|
20240923,161500,282482470,12100,12100,12100,12100,0
|
|
20240923,161400,282482470,12100,12100,12100,12100,0
|
|
20240923,161300,282482470,12100,12100,12100,12100,0
|
|
20240923,161200,282482470,12100,12100,12100,12100,0
|
|
20240923,161100,282482470,12100,12100,12100,12100,0
|
|
20240923,161000,282482470,12100,12100,12100,12100,0
|
|
20240923,160900,282482470,12100,12100,12100,12100,0
|
|
20240923,160800,282482470,12100,12100,12100,12100,0
|
|
20240923,160700,282482470,12100,12100,12100,12100,0
|
|
20240923,160600,282482470,12100,12100,12100,12100,0
|
|
20240923,160500,282482470,12100,12100,12100,12100,0
|
|
20240923,160400,282482470,12100,12100,12100,12100,0
|
|
20240923,160300,282482470,12100,12100,12100,12100,0
|
|
20240923,160200,282482470,12100,12100,12100,12100,0
|
|
20240923,160100,282482470,12100,12100,12100,12100,518
|
|
20240923,160000,282482470,12100,12100,12100,12100,0
|
|
20240923,155900,282482470,12100,12100,12100,12100,0
|
|
20240923,155800,282482470,12100,12100,12100,12100,0
|
|
20240923,155700,282482470,12100,12100,12100,12100,0
|
|
20240923,155600,282482470,12100,12100,12100,12100,0
|
|
20240923,155500,282482470,12100,12100,12100,12100,0
|
|
20240923,155400,282482470,12100,12100,12100,12100,0
|
|
20240923,155300,282482470,12100,12100,12100,12100,0
|
|
20240923,155200,282482470,12100,12100,12100,12100,0
|
|
20240923,155100,282482470,12100,12100,12100,12100,0
|
|
20240923,155000,282482470,12100,12100,12100,12100,0
|
|
20240923,154900,282482470,12100,12100,12100,12100,0
|
|
20240923,154800,282482470,12100,12100,12100,12100,0
|
|
20240923,154700,282482470,12100,12100,12100,12100,0
|
|
20240923,154600,282482470,12100,12100,12100,12100,0
|
|
20240923,154500,282482470,12100,12100,12100,12100,0
|
|
20240923,154400,282482470,12100,12100,12100,12100,0
|
|
20240923,154300,282482470,12100,12100,12100,12100,0
|
|
20240923,154200,282482470,12100,12100,12100,12100,0
|
|
20240923,154100,282482470,12100,12100,12100,12100,0
|
|
20240923,154000,282482470,12100,12100,12100,12100,0
|
|
20240923,153900,282482470,12100,12100,12100,12100,0
|
|
20240923,153800,282482470,12100,12100,12100,12100,0
|
|
20240923,153700,282482470,12100,12100,12100,12100,0
|
|
20240923,153600,282482470,12100,12100,12100,12100,0
|
|
20240923,153500,282482470,12100,12100,12100,12100,0
|
|
20240923,153400,282482470,12100,12100,12100,12100,0
|
|
20240923,153300,282482470,12100,12100,12100,12100,0
|
|
20240923,153200,282482470,12100,12100,12100,12100,0
|
|
20240923,153100,282482470,12100,12100,12100,12100,518
|
|
20240923,153000,282482470,12100,12100,12100,12100,518
|
|
20240923,152900,276214670,12130,12130,12130,12130,0
|
|
20240923,152800,276214670,12130,12130,12130,12130,0
|
|
20240923,152700,276214670,12130,12130,12130,12130,0
|
|
20240923,152600,276214670,12130,12130,12130,12130,0
|
|
20240923,152500,276214670,12130,12130,12130,12130,0
|
|
20240923,152400,276214670,12130,12130,12130,12130,0
|
|
20240923,152300,276214670,12130,12130,12130,12130,0
|
|
20240923,152200,276214670,12130,12130,12130,12130,0
|
|
20240923,152100,276214670,12130,12130,12130,12130,0
|
|
20240923,152000,276214670,12130,12130,12130,12130,0
|
|
20240923,151900,276214670,12130,12130,12130,12080,24
|
|
20240923,151800,275924450,12080,12080,12080,12080,0
|
|
20240923,151700,275924450,12080,12080,12080,12080,19
|
|
20240923,151600,275694930,12080,12080,12080,12080,1
|
|
20240923,151500,275682850,12080,12080,12080,12080,0
|
|
20240923,151400,275682850,12080,12080,12080,12080,4
|
|
20240923,151300,275634530,12080,12080,12080,12080,6
|
|
20240923,151200,275562050,12080,12080,12080,12080,216
|
|
20240923,151100,272952770,12080,12080,12080,12080,0
|
|
20240923,151000,272952770,12080,12090,12090,12080,34
|
|
20240923,150900,272541940,12140,12140,12140,12140,0
|
|
20240923,150800,272541940,12140,12140,12140,12140,0
|
|
20240923,150700,272541940,12140,12140,12140,12140,0
|
|
20240923,150600,272541940,12140,12140,12140,12140,0
|
|
20240923,150500,272541940,12140,12140,12140,12140,0
|
|
20240923,150400,272541940,12140,12140,12140,12140,1
|
|
20240923,150300,272529800,12080,12080,12080,12080,0
|
|
20240923,150200,272529800,12080,12080,12080,12080,35
|
|
20240923,150100,272107000,12080,12080,12080,12080,1
|
|
20240923,150000,272094920,12070,12090,12090,12070,527
|
|
20240923,145900,265728980,12080,12080,12080,12080,0
|
|
20240923,145800,265728980,12080,12080,12080,12080,0
|
|
20240923,145700,265728980,12080,12080,12080,12080,0
|
|
20240923,145600,265728980,12080,12080,12080,12080,0
|
|
20240923,145500,265728980,12080,12090,12090,12080,302
|
|
20240923,145400,262077940,12090,12090,12090,12090,0
|
|
20240923,145300,262077940,12090,12090,12090,12090,0
|
|
20240923,145200,262077940,12090,12090,12090,12090,0
|
|
20240923,145100,262077940,12090,12110,12110,12090,394
|
|
20240923,145000,257309450,12110,12130,12130,12110,280
|
|
20240923,144900,253917410,12100,12130,12130,12100,373
|
|
20240923,144800,249397940,12130,12160,12160,12130,710
|
|
20240923,144700,240772680,12170,12200,12200,12170,340
|
|
20240923,144600,236632420,12190,12190,12190,12190,0
|
|
20240923,144500,236632420,12190,12190,12190,12190,103
|
|
20240923,144400,235376850,12190,12210,12210,12190,150
|
|
20240923,144300,233546500,12210,12210,12210,12210,0
|
|
20240923,144200,233546500,12210,12210,12210,12210,0
|
|
20240923,144100,233546500,12210,12210,12210,12210,25
|
|
20240923,144000,233241250,12210,12210,12210,12210,0
|
|
20240923,143900,233241250,12210,12230,12240,12210,91
|
|
20240923,143800,232130090,12240,12240,12240,12240,0
|
|
20240923,143700,232130090,12240,12240,12240,12240,0
|
|
20240923,143600,232130090,12240,12240,12240,12240,0
|
|
20240923,143500,232130090,12240,12240,12240,12240,1
|
|
20240923,143400,232117850,12240,12240,12240,12240,0
|
|
20240923,143300,232117850,12240,12230,12240,12230,28
|
|
20240923,143200,231775400,12220,12220,12220,12220,9
|
|
20240923,143100,231665420,12240,12240,12240,12240,1
|
|
20240923,143000,231653180,12230,12240,12240,12230,43
|
|
20240923,142900,231127260,12240,12240,12240,12240,0
|
|
20240923,142800,231127260,12240,12240,12240,12240,3
|
|
20240923,142700,231090540,12240,12200,12240,12200,588
|
|
20240923,142600,223904620,12210,12210,12210,12210,1
|
|
20240923,142500,223892410,12210,12210,12210,12210,0
|
|
20240923,142400,223892410,12210,12210,12210,12210,0
|
|
20240923,142300,223892410,12210,12210,12210,12210,1
|
|
20240923,142200,223880200,12200,12200,12200,12200,0
|
|
20240923,142100,223880200,12200,12200,12200,12200,20
|
|
20240923,142000,223636200,12200,12200,12200,12200,91
|
|
20240923,141900,222526000,12200,12200,12200,12200,0
|
|
20240923,141800,222526000,12200,12200,12200,12200,1
|
|
20240923,141700,222513800,12190,12190,12190,12190,77
|
|
20240923,141600,221575170,12210,12210,12210,12210,1
|
|
20240923,141500,221562960,12210,12210,12210,12210,1
|
|
20240923,141400,221550750,12210,12210,12210,12210,1
|
|
20240923,141300,221538540,12210,12190,12210,12190,66
|
|
20240923,141200,220733870,12190,12190,12190,12190,7
|
|
20240923,141100,220648540,12200,12200,12200,12200,0
|
|
20240923,141000,220648540,12200,12200,12200,12200,1
|
|
20240923,140900,220636340,12210,12210,12210,12210,1
|
|
20240923,140800,220624130,12210,12210,12210,12210,319
|
|
20240923,140700,216729140,12210,12210,12210,12210,0
|
|
20240923,140600,216729140,12210,12210,12210,12210,0
|
|
20240923,140500,216729140,12210,12200,12210,12200,119
|
|
20240923,140400,215277330,12220,12220,12220,12220,0
|
|
20240923,140300,215277330,12220,12220,12220,12220,0
|
|
20240923,140200,215277330,12220,12220,12220,12220,0
|
|
20240923,140100,215277330,12220,12220,12220,12220,1
|
|
20240923,140000,215265110,12210,12210,12210,12210,1
|
|
20240923,135900,215252900,12210,12210,12210,12210,0
|
|
20240923,135800,215252900,12210,12210,12210,12210,27
|
|
20240923,135700,214923230,12220,12220,12220,12220,0
|
|
20240923,135600,214923230,12220,12220,12220,12220,0
|
|
20240923,135500,214923230,12220,12220,12220,12220,30
|
|
20240923,135400,214556630,12220,12220,12220,12220,0
|
|
20240923,135300,214556630,12220,12220,12220,12220,1
|
|
20240923,135200,214544410,12210,12210,12210,12210,0
|
|
20240923,135100,214544410,12210,12210,12210,12210,0
|
|
20240923,135000,214544410,12210,12210,12210,12210,140
|
|
20240923,134900,212835010,12210,12210,12210,12210,0
|
|
20240923,134800,212835010,12210,12210,12210,12210,0
|
|
20240923,134700,212835010,12210,12210,12210,12210,28
|
|
20240923,134600,212493130,12210,12200,12210,12200,282
|
|
20240923,134500,209051920,12200,12200,12200,12200,0
|
|
20240923,134400,209051920,12200,12200,12200,12200,1
|
|
20240923,134300,209039720,12190,12200,12200,12190,5
|
|
20240923,134200,208978760,12190,12190,12190,12190,0
|
|
20240923,134100,208978760,12190,12190,12190,12190,123
|
|
20240923,134000,207479390,12200,12200,12200,12200,0
|
|
20240923,133900,207479390,12200,12200,12200,12200,0
|
|
20240923,133800,207479390,12200,12200,12200,12200,63
|
|
20240923,133700,206710790,12210,12210,12210,12210,0
|
|
20240923,133600,206710790,12210,12210,12210,12210,0
|
|
20240923,133500,206710790,12210,12210,12210,12210,0
|
|
20240923,133400,206710790,12210,12190,12210,12190,108
|
|
20240923,133300,205393550,12190,12190,12190,12190,0
|
|
20240923,133200,205393550,12190,12190,12190,12190,300
|
|
20240923,133100,201736550,12190,12190,12190,12190,100
|
|
20240923,133000,200517550,12190,12190,12190,12190,58
|
|
20240923,132900,199810530,12190,12190,12190,12190,1
|
|
20240923,132800,199798340,12200,12110,12200,12110,438
|
|
20240923,132700,194490620,12110,12110,12110,12110,1
|
|
20240923,132600,194478510,12090,12110,12110,12090,22
|
|
20240923,132500,194212130,12110,12110,12110,12110,0
|
|
20240923,132400,194212130,12110,12110,12110,12110,0
|
|
20240923,132300,194212130,12110,12110,12110,12110,0
|
|
20240923,132200,194212130,12110,12110,12110,12110,0
|
|
20240923,132100,194212130,12110,12110,12110,12110,0
|
|
20240923,132000,194212130,12110,12110,12110,12110,1
|
|
20240923,131900,194200020,12110,12110,12110,12110,0
|
|
20240923,131800,194200020,12110,12110,12110,12110,0
|
|
20240923,131700,194200020,12110,12110,12110,12110,0
|
|
20240923,131600,194200020,12110,12110,12110,12110,0
|
|
20240923,131500,194200020,12110,12110,12110,12110,4
|
|
20240923,131400,194151580,12110,12110,12110,12110,0
|
|
20240923,131300,194151580,12110,12110,12110,12110,0
|
|
20240923,131200,194151580,12110,12110,12110,12110,0
|
|
20240923,131100,194151580,12110,12110,12110,12110,1
|
|
20240923,131000,194139470,12090,12090,12090,12090,0
|
|
20240923,130900,194139470,12090,12090,12090,12090,0
|
|
20240923,130800,194139470,12090,12090,12090,12090,0
|
|
20240923,130700,194139470,12090,12090,12090,12090,0
|
|
20240923,130600,194139470,12090,12100,12100,12090,427
|
|
20240923,130500,188974310,12110,12110,12110,12110,101
|
|
20240923,130400,187751200,12110,12120,12120,12110,30
|
|
20240923,130300,187387890,12130,12140,12140,12130,32
|
|
20240923,130200,186999630,12150,12150,12150,12150,0
|
|
20240923,130100,186999630,12150,12150,12150,12150,3
|
|
20240923,130000,186963180,12120,12120,12120,12120,0
|
|
20240923,125900,186963180,12120,12120,12120,12120,0
|
|
20240923,125800,186963180,12120,12120,12120,12120,0
|
|
20240923,125700,186963180,12120,12120,12120,12120,0
|
|
20240923,125600,186963180,12120,12120,12120,12120,0
|
|
20240923,125500,186963180,12120,12120,12120,12120,11
|
|
20240923,125400,186829860,12120,12120,12120,12120,0
|
|
20240923,125300,186829860,12120,12120,12120,12120,1
|
|
20240923,125200,186817740,12120,12120,12120,12120,15
|
|
20240923,125100,186635940,12120,12120,12120,12120,0
|
|
20240923,125000,186635940,12120,12120,12120,12120,50
|
|
20240923,124900,186029940,12120,12120,12120,12120,3
|
|
20240923,124800,185993580,12120,12120,12120,12120,0
|
|
20240923,124700,185993580,12120,12120,12120,12120,25
|
|
20240923,124600,185690580,12120,12120,12120,12120,27
|
|
20240923,124500,185363340,12120,12120,12120,12120,0
|
|
20240923,124400,185363340,12120,12120,12120,12120,1
|
|
20240923,124300,185351220,12150,12150,12150,12150,0
|
|
20240923,124200,185351220,12150,12150,12150,12150,0
|
|
20240923,124100,185351220,12150,12130,12150,12130,54
|
|
20240923,124000,184696180,12120,12120,12120,12120,0
|
|
20240923,123900,184696180,12120,12120,12120,12120,5
|
|
20240923,123800,184635580,12130,12130,12130,12130,0
|
|
20240923,123700,184635580,12130,12130,12130,12130,41
|
|
20240923,123600,184138250,12130,12130,12130,12130,1
|
|
20240923,123500,184126120,12100,12100,12100,12100,66
|
|
20240923,123400,183327520,12090,12080,12090,12080,113
|
|
20240923,123300,181962350,12080,12080,12080,12080,0
|
|
20240923,123200,181962350,12080,12070,12080,12070,31
|
|
20240923,123100,181587980,12070,12070,12070,12070,8
|
|
20240923,123000,181491420,12070,12070,12070,12070,70
|
|
20240923,122900,180646520,12070,12070,12070,12070,1
|
|
20240923,122800,180634450,12080,12080,12080,12080,1
|
|
20240923,122700,180622370,12050,12050,12050,12050,0
|
|
20240923,122600,180622370,12050,12050,12050,12050,0
|
|
20240923,122500,180622370,12050,12050,12050,12050,100
|
|
20240923,122400,179417370,12080,12080,12080,12080,0
|
|
20240923,122300,179417370,12080,12080,12080,12080,0
|
|
20240923,122200,179417370,12080,12080,12080,12080,0
|
|
20240923,122100,179417370,12080,12080,12080,12080,0
|
|
20240923,122000,179417370,12080,12080,12080,12080,0
|
|
20240923,121900,179417370,12080,12080,12080,12080,0
|
|
20240923,121800,179417370,12080,12080,12080,12080,0
|
|
20240923,121700,179417370,12080,12080,12080,12080,0
|
|
20240923,121600,179417370,12080,12080,12080,12080,0
|
|
20240923,121500,179417370,12080,12070,12080,12070,59
|
|
20240923,121400,178705230,12070,12070,12070,12070,0
|
|
20240923,121300,178705230,12070,12070,12070,12070,0
|
|
20240923,121200,178705230,12070,12070,12070,12070,0
|
|
20240923,121100,178705230,12070,12070,12070,12070,9
|
|
20240923,121000,178596600,12070,12070,12070,12070,0
|
|
20240923,120900,178596600,12070,12070,12070,12070,0
|
|
20240923,120800,178596600,12070,12070,12070,12070,1
|
|
20240923,120700,178584530,12010,12010,12010,12010,0
|
|
20240923,120600,178584530,12010,12010,12010,12010,92
|
|
20240923,120500,177479610,12010,12010,12010,12010,0
|
|
20240923,120400,177479610,12010,12010,12010,12010,0
|
|
20240923,120300,177479610,12010,12010,12010,12010,0
|
|
20240923,120200,177479610,12010,12010,12010,12010,0
|
|
20240923,120100,177479610,12010,12010,12010,12010,0
|
|
20240923,120000,177479610,12010,12010,12010,12010,0
|
|
20240923,115900,177479610,12010,12010,12010,12010,0
|
|
20240923,115800,177479610,12010,12010,12010,12010,0
|
|
20240923,115700,177479610,12010,12010,12010,12010,2
|
|
20240923,115600,177455590,12000,12000,12000,12000,0
|
|
20240923,115500,177455590,12000,12000,12000,12000,0
|
|
20240923,115400,177455590,12000,12000,12000,12000,0
|
|
20240923,115300,177455590,12000,12000,12000,12000,0
|
|
20240923,115200,177455590,12000,12000,12000,12000,12
|
|
20240923,115100,177311590,12010,12010,12010,12010,0
|
|
20240923,115000,177311590,12010,12010,12010,12010,0
|
|
20240923,114900,177311590,12010,12010,12010,12010,0
|
|
20240923,114800,177311590,12010,12010,12010,12010,16
|
|
20240923,114700,177119430,11990,11990,11990,11990,0
|
|
20240923,114600,177119430,11990,11990,11990,11990,4
|
|
20240923,114500,177071470,11990,11990,11990,11990,0
|
|
20240923,114400,177071470,11990,11990,11990,11990,0
|
|
20240923,114300,177071470,11990,11990,11990,11990,0
|
|
20240923,114200,177071470,11990,11990,11990,11990,233
|
|
20240923,114100,174277800,11980,11980,11980,11980,0
|
|
20240923,114000,174277800,11980,11980,11980,11980,0
|
|
20240923,113900,174277800,11980,11980,11980,11980,11
|
|
20240923,113800,174146020,11990,11990,11990,11980,572
|
|
20240923,113700,167289940,12000,12000,12000,12000,0
|
|
20240923,113600,167289940,12000,12000,12000,12000,21
|
|
20240923,113500,167037940,12000,12000,12000,12000,0
|
|
20240923,113400,167037940,12000,12000,12000,12000,0
|
|
20240923,113300,167037940,12000,12000,12000,12000,0
|
|
20240923,113200,167037940,12000,12000,12000,12000,0
|
|
20240923,113100,167037940,12000,12000,12000,12000,8
|
|
20240923,113000,166941940,12000,12000,12000,12000,0
|
|
20240923,112900,166941940,12000,12000,12000,12000,0
|
|
20240923,112800,166941940,12000,12000,12000,12000,17
|
|
20240923,112700,166737940,12000,12000,12000,12000,36
|
|
20240923,112600,166305940,12000,12000,12000,12000,34
|
|
20240923,112500,165897940,12010,12010,12010,12010,1
|
|
20240923,112400,165885930,12000,12000,12000,12000,0
|
|
20240923,112300,165885930,12000,12000,12000,12000,11
|
|
20240923,112200,165753930,12010,12010,12010,12010,2
|
|
20240923,112100,165729910,12010,12010,12010,12010,1
|
|
20240923,112000,165717900,12000,11990,12000,11990,174
|
|
20240923,111900,163630050,11980,11980,11980,11980,53
|
|
20240923,111800,162995110,12000,12000,12000,12000,0
|
|
20240923,111700,162995110,12000,12000,12000,12000,0
|
|
20240923,111600,162995110,12000,12000,12000,12000,0
|
|
20240923,111500,162995110,12000,12000,12000,12000,0
|
|
20240923,111400,162995110,12000,12000,12000,12000,0
|
|
20240923,111300,162995110,12000,12000,12000,12000,0
|
|
20240923,111200,162995110,12000,12000,12000,12000,0
|
|
20240923,111100,162995110,12000,12000,12000,12000,0
|
|
20240923,111000,162995110,12000,12000,12000,12000,0
|
|
20240923,110900,162995110,12000,12000,12000,12000,2
|
|
20240923,110800,162971110,11980,11980,11980,11980,0
|
|
20240923,110700,162971110,11980,11980,11980,11980,16
|
|
20240923,110600,162779430,11980,11980,11980,11980,0
|
|
20240923,110500,162779430,11980,11980,11980,11980,0
|
|
20240923,110400,162779430,11980,12000,12000,11980,45
|
|
20240923,110300,162239530,12000,12000,12000,12000,2
|
|
20240923,110200,162215530,11970,11970,11970,11970,0
|
|
20240923,110100,162215530,11970,11980,11980,11970,116
|
|
20240923,110000,160826010,12000,12000,12000,12000,0
|
|
20240923,105900,160826010,12000,12000,12000,12000,0
|
|
20240923,105800,160826010,12000,12000,12000,12000,0
|
|
20240923,105700,160826010,12000,12000,12000,12000,0
|
|
20240923,105600,160826010,12000,12000,12000,12000,0
|
|
20240923,105500,160826010,12000,12000,12000,12000,0
|
|
20240923,105400,160826010,12000,12000,12000,12000,0
|
|
20240923,105300,160826010,12000,12000,12000,12000,0
|
|
20240923,105200,160826010,12000,12000,12000,12000,0
|
|
20240923,105100,160826010,12000,12000,12000,12000,0
|
|
20240923,105000,160826010,12000,12000,12000,12000,0
|
|
20240923,104900,160826010,12000,12000,12000,12000,0
|
|
20240923,104800,160826010,12000,12000,12000,12000,0
|
|
20240923,104700,160826010,12000,11990,12000,11970,8
|
|
20240923,104600,160730130,11970,11980,11980,11970,28
|
|
20240923,104500,160394700,11980,11980,11980,11980,0
|
|
20240923,104400,160394700,11980,11980,11980,11980,0
|
|
20240923,104300,160394700,11980,11980,11980,11980,2
|
|
20240923,104200,160370740,11970,12000,12000,11970,3
|
|
20240923,104100,160334790,12000,12000,12000,12000,0
|
|
20240923,104000,160334790,12000,12000,12000,12000,45
|
|
20240923,103900,159794790,11980,11980,11980,11980,1
|
|
20240923,103800,159782810,11950,11950,11950,11950,2
|
|
20240923,103700,159758910,11950,11950,11950,11940,1067
|
|
20240923,103600,147008360,11950,11970,11970,11950,633
|
|
20240923,103500,139443990,11960,11960,11960,11960,0
|
|
20240923,103400,139443990,11960,11960,11960,11960,0
|
|
20240923,103300,139443990,11960,11960,11960,11960,926
|
|
20240923,103200,128369030,11960,11970,11970,11960,127
|
|
20240923,103100,126849950,12060,11960,12060,11960,46
|
|
20240923,103000,126299690,11960,11950,11960,11940,1093
|
|
20240923,102900,113238240,11950,11950,11950,11950,5
|
|
20240923,102800,113178490,11950,11950,11950,11950,1000
|
|
20240923,102700,101228490,11950,11950,11950,11950,0
|
|
20240923,102600,101228490,11950,12000,12000,11950,138
|
|
20240923,102500,99574670,11990,11990,11990,11990,0
|
|
20240923,102400,99574670,11990,11990,11990,11990,0
|
|
20240923,102300,99574670,11990,11980,11990,11950,933
|
|
20240923,102200,88424780,11990,11990,11990,11990,0
|
|
20240923,102100,88424780,11990,11990,11990,11990,0
|
|
20240923,102000,88424780,11990,11990,11990,11990,52
|
|
20240923,101900,87801300,11940,11950,11950,11940,809
|
|
20240923,101800,78133840,11990,11990,11990,11990,1
|
|
20240923,101700,78121850,11950,11940,11950,11930,5
|
|
20240923,101600,78062130,11950,11970,11990,11940,20
|
|
20240923,101500,77823080,11990,11960,11990,11950,12
|
|
20240923,101400,77679590,11960,12000,12000,11960,343
|
|
20240923,101300,73563880,12010,12010,12010,12010,0
|
|
20240923,101200,73563880,12010,12010,12010,12010,0
|
|
20240923,101100,73563880,12010,12010,12010,12010,100
|
|
20240923,101000,72362880,12010,12020,12020,12010,100
|
|
20240923,100900,71161620,12070,12070,12070,12070,0
|
|
20240923,100800,71161620,12070,12070,12070,12070,1
|
|
20240923,100700,71149550,12060,12060,12060,12060,0
|
|
20240923,100600,71149550,12060,12040,12060,12040,16
|
|
20240923,100500,70956890,12010,12010,12010,12010,0
|
|
20240923,100400,70956890,12010,12010,12010,12010,0
|
|
20240923,100300,70956890,12010,12010,12010,12010,133
|
|
20240923,100200,69359560,12010,12050,12050,12010,290
|
|
20240923,100100,65872680,12050,12050,12050,12050,1
|
|
20240923,100000,65860630,12050,12050,12050,12050,0
|
|
20240923,095900,65860630,12050,12050,12050,12050,0
|
|
20240923,095800,65860630,12050,12040,12050,12040,1323
|
|
20240923,095700,49931420,12000,12000,12000,12000,2
|
|
20240923,095600,49907420,12000,12000,12000,12000,2
|
|
20240923,095500,49883420,12000,12000,12000,12000,7
|
|
20240923,095400,49799420,12000,12010,12010,12000,10
|
|
20240923,095300,49679410,11980,11980,11980,11980,0
|
|
20240923,095200,49679410,11980,12000,12000,11980,4
|
|
20240923,095100,49631440,12040,12040,12040,12040,0
|
|
20240923,095000,49631440,12040,12040,12040,12040,0
|
|
20240923,094900,49631440,12040,12040,12040,12040,0
|
|
20240923,094800,49631440,12040,12040,12040,12040,0
|
|
20240923,094700,49631440,12040,12040,12040,12040,0
|
|
20240923,094600,49631440,12040,12040,12040,12040,0
|
|
20240923,094500,49631440,12040,12040,12040,12040,7
|
|
20240923,094400,49547160,12040,12040,12040,12040,0
|
|
20240923,094300,49547160,12040,12040,12040,12040,4
|
|
20240923,094200,49499000,12040,12040,12040,12040,0
|
|
20240923,094100,49499000,12040,12020,12040,12010,27
|
|
20240923,094000,49174680,12040,12020,12040,12020,6
|
|
20240923,093900,49102500,12010,12010,12010,12010,0
|
|
20240923,093800,49102500,12010,11980,12010,11980,301
|
|
20240923,093700,45493490,11980,11960,11980,11950,388
|
|
20240923,093600,40850100,11960,11950,11960,11940,225
|
|
20240923,093500,38160820,11950,11950,11950,11950,16
|
|
20240923,093400,37969620,11950,11950,11950,11940,3
|
|
20240923,093300,37933780,11950,11960,11960,11950,15
|
|
20240923,093200,37754520,11940,11940,11970,11940,21
|
|
20240923,093100,37503650,11940,11940,11940,11930,14
|
|
20240923,093000,37336500,11940,11940,11940,11940,4
|
|
20240923,092900,37288740,11880,11880,11880,11880,0
|
|
20240923,092800,37288740,11880,11880,11880,11880,0
|
|
20240923,092700,37288740,11880,11880,11880,11880,0
|
|
20240923,092600,37288740,11880,11880,11880,11880,1
|
|
20240923,092500,37276860,11890,11890,11890,11890,0
|
|
20240923,092400,37276860,11890,11890,11890,11890,23
|
|
20240923,092300,37003390,11890,11890,11890,11890,30
|
|
20240923,092200,36646690,11890,11880,11890,11880,226
|
|
20240923,092100,33961550,11850,11850,11850,11850,0
|
|
20240923,092000,33961550,11850,11900,11900,11850,251
|
|
20240923,091900,30982430,11960,11920,11980,11920,53
|
|
20240923,091800,30350570,11980,11980,11980,11980,0
|
|
20240923,091700,30350570,11980,11980,11980,11980,1
|
|
20240923,091600,30338590,11980,11980,11980,11980,0
|
|
20240923,091500,30338590,11980,12050,12150,11980,12
|
|
20240923,091400,30193310,12030,12030,12030,12030,36
|
|
20240923,091300,29760230,12240,12240,12240,12240,0
|
|
20240923,091200,29760230,12240,12190,12240,12190,3
|
|
20240923,091100,29723560,12310,12300,12310,12300,300
|
|
20240923,091000,26030590,12300,11890,12300,11890,1151
|
|
20240923,090900,12340450,11830,11830,11830,11830,644
|
|
20240923,090800,4721930,11830,11830,11830,11830,1
|
|
20240923,090700,4710100,11800,11800,11800,11800,0
|
|
20240923,090600,4710100,11800,11830,11830,11800,66
|
|
20240923,090500,3929560,11830,11830,11830,11830,91
|
|
20240923,090400,2853030,11850,11850,11850,11850,84
|
|
20240923,090300,1857630,11890,11890,11890,11890,0
|
|
20240923,090200,1857630,11890,11890,11890,11890,0
|
|
20240923,090100,1857630,11890,11890,11890,11890,25
|
|
20240923,090000,1560380,11900,11960,11960,11900,131
|