629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192600,377413720,17150,17150,17150,17150,221
|
|
20240905,192500,377413720,17150,17150,17150,17150,0
|
|
20240905,192400,377413720,17150,17150,17150,17150,0
|
|
20240905,192300,377413720,17150,17150,17150,17150,0
|
|
20240905,192200,377413720,17150,17150,17150,17150,0
|
|
20240905,192100,377413720,17150,17150,17150,17150,0
|
|
20240905,192000,377413720,17150,17150,17150,17150,0
|
|
20240905,191900,377413720,17150,17150,17150,17150,0
|
|
20240905,191800,377413720,17150,17150,17150,17150,0
|
|
20240905,191700,377413720,17150,17150,17150,17150,0
|
|
20240905,191600,377413720,17150,17150,17150,17150,0
|
|
20240905,191500,377413720,17150,17150,17150,17150,0
|
|
20240905,191400,377413720,17150,17150,17150,17150,0
|
|
20240905,191300,377413720,17150,17150,17150,17150,0
|
|
20240905,191200,377413720,17150,17150,17150,17150,0
|
|
20240905,191100,377413720,17150,17150,17150,17150,0
|
|
20240905,191000,377413720,17150,17150,17150,17150,0
|
|
20240905,190900,377413720,17150,17150,17150,17150,0
|
|
20240905,190800,377413720,17150,17150,17150,17150,0
|
|
20240905,190700,377413720,17150,17150,17150,17150,0
|
|
20240905,190600,377413720,17150,17150,17150,17150,0
|
|
20240905,190500,377413720,17150,17150,17150,17150,0
|
|
20240905,190400,377413720,17150,17150,17150,17150,0
|
|
20240905,190300,377413720,17150,17150,17150,17150,0
|
|
20240905,190200,377413720,17150,17150,17150,17150,0
|
|
20240905,190100,377413720,17150,17150,17150,17150,0
|
|
20240905,190000,377413720,17150,17150,17150,17150,0
|
|
20240905,185900,377413720,17150,17150,17150,17150,0
|
|
20240905,185800,377413720,17150,17150,17150,17150,0
|
|
20240905,185700,377413720,17150,17150,17150,17150,0
|
|
20240905,185600,377413720,17150,17150,17150,17150,221
|
|
20240905,185500,377413720,17150,17150,17150,17150,0
|
|
20240905,185400,377413720,17150,17150,17150,17150,0
|
|
20240905,185300,377413720,17150,17150,17150,17150,0
|
|
20240905,185200,377413720,17150,17150,17150,17150,0
|
|
20240905,185100,377413720,17150,17150,17150,17150,0
|
|
20240905,185000,377413720,17150,17150,17150,17150,0
|
|
20240905,184900,377413720,17150,17150,17150,17150,0
|
|
20240905,184800,377413720,17150,17150,17150,17150,0
|
|
20240905,184700,377413720,17150,17150,17150,17150,0
|
|
20240905,184600,377413720,17150,17150,17150,17150,0
|
|
20240905,184500,377413720,17150,17150,17150,17150,0
|
|
20240905,184400,377413720,17150,17150,17150,17150,0
|
|
20240905,184300,377413720,17150,17150,17150,17150,0
|
|
20240905,184200,377413720,17150,17150,17150,17150,0
|
|
20240905,184100,377413720,17150,17150,17150,17150,0
|
|
20240905,184000,377413720,17150,17150,17150,17150,0
|
|
20240905,183900,377413720,17150,17150,17150,17150,0
|
|
20240905,183800,377413720,17150,17150,17150,17150,0
|
|
20240905,183700,377413720,17150,17150,17150,17150,0
|
|
20240905,183600,377413720,17150,17150,17150,17150,0
|
|
20240905,183500,377413720,17150,17150,17150,17150,0
|
|
20240905,183400,377413720,17150,17150,17150,17150,0
|
|
20240905,183300,377413720,17150,17150,17150,17150,0
|
|
20240905,183200,377413720,17150,17150,17150,17150,0
|
|
20240905,183100,377413720,17150,17150,17150,17150,0
|
|
20240905,183000,377413720,17150,17150,17150,17150,0
|
|
20240905,182900,377413720,17150,17150,17150,17150,0
|
|
20240905,182800,377413720,17150,17150,17150,17150,0
|
|
20240905,182700,377413720,17150,17150,17150,17150,0
|
|
20240905,182600,377413720,17150,17150,17150,17150,221
|
|
20240905,182500,377413720,17150,17150,17150,17150,0
|
|
20240905,182400,377413720,17150,17150,17150,17150,0
|
|
20240905,182300,377413720,17150,17150,17150,17150,0
|
|
20240905,182200,377413720,17150,17150,17150,17150,0
|
|
20240905,182100,377413720,17150,17150,17150,17150,0
|
|
20240905,182000,377413720,17150,17150,17150,17150,0
|
|
20240905,181900,377413720,17150,17150,17150,17150,0
|
|
20240905,181800,377413720,17150,17150,17150,17150,0
|
|
20240905,181700,377413720,17150,17150,17150,17150,0
|
|
20240905,181600,377413720,17150,17150,17150,17150,0
|
|
20240905,181500,377413720,17150,17150,17150,17150,0
|
|
20240905,181400,377413720,17150,17150,17150,17150,0
|
|
20240905,181300,377413720,17150,17150,17150,17150,0
|
|
20240905,181200,377413720,17150,17150,17150,17150,0
|
|
20240905,181100,377413720,17150,17150,17150,17150,0
|
|
20240905,181000,377413720,17150,17150,17150,17150,0
|
|
20240905,180900,377413720,17150,17150,17150,17150,0
|
|
20240905,180800,377413720,17150,17150,17150,17150,0
|
|
20240905,180700,377413720,17150,17150,17150,17150,0
|
|
20240905,180600,377413720,17150,17150,17150,17150,0
|
|
20240905,180500,377413720,17150,17150,17150,17150,0
|
|
20240905,180400,377413720,17150,17150,17150,17150,0
|
|
20240905,180300,377413720,17150,17150,17150,17150,0
|
|
20240905,180200,377413720,17150,17150,17150,17150,0
|
|
20240905,180100,377413720,17150,17150,17150,17150,0
|
|
20240905,180000,377413720,17150,17150,17150,17150,0
|
|
20240905,175900,377413720,17150,17150,17150,17150,0
|
|
20240905,175800,377413720,17150,17150,17150,17150,0
|
|
20240905,175700,377413720,17150,17150,17150,17150,0
|
|
20240905,175600,377413720,17150,17150,17150,17150,221
|
|
20240905,175500,377413720,17150,17150,17150,17150,0
|
|
20240905,175400,377413720,17150,17150,17150,17150,0
|
|
20240905,175300,377413720,17150,17150,17150,17150,0
|
|
20240905,175200,377413720,17150,17150,17150,17150,0
|
|
20240905,175100,377413720,17150,17150,17150,17150,0
|
|
20240905,175000,377413720,17150,17150,17150,17150,0
|
|
20240905,174900,377413720,17150,17150,17150,17150,0
|
|
20240905,174800,377413720,17150,17150,17150,17150,0
|
|
20240905,174700,377413720,17150,17150,17150,17150,0
|
|
20240905,174600,377413720,17150,17150,17150,17150,0
|
|
20240905,174500,377413720,17150,17150,17150,17150,0
|
|
20240905,174400,377413720,17150,17150,17150,17150,0
|
|
20240905,174300,377413720,17150,17150,17150,17150,0
|
|
20240905,174200,377413720,17150,17150,17150,17150,0
|
|
20240905,174100,377413720,17150,17150,17150,17150,0
|
|
20240905,174000,377413720,17150,17150,17150,17150,0
|
|
20240905,173900,377413720,17150,17150,17150,17150,0
|
|
20240905,173800,377413720,17150,17150,17150,17150,0
|
|
20240905,173700,377413720,17150,17150,17150,17150,0
|
|
20240905,173600,377413720,17150,17150,17150,17150,0
|
|
20240905,173500,377413720,17150,17150,17150,17150,0
|
|
20240905,173400,377413720,17150,17150,17150,17150,0
|
|
20240905,173300,377413720,17150,17150,17150,17150,0
|
|
20240905,173200,377413720,17150,17150,17150,17150,0
|
|
20240905,173100,377413720,17150,17150,17150,17150,0
|
|
20240905,173000,377413720,17150,17150,17150,17150,0
|
|
20240905,172900,377413720,17150,17150,17150,17150,0
|
|
20240905,172800,377413720,17150,17150,17150,17150,0
|
|
20240905,172700,377413720,17150,17150,17150,17150,0
|
|
20240905,172600,377413720,17150,17150,17150,17150,221
|
|
20240905,172500,377413720,17150,17150,17150,17150,0
|
|
20240905,172400,377413720,17150,17150,17150,17150,0
|
|
20240905,172300,377413720,17150,17150,17150,17150,0
|
|
20240905,172200,377413720,17150,17150,17150,17150,0
|
|
20240905,172100,377413720,17150,17150,17150,17150,0
|
|
20240905,172000,377413720,17150,17150,17150,17150,0
|
|
20240905,171900,377413720,17150,17150,17150,17150,0
|
|
20240905,171800,377413720,17150,17150,17150,17150,0
|
|
20240905,171700,377413720,17150,17150,17150,17150,0
|
|
20240905,171600,377413720,17150,17150,17150,17150,0
|
|
20240905,171500,377413720,17150,17150,17150,17150,0
|
|
20240905,171400,377413720,17150,17150,17150,17150,0
|
|
20240905,171300,377413720,17150,17150,17150,17150,0
|
|
20240905,171200,377413720,17150,17150,17150,17150,0
|
|
20240905,171100,377413720,17150,17150,17150,17150,0
|
|
20240905,171000,377413720,17150,17150,17150,17150,0
|
|
20240905,170900,377413720,17150,17150,17150,17150,0
|
|
20240905,170800,377413720,17150,17150,17150,17150,0
|
|
20240905,170700,377413720,17150,17150,17150,17150,0
|
|
20240905,170600,377413720,17150,17150,17150,17150,0
|
|
20240905,170500,377413720,17150,17150,17150,17150,0
|
|
20240905,170400,377413720,17150,17150,17150,17150,0
|
|
20240905,170300,377413720,17150,17150,17150,17150,0
|
|
20240905,170200,377413720,17150,17150,17150,17150,0
|
|
20240905,170100,377413720,17150,17150,17150,17150,0
|
|
20240905,170000,377413720,17150,17150,17150,17150,0
|
|
20240905,165900,377413720,17150,17150,17150,17150,0
|
|
20240905,165800,377413720,17150,17150,17150,17150,0
|
|
20240905,165700,377413720,17150,17150,17150,17150,0
|
|
20240905,165600,377413720,17150,17150,17150,17150,221
|
|
20240905,165500,377413720,17150,17150,17150,17150,0
|
|
20240905,165400,377413720,17150,17150,17150,17150,0
|
|
20240905,165300,377413720,17150,17150,17150,17150,0
|
|
20240905,165200,377413720,17150,17150,17150,17150,0
|
|
20240905,165100,377413720,17150,17150,17150,17150,0
|
|
20240905,165000,377413720,17150,17150,17150,17150,0
|
|
20240905,164900,377413720,17150,17150,17150,17150,0
|
|
20240905,164800,377413720,17150,17150,17150,17150,0
|
|
20240905,164700,377413720,17150,17150,17150,17150,0
|
|
20240905,164600,377413720,17150,17150,17150,17150,0
|
|
20240905,164500,377413720,17150,17150,17150,17150,0
|
|
20240905,164400,377413720,17150,17150,17150,17150,0
|
|
20240905,164300,377413720,17150,17150,17150,17150,0
|
|
20240905,164200,377413720,17150,17150,17150,17150,0
|
|
20240905,164100,377413720,17150,17150,17150,17150,0
|
|
20240905,164000,377413720,17150,17150,17150,17150,0
|
|
20240905,163900,377413720,17150,17150,17150,17150,0
|
|
20240905,163800,377413720,17150,17150,17150,17150,0
|
|
20240905,163700,377413720,17150,17150,17150,17150,0
|
|
20240905,163600,377413720,17150,17150,17150,17150,0
|
|
20240905,163500,377413720,17150,17150,17150,17150,0
|
|
20240905,163400,377413720,17150,17150,17150,17150,0
|
|
20240905,163300,377413720,17150,17150,17150,17150,0
|
|
20240905,163200,377413720,17150,17150,17150,17150,0
|
|
20240905,163100,377413720,17150,17150,17150,17150,0
|
|
20240905,163000,377413720,17150,17150,17150,17150,0
|
|
20240905,162900,377413720,17150,17150,17150,17150,0
|
|
20240905,162800,377413720,17150,17150,17150,17150,0
|
|
20240905,162700,377413720,17150,17150,17150,17150,0
|
|
20240905,162600,377413720,17150,17150,17150,17150,221
|
|
20240905,162500,377413720,17150,17150,17150,17150,0
|
|
20240905,162400,377413720,17150,17150,17150,17150,0
|
|
20240905,162300,377413720,17150,17150,17150,17150,0
|
|
20240905,162200,377413720,17150,17150,17150,17150,0
|
|
20240905,162100,377413720,17150,17150,17150,17150,0
|
|
20240905,162000,377413720,17150,17150,17150,17150,0
|
|
20240905,161900,377413720,17150,17150,17150,17150,0
|
|
20240905,161800,377413720,17150,17150,17150,17150,0
|
|
20240905,161700,377413720,17150,17150,17150,17150,0
|
|
20240905,161600,377413720,17150,17150,17150,17150,0
|
|
20240905,161500,377413720,17150,17150,17150,17150,0
|
|
20240905,161400,377413720,17150,17150,17150,17150,0
|
|
20240905,161300,377413720,17150,17150,17150,17150,0
|
|
20240905,161200,377413720,17150,17150,17150,17150,0
|
|
20240905,161100,377413720,17150,17150,17150,17150,0
|
|
20240905,161000,377413720,17150,17150,17150,17150,0
|
|
20240905,160900,377413720,17150,17150,17150,17150,0
|
|
20240905,160800,377413720,17150,17150,17150,17150,0
|
|
20240905,160700,377413720,17150,17150,17150,17150,0
|
|
20240905,160600,377413720,17150,17150,17150,17150,0
|
|
20240905,160500,377413720,17150,17150,17150,17150,0
|
|
20240905,160400,377413720,17150,17150,17150,17150,0
|
|
20240905,160300,377413720,17150,17150,17150,17150,0
|
|
20240905,160200,377413720,17150,17150,17150,17150,0
|
|
20240905,160100,377413720,17150,17150,17150,17150,0
|
|
20240905,160000,377413720,17150,17150,17150,17150,0
|
|
20240905,155900,377413720,17150,17150,17150,17150,0
|
|
20240905,155800,377413720,17150,17150,17150,17150,0
|
|
20240905,155700,377413720,17150,17150,17150,17150,0
|
|
20240905,155600,377413720,17150,17150,17150,17150,221
|
|
20240905,155500,377413720,17150,17150,17150,17150,0
|
|
20240905,155400,377413720,17150,17150,17150,17150,0
|
|
20240905,155300,377413720,17150,17150,17150,17150,0
|
|
20240905,155200,377413720,17150,17150,17150,17150,0
|
|
20240905,155100,377413720,17150,17150,17150,17150,0
|
|
20240905,155000,377413720,17150,17150,17150,17150,0
|
|
20240905,154900,377413720,17150,17150,17150,17150,0
|
|
20240905,154800,377413720,17150,17150,17150,17150,0
|
|
20240905,154700,377413720,17150,17150,17150,17150,0
|
|
20240905,154600,377413720,17150,17150,17150,17150,0
|
|
20240905,154500,377413720,17150,17150,17150,17150,0
|
|
20240905,154400,377413720,17150,17150,17150,17150,0
|
|
20240905,154300,377413720,17150,17150,17150,17150,0
|
|
20240905,154200,377413720,17150,17150,17150,17150,0
|
|
20240905,154100,377413720,17150,17150,17150,17150,0
|
|
20240905,154000,377413720,17150,17150,17150,17150,0
|
|
20240905,153900,377413720,17150,17150,17150,17150,0
|
|
20240905,153800,377413720,17150,17150,17150,17150,0
|
|
20240905,153700,377413720,17150,17150,17150,17150,0
|
|
20240905,153600,377413720,17150,17150,17150,17150,0
|
|
20240905,153500,377413720,17150,17150,17150,17150,0
|
|
20240905,153400,377413720,17150,17150,17150,17150,0
|
|
20240905,153300,377413720,17150,17150,17150,17150,0
|
|
20240905,153200,377413720,17150,17150,17150,17150,0
|
|
20240905,153100,377413720,17150,17150,17150,17150,0
|
|
20240905,153000,377413720,17150,17150,17150,17150,221
|
|
20240905,152900,373623570,17070,17070,17070,17070,0
|
|
20240905,152800,373623570,17070,17070,17070,17070,0
|
|
20240905,152700,373623570,17070,17070,17070,17070,0
|
|
20240905,152600,373623570,17070,17070,17070,17070,0
|
|
20240905,152500,373623570,17070,17070,17070,17070,0
|
|
20240905,152400,373623570,17070,17070,17070,17070,0
|
|
20240905,152300,373623570,17070,17070,17070,17070,0
|
|
20240905,152200,373623570,17070,17070,17070,17070,0
|
|
20240905,152100,373623570,17070,17070,17070,17070,0
|
|
20240905,152000,373623570,17070,17070,17070,17070,0
|
|
20240905,151900,373623570,17070,17140,17140,17060,64
|
|
20240905,151800,372529590,17150,17100,17150,17100,33
|
|
20240905,151700,371964320,17100,17100,17100,17100,19
|
|
20240905,151600,371639420,17100,17090,17100,17080,82
|
|
20240905,151500,370237820,17090,17090,17090,17090,1
|
|
20240905,151400,370220730,17090,17090,17090,17090,0
|
|
20240905,151300,370220730,17090,17090,17090,17090,4
|
|
20240905,151200,370152370,17090,17090,17090,17090,4
|
|
20240905,151100,370084010,17080,17080,17080,17080,1
|
|
20240905,151000,370066930,17080,17090,17090,17080,5
|
|
20240905,150900,369981490,17090,17090,17090,17090,1
|
|
20240905,150800,369964400,17080,17080,17080,17080,0
|
|
20240905,150700,369964400,17080,17090,17090,17080,3
|
|
20240905,150600,369913150,17110,17110,17110,17110,0
|
|
20240905,150500,369913150,17110,17110,17110,17110,0
|
|
20240905,150400,369913150,17110,17100,17110,17090,114
|
|
20240905,150300,367963410,17100,17100,17100,17100,0
|
|
20240905,150200,367963410,17100,17100,17100,17100,8
|
|
20240905,150100,367826610,17100,17100,17100,17100,1
|
|
20240905,150000,367809510,17120,17120,17120,17120,9
|
|
20240905,145900,367655430,17100,17120,17120,17100,17
|
|
20240905,145800,367364430,17120,17110,17120,17110,5
|
|
20240905,145700,367278860,17120,17120,17120,17120,0
|
|
20240905,145600,367278860,17120,17120,17120,17120,0
|
|
20240905,145500,367278860,17120,17120,17120,17120,67
|
|
20240905,145400,366131820,17110,17120,17120,17110,9
|
|
20240905,145300,365977770,17110,17110,17110,17110,1
|
|
20240905,145200,365960660,17110,17110,17110,17110,0
|
|
20240905,145100,365960660,17110,17110,17110,17110,6
|
|
20240905,145000,365858000,17110,17140,17140,17110,28
|
|
20240905,144900,365378740,17140,17130,17140,17130,12
|
|
20240905,144800,365173090,17120,17120,17120,17120,1
|
|
20240905,144700,365155970,17120,17090,17120,17090,370
|
|
20240905,144600,358828980,17080,17060,17080,17060,129
|
|
20240905,144500,356626030,17060,17050,17060,17050,59
|
|
20240905,144400,355619510,17050,17050,17050,17050,1
|
|
20240905,144300,355602460,17050,17050,17050,17050,8
|
|
20240905,144200,355466060,17050,17050,17050,17050,1
|
|
20240905,144100,355449010,17050,17040,17050,17040,9
|
|
20240905,144000,355295580,17050,17040,17050,17040,10
|
|
20240905,143900,355125110,17000,17000,17000,17000,0
|
|
20240905,143800,355125110,17000,17020,17030,17000,96
|
|
20240905,143700,353492160,17000,17000,17000,17000,30
|
|
20240905,143600,352982160,17000,17000,17000,17000,50
|
|
20240905,143500,352132160,17000,17040,17040,17000,197
|
|
20240905,143400,348782960,17030,17010,17030,17010,44
|
|
20240905,143300,348034460,17000,17000,17000,17000,0
|
|
20240905,143200,348034460,17000,17000,17000,17000,12
|
|
20240905,143100,347830460,17010,17000,17010,17000,32
|
|
20240905,143000,347286150,17000,17000,17000,17000,1
|
|
20240905,142900,347269150,17000,17000,17000,17000,8
|
|
20240905,142800,347133150,17000,17000,17000,17000,2
|
|
20240905,142700,347099150,17000,17000,17000,17000,236
|
|
20240905,142600,343087150,17000,17000,17000,17000,100
|
|
20240905,142500,341387150,17000,17030,17030,17000,2712
|
|
20240905,142400,295274410,17030,17040,17040,17030,26
|
|
20240905,142300,294831540,17030,17030,17030,17030,0
|
|
20240905,142200,294831540,17030,17020,17030,17020,45
|
|
20240905,142100,294065210,17040,17040,17040,17040,10
|
|
20240905,142000,293894810,17030,17030,17030,17030,18
|
|
20240905,141900,293588270,17020,17020,17020,17020,2
|
|
20240905,141800,293554230,17020,17020,17020,17020,7
|
|
20240905,141700,293435090,17010,17010,17010,17010,250
|
|
20240905,141600,289182590,17010,17010,17010,17010,1
|
|
20240905,141500,289165580,17010,17010,17010,17010,0
|
|
20240905,141400,289165580,17010,17010,17010,17010,0
|
|
20240905,141300,289165580,17010,17010,17010,17010,0
|
|
20240905,141200,289165580,17010,17040,17040,17010,227
|
|
20240905,141100,285303020,17060,17060,17060,17060,0
|
|
20240905,141000,285303020,17060,17030,17060,17030,29
|
|
20240905,140900,284808400,17020,17020,17020,17020,78
|
|
20240905,140800,283480840,17010,17010,17010,17010,2
|
|
20240905,140700,283446820,17010,17010,17010,17010,1
|
|
20240905,140600,283429810,17010,17010,17010,17010,147
|
|
20240905,140500,280929340,17010,17010,17010,17010,0
|
|
20240905,140400,280929340,17010,17010,17010,17010,0
|
|
20240905,140300,280929340,17010,17010,17010,17010,0
|
|
20240905,140200,280929340,17010,17020,17030,17010,187
|
|
20240905,140100,277746160,17020,17020,17020,17020,5
|
|
20240905,140000,277661060,17020,17020,17020,17020,1
|
|
20240905,135900,277644040,17030,17030,17030,17030,0
|
|
20240905,135800,277644040,17030,17030,17030,17030,0
|
|
20240905,135700,277644040,17030,17030,17030,17030,0
|
|
20240905,135600,277644040,17030,17040,17040,17030,3
|
|
20240905,135500,277592930,17050,17050,17050,17050,1
|
|
20240905,135400,277575880,17050,17030,17050,17030,6
|
|
20240905,135300,277473660,17020,17020,17020,17020,3
|
|
20240905,135200,277422600,17020,17020,17020,17020,1
|
|
20240905,135100,277405580,17030,17030,17030,17030,1
|
|
20240905,135000,277388550,17030,17030,17030,17030,5
|
|
20240905,134900,277303400,17040,17040,17040,17040,0
|
|
20240905,134800,277303400,17040,17040,17040,17040,2
|
|
20240905,134700,277269320,17040,17040,17040,17040,0
|
|
20240905,134600,277269320,17040,17040,17040,17040,2
|
|
20240905,134500,277235240,17030,17010,17030,17010,7
|
|
20240905,134400,277116100,17010,17010,17010,17010,1
|
|
20240905,134300,277099090,17010,17010,17010,17010,0
|
|
20240905,134200,277099090,17010,17010,17010,17010,3
|
|
20240905,134100,277048060,17000,17000,17000,17000,0
|
|
20240905,134000,277048060,17000,17010,17010,17000,1073
|
|
20240905,133900,258806520,17040,17000,17040,17000,24
|
|
20240905,133800,258398240,17010,17010,17010,17010,2
|
|
20240905,133700,258364220,17010,17010,17010,17000,481
|
|
20240905,133600,250182420,17010,17020,17030,17010,5
|
|
20240905,133500,250097330,17010,17010,17010,17010,0
|
|
20240905,133400,250097330,17010,17010,17010,17010,1
|
|
20240905,133300,250080320,17000,17010,17010,17000,122
|
|
20240905,133200,248005110,17010,17010,17010,17010,0
|
|
20240905,133100,248005110,17010,17010,17010,17000,816
|
|
20240905,133000,234125560,17020,17020,17020,17020,2
|
|
20240905,132900,234091520,17010,17020,17020,17010,43
|
|
20240905,132800,233359680,17030,17050,17050,17030,186
|
|
20240905,132700,230190660,17040,17040,17040,17040,3
|
|
20240905,132600,230139540,17040,17040,17040,17040,3
|
|
20240905,132500,230088420,17030,17030,17030,17030,2
|
|
20240905,132400,230054360,17040,17040,17040,17040,0
|
|
20240905,132300,230054360,17040,17040,17040,17040,1
|
|
20240905,132200,230037320,17040,17040,17050,17040,223
|
|
20240905,132100,226237340,17040,17040,17040,17040,1
|
|
20240905,132000,226220300,17040,17030,17040,17030,24
|
|
20240905,131900,225811350,17040,17040,17040,17040,1
|
|
20240905,131800,225794310,17030,17030,17030,17030,0
|
|
20240905,131700,225794310,17030,17030,17030,17030,6
|
|
20240905,131600,225692130,17050,17030,17050,17030,4
|
|
20240905,131500,225623970,17040,17030,17040,17030,2
|
|
20240905,131400,225589900,17030,17020,17030,17020,95
|
|
20240905,131300,223972170,17020,17030,17030,17020,21
|
|
20240905,131200,223614560,17030,17030,17030,17030,7
|
|
20240905,131100,223495350,17030,17040,17040,17030,16
|
|
20240905,131000,223222860,17040,17040,17040,17040,1
|
|
20240905,130900,223205820,17040,17040,17040,17040,33
|
|
20240905,130800,222643500,17040,17030,17040,17030,5
|
|
20240905,130700,222558330,17030,17030,17030,17030,1
|
|
20240905,130600,222541300,17030,17030,17030,17030,0
|
|
20240905,130500,222541300,17030,17030,17030,17030,3
|
|
20240905,130400,222490210,17030,17030,17030,17030,11
|
|
20240905,130300,222302880,17030,17010,17030,17010,109
|
|
20240905,130200,220447760,17000,17000,17000,17000,2
|
|
20240905,130100,220413760,17010,17000,17010,17000,52
|
|
20240905,130000,219529250,17000,17000,17000,17000,69
|
|
20240905,125900,218356250,17000,17000,17000,17000,7
|
|
20240905,125800,218237250,17000,17000,17000,17000,2
|
|
20240905,125700,218203250,17010,17020,17020,17010,391
|
|
20240905,125600,211550020,17020,17020,17020,17020,2
|
|
20240905,125500,211515980,17030,17020,17030,17020,3
|
|
20240905,125400,211464900,17020,17020,17020,17020,1
|
|
20240905,125300,211447880,17030,17030,17030,17030,324
|
|
20240905,125200,205930160,17030,17030,17030,17030,4
|
|
20240905,125100,205862040,17030,17030,17030,17030,36
|
|
20240905,125000,205248960,17030,17040,17040,17030,51
|
|
20240905,124900,204379930,17040,17040,17040,17040,1
|
|
20240905,124800,204362890,17050,17050,17050,17050,468
|
|
20240905,124700,196383490,17050,17050,17050,17050,401
|
|
20240905,124600,189546440,17060,17060,17060,17060,21
|
|
20240905,124500,189188180,17060,17060,17060,17060,3
|
|
20240905,124400,189137000,17070,17050,17070,17050,13
|
|
20240905,124300,188915200,17060,17060,17060,17060,3
|
|
20240905,124200,188864020,17050,17050,17050,17050,3
|
|
20240905,124100,188812870,17060,17060,17060,17060,104
|
|
20240905,124000,187038630,17050,17050,17050,17050,1
|
|
20240905,123900,187021580,17050,17050,17060,17050,5
|
|
20240905,123800,186936320,17050,17060,17060,17050,9
|
|
20240905,123700,186782790,17050,17050,17050,17050,1
|
|
20240905,123600,186765740,17050,17050,17050,17050,2
|
|
20240905,123500,186731640,17050,17050,17050,17050,1
|
|
20240905,123400,186714590,17060,17050,17060,17050,13
|
|
20240905,123300,186492840,17050,17050,17050,17050,1
|
|
20240905,123200,186475790,17060,17050,17060,17050,2
|
|
20240905,123100,186441680,17060,17060,17060,17060,2
|
|
20240905,123000,186407560,17070,17050,17070,17050,5
|
|
20240905,122900,186322280,17050,17050,17050,17050,1
|
|
20240905,122800,186305230,17050,17050,17050,17050,2
|
|
20240905,122700,186271130,17070,17070,17070,17070,0
|
|
20240905,122600,186271130,17070,17070,17070,17070,0
|
|
20240905,122500,186271130,17070,17050,17070,17050,7
|
|
20240905,122400,186151670,17050,17050,17050,17050,0
|
|
20240905,122300,186151670,17050,17050,17050,17050,0
|
|
20240905,122200,186151670,17050,17070,17100,17050,34
|
|
20240905,122100,185570570,17060,17060,17060,17060,0
|
|
20240905,122000,185570570,17060,17060,17060,17060,10
|
|
20240905,121900,185399970,17050,17050,17050,17050,3
|
|
20240905,121800,185348820,17070,17060,17070,17060,18
|
|
20240905,121700,185041570,17050,17060,17060,17050,400
|
|
20240905,121600,178221350,17060,17060,17060,17060,4
|
|
20240905,121500,178153110,17060,17060,17060,17060,1
|
|
20240905,121400,178136050,17060,17060,17070,17060,8
|
|
20240905,121300,177999560,17060,17060,17060,17060,354
|
|
20240905,121200,171960320,17070,17060,17070,17060,3
|
|
20240905,121100,171909130,17060,17060,17060,17060,2
|
|
20240905,121000,171875010,17060,17060,17060,17060,9
|
|
20240905,120900,171721470,17060,17070,17070,17060,52
|
|
20240905,120800,170833850,17060,17060,17070,17060,5
|
|
20240905,120700,170748530,17060,17060,17060,17060,0
|
|
20240905,120600,170748530,17060,17060,17060,17060,1
|
|
20240905,120500,170731470,17070,17070,17070,17060,30
|
|
20240905,120400,170219390,17070,17060,17070,17060,4
|
|
20240905,120300,170151130,17070,17070,17070,17070,422
|
|
20240905,120200,162947590,17070,17070,17070,17070,2
|
|
20240905,120100,162913450,17080,17080,17080,17080,0
|
|
20240905,120000,162913450,17080,17080,17080,17080,0
|
|
20240905,115900,162913450,17080,17090,17090,17070,22
|
|
20240905,115800,162537630,17070,17080,17080,17070,65
|
|
20240905,115700,161428030,17070,17070,17070,17070,9
|
|
20240905,115600,161274400,17070,17070,17070,17070,2
|
|
20240905,115500,161240260,17070,17070,17070,17070,1
|
|
20240905,115400,161223190,17070,17070,17070,17070,6
|
|
20240905,115300,161120770,17070,17070,17070,17070,0
|
|
20240905,115200,161120770,17070,17080,17080,17070,350
|
|
20240905,115100,155145270,17080,17070,17080,17070,5
|
|
20240905,115000,155059890,17070,17070,17070,17070,0
|
|
20240905,114900,155059890,17070,17070,17070,17070,0
|
|
20240905,114800,155059890,17070,17080,17080,17070,202
|
|
20240905,114700,151610910,17090,17090,17090,17090,2
|
|
20240905,114600,151576730,17090,17080,17090,17080,20
|
|
20240905,114500,151235070,17080,17080,17080,17080,4
|
|
20240905,114400,151166750,17080,17080,17080,17080,0
|
|
20240905,114300,151166750,17080,17080,17080,17080,0
|
|
20240905,114200,151166750,17080,17080,17080,17080,2
|
|
20240905,114100,151132590,17090,17090,17090,17090,44
|
|
20240905,114000,150380630,17090,17090,17090,17090,1
|
|
20240905,113900,150363540,17090,17090,17090,17090,10
|
|
20240905,113800,150192640,17090,17090,17090,17090,0
|
|
20240905,113700,150192640,17090,17090,17090,17090,50
|
|
20240905,113600,149338140,17090,17090,17090,17090,0
|
|
20240905,113500,149338140,17090,17100,17100,17090,401
|
|
20240905,113400,142482040,17090,17080,17090,17080,8
|
|
20240905,113300,142345370,17080,17080,17080,17080,32
|
|
20240905,113200,141798810,17090,17090,17090,17090,5
|
|
20240905,113100,141713360,17100,17080,17100,17080,221
|
|
20240905,113000,137936870,17090,17090,17090,17090,149
|
|
20240905,112900,135390460,17100,17110,17110,17100,434
|
|
20240905,112800,127968410,17110,17130,17140,17110,741
|
|
20240905,112700,115283260,17140,17160,17160,17140,372
|
|
20240905,112600,108903680,17160,17160,17160,17160,2
|
|
20240905,112500,108869360,17160,17160,17160,17160,3
|
|
20240905,112400,108817880,17160,17160,17160,17160,2
|
|
20240905,112300,108783560,17160,17160,17160,17160,0
|
|
20240905,112200,108783560,17160,17150,17160,17150,39
|
|
20240905,112100,108114360,17150,17160,17160,17150,102
|
|
20240905,112000,106364390,17170,17170,17170,17170,67
|
|
20240905,111900,105214000,17180,17180,17180,17180,0
|
|
20240905,111800,105214000,17180,17180,17180,17180,0
|
|
20240905,111700,105214000,17180,17170,17180,17170,41
|
|
20240905,111600,104509630,17180,17180,17190,17180,12
|
|
20240905,111500,104303430,17170,17160,17170,17160,18
|
|
20240905,111400,103994380,17160,17170,17170,17160,204
|
|
20240905,111300,100491710,17170,17170,17170,17170,3
|
|
20240905,111200,100440200,17170,17170,17170,17170,9
|
|
20240905,111100,100285670,17170,17230,17230,17170,1066
|
|
20240905,111000,81945720,17220,17220,17220,17220,0
|
|
20240905,110900,81945720,17220,17220,17220,17220,0
|
|
20240905,110800,81945720,17220,17250,17250,17220,565
|
|
20240905,110700,72204270,17250,17250,17250,17250,0
|
|
20240905,110600,72204270,17250,17250,17250,17250,0
|
|
20240905,110500,72204270,17250,17260,17260,17250,585
|
|
20240905,110400,62108480,17260,17260,17260,17260,0
|
|
20240905,110300,62108480,17260,17260,17260,17260,0
|
|
20240905,110200,62108480,17260,17260,17260,17260,3
|
|
20240905,110100,62056700,17350,17350,17350,17350,0
|
|
20240905,110000,62056700,17350,17350,17350,17350,1
|
|
20240905,105900,62039350,17260,17260,17260,17260,0
|
|
20240905,105800,62039350,17260,17260,17260,17260,0
|
|
20240905,105700,62039350,17260,17260,17260,17260,0
|
|
20240905,105600,62039350,17260,17280,17280,17260,300
|
|
20240905,105500,56857720,17280,17290,17290,17280,112
|
|
20240905,105400,54922340,17290,17290,17290,17290,4
|
|
20240905,105300,54853180,17280,17280,17280,17280,170
|
|
20240905,105200,51915580,17280,17300,17320,17280,459
|
|
20240905,105100,43977110,17300,17310,17310,17300,359
|
|
20240905,105000,37763280,17310,17310,17310,17310,0
|
|
20240905,104900,37763280,17310,17310,17310,17310,5
|
|
20240905,104800,37676730,17360,17360,17360,17360,0
|
|
20240905,104700,37676730,17360,17360,17360,17360,0
|
|
20240905,104600,37676730,17360,17360,17360,17360,0
|
|
20240905,104500,37676730,17360,17360,17360,17360,0
|
|
20240905,104400,37676730,17360,17360,17360,17360,0
|
|
20240905,104300,37676730,17360,17360,17360,17360,0
|
|
20240905,104200,37676730,17360,17360,17360,17360,0
|
|
20240905,104100,37676730,17360,17360,17360,17360,0
|
|
20240905,104000,37676730,17360,17360,17360,17360,7
|
|
20240905,103900,37555210,17320,17330,17330,17320,31
|
|
20240905,103800,37018260,17350,17350,17350,17350,0
|
|
20240905,103700,37018260,17350,17350,17350,17350,0
|
|
20240905,103600,37018260,17350,17350,17350,17350,6
|
|
20240905,103500,36914160,17330,17330,17330,17330,0
|
|
20240905,103400,36914160,17330,17340,17340,17330,52
|
|
20240905,103300,36012900,17330,17330,17330,17330,19
|
|
20240905,103200,35683630,17360,17360,17360,17360,0
|
|
20240905,103100,35683630,17360,17360,17360,17360,0
|
|
20240905,103000,35683630,17360,17360,17360,17360,0
|
|
20240905,102900,35683630,17360,17360,17360,17360,0
|
|
20240905,102800,35683630,17360,17360,17360,17360,0
|
|
20240905,102700,35683630,17360,17360,17360,17360,0
|
|
20240905,102600,35683630,17360,17360,17360,17360,0
|
|
20240905,102500,35683630,17360,17360,17360,17360,0
|
|
20240905,102400,35683630,17360,17360,17360,17360,0
|
|
20240905,102300,35683630,17360,17360,17360,17360,0
|
|
20240905,102200,35683630,17360,17360,17360,17360,6
|
|
20240905,102100,35579470,17330,17330,17330,17330,1
|
|
20240905,102000,35562140,17330,17330,17330,17330,0
|
|
20240905,101900,35562140,17330,17330,17330,17330,0
|
|
20240905,101800,35562140,17330,17330,17330,17330,0
|
|
20240905,101700,35562140,17330,17330,17330,17330,22
|
|
20240905,101600,35180880,17310,17310,17310,17310,0
|
|
20240905,101500,35180880,17310,17310,17310,17310,0
|
|
20240905,101400,35180880,17310,17310,17310,17310,5
|
|
20240905,101300,35094330,17360,17360,17360,17360,0
|
|
20240905,101200,35094330,17360,17360,17360,17360,0
|
|
20240905,101100,35094330,17360,17320,17360,17310,191
|
|
20240905,101000,31784910,17320,17320,17320,17320,30
|
|
20240905,100900,31265310,17310,17350,17350,17310,309
|
|
20240905,100800,25911590,17350,17350,17350,17350,0
|
|
20240905,100700,25911590,17350,17360,17360,17350,199
|
|
20240905,100600,22457010,17360,17360,17360,17360,0
|
|
20240905,100500,22457010,17360,17360,17360,17360,0
|
|
20240905,100400,22457010,17360,17430,17430,17360,59
|
|
20240905,100300,21428780,17430,17430,17430,17430,1
|
|
20240905,100200,21411350,17350,17350,17350,17350,0
|
|
20240905,100100,21411350,17350,17350,17350,17350,0
|
|
20240905,100000,21411350,17350,17350,17350,17350,0
|
|
20240905,095900,21411350,17350,17350,17350,17350,0
|
|
20240905,095800,21411350,17350,17350,17350,17350,0
|
|
20240905,095700,21411350,17350,17350,17350,17350,12
|
|
20240905,095600,21203150,17350,17350,17430,17350,51
|
|
20240905,095500,20315660,17350,17350,17350,17350,5
|
|
20240905,095400,20228910,17400,17400,17400,17400,0
|
|
20240905,095300,20228910,17400,17400,17400,17400,0
|
|
20240905,095200,20228910,17400,17430,17430,17400,36
|
|
20240905,095100,19601460,17310,17320,17320,17310,103
|
|
20240905,095000,17817960,17320,17320,17320,17320,0
|
|
20240905,094900,17817960,17320,17410,17410,17320,8
|
|
20240905,094800,17678950,17400,17400,17400,17400,57
|
|
20240905,094700,16687150,17400,17400,17400,17400,5
|
|
20240905,094600,16600150,17380,17370,17380,17370,153
|
|
20240905,094500,13942510,17310,17310,17310,17310,17
|
|
20240905,094400,13648240,17310,17310,17310,17310,0
|
|
20240905,094300,13648240,17310,17360,17370,17310,207
|
|
20240905,094200,10053470,17350,17350,17350,17350,9
|
|
20240905,094100,9897320,17350,17300,17370,17300,8
|
|
20240905,094000,9758520,17370,17370,17370,17370,1
|
|
20240905,093900,9741150,17370,17370,17370,17370,1
|
|
20240905,093800,9723780,17350,17300,17350,17300,12
|
|
20240905,093700,9516130,17300,17300,17300,17300,0
|
|
20240905,093600,9516130,17300,17300,17300,17300,0
|
|
20240905,093500,9516130,17300,17300,17300,17300,0
|
|
20240905,093400,9516130,17300,17300,17300,17300,0
|
|
20240905,093300,9516130,17300,17300,17300,17300,0
|
|
20240905,093200,9516130,17300,17300,17300,17300,105
|
|
20240905,093100,7699630,17290,17290,17290,17290,0
|
|
20240905,093000,7699630,17290,17290,17290,17290,0
|
|
20240905,092900,7699630,17290,17290,17290,17290,10
|
|
20240905,092800,7526730,17380,17290,17380,17290,123
|
|
20240905,092700,5396020,17280,17280,17280,17280,0
|
|
20240905,092600,5396020,17280,17280,17280,17280,0
|
|
20240905,092500,5396020,17280,17280,17280,17280,0
|
|
20240905,092400,5396020,17280,17280,17280,17280,0
|
|
20240905,092300,5396020,17280,17280,17280,17280,0
|
|
20240905,092200,5396020,17280,17280,17280,17280,0
|
|
20240905,092100,5396020,17280,17280,17280,17280,0
|
|
20240905,092000,5396020,17280,17280,17280,17280,4
|
|
20240905,091900,5326900,17270,17270,17270,17270,0
|
|
20240905,091800,5326900,17270,17270,17270,17270,0
|
|
20240905,091700,5326900,17270,17270,17270,17270,0
|
|
20240905,091600,5326900,17270,17270,17270,17270,0
|
|
20240905,091500,5326900,17270,17270,17270,17260,65
|
|
20240905,091400,4204360,17270,17270,17270,17270,0
|
|
20240905,091300,4204360,17270,17350,17350,17270,105
|
|
20240905,091200,2383010,17310,17310,17310,17310,0
|
|
20240905,091100,2383010,17310,17310,17310,17310,0
|
|
20240905,091000,2383010,17310,17310,17310,17310,1
|
|
20240905,090900,2365700,17260,17260,17260,17260,0
|
|
20240905,090800,2365700,17260,17260,17260,17260,23
|
|
20240905,090700,1968720,17330,17330,17330,17330,3
|
|
20240905,090600,1916730,17340,17340,17340,17340,0
|
|
20240905,090500,1916730,17340,17300,17340,17300,63
|
|
20240905,090400,826310,17300,17300,17300,17300,0
|
|
20240905,090300,826310,17300,17300,17300,17300,0
|
|
20240905,090200,826310,17300,17300,17300,17300,1
|
|
20240905,090100,809010,17350,17350,17350,17350,0
|
|
20240905,090000,809010,17350,17210,17350,17210,47
|