649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194600,261541590,10140,10140,10140,10140,332
|
|
20240912,194500,261541590,10140,10140,10140,10140,0
|
|
20240912,194400,261541590,10140,10140,10140,10140,0
|
|
20240912,194300,261541590,10140,10140,10140,10140,0
|
|
20240912,194200,261541590,10140,10140,10140,10140,0
|
|
20240912,194100,261541590,10140,10140,10140,10140,0
|
|
20240912,194000,261541590,10140,10140,10140,10140,0
|
|
20240912,193900,261541590,10140,10140,10140,10140,0
|
|
20240912,193800,261541590,10140,10140,10140,10140,0
|
|
20240912,193700,261541590,10140,10140,10140,10140,0
|
|
20240912,193600,261541590,10140,10140,10140,10140,0
|
|
20240912,193500,261541590,10140,10140,10140,10140,0
|
|
20240912,193400,261541590,10140,10140,10140,10140,0
|
|
20240912,193300,261541590,10140,10140,10140,10140,0
|
|
20240912,193200,261541590,10140,10140,10140,10140,0
|
|
20240912,193100,261541590,10140,10140,10140,10140,0
|
|
20240912,193000,261541590,10140,10140,10140,10140,0
|
|
20240912,192900,261541590,10140,10140,10140,10140,0
|
|
20240912,192800,261541590,10140,10140,10140,10140,0
|
|
20240912,192700,261541590,10140,10140,10140,10140,0
|
|
20240912,192600,261541590,10140,10140,10140,10140,0
|
|
20240912,192500,261541590,10140,10140,10140,10140,0
|
|
20240912,192400,261541590,10140,10140,10140,10140,0
|
|
20240912,192300,261541590,10140,10140,10140,10140,0
|
|
20240912,192200,261541590,10140,10140,10140,10140,0
|
|
20240912,192100,261541590,10140,10140,10140,10140,0
|
|
20240912,192000,261541590,10140,10140,10140,10140,0
|
|
20240912,191900,261541590,10140,10140,10140,10140,0
|
|
20240912,191800,261541590,10140,10140,10140,10140,0
|
|
20240912,191700,261541590,10140,10140,10140,10140,0
|
|
20240912,191600,261541590,10140,10140,10140,10140,332
|
|
20240912,191500,261541590,10140,10140,10140,10140,0
|
|
20240912,191400,261541590,10140,10140,10140,10140,0
|
|
20240912,191300,261541590,10140,10140,10140,10140,0
|
|
20240912,191200,261541590,10140,10140,10140,10140,0
|
|
20240912,191100,261541590,10140,10140,10140,10140,0
|
|
20240912,191000,261541590,10140,10140,10140,10140,0
|
|
20240912,190900,261541590,10140,10140,10140,10140,0
|
|
20240912,190800,261541590,10140,10140,10140,10140,0
|
|
20240912,190700,261541590,10140,10140,10140,10140,0
|
|
20240912,190600,261541590,10140,10140,10140,10140,0
|
|
20240912,190500,261541590,10140,10140,10140,10140,0
|
|
20240912,190400,261541590,10140,10140,10140,10140,0
|
|
20240912,190300,261541590,10140,10140,10140,10140,0
|
|
20240912,190200,261541590,10140,10140,10140,10140,0
|
|
20240912,190100,261541590,10140,10140,10140,10140,0
|
|
20240912,190000,261541590,10140,10140,10140,10140,0
|
|
20240912,185900,261541590,10140,10140,10140,10140,0
|
|
20240912,185800,261541590,10140,10140,10140,10140,0
|
|
20240912,185700,261541590,10140,10140,10140,10140,0
|
|
20240912,185600,261541590,10140,10140,10140,10140,0
|
|
20240912,185500,261541590,10140,10140,10140,10140,0
|
|
20240912,185400,261541590,10140,10140,10140,10140,0
|
|
20240912,185300,261541590,10140,10140,10140,10140,0
|
|
20240912,185200,261541590,10140,10140,10140,10140,0
|
|
20240912,185100,261541590,10140,10140,10140,10140,0
|
|
20240912,185000,261541590,10140,10140,10140,10140,0
|
|
20240912,184900,261541590,10140,10140,10140,10140,0
|
|
20240912,184800,261541590,10140,10140,10140,10140,0
|
|
20240912,184700,261541590,10140,10140,10140,10140,0
|
|
20240912,184600,261541590,10140,10140,10140,10140,332
|
|
20240912,184500,261541590,10140,10140,10140,10140,0
|
|
20240912,184400,261541590,10140,10140,10140,10140,0
|
|
20240912,184300,261541590,10140,10140,10140,10140,0
|
|
20240912,184200,261541590,10140,10140,10140,10140,0
|
|
20240912,184100,261541590,10140,10140,10140,10140,0
|
|
20240912,184000,261541590,10140,10140,10140,10140,0
|
|
20240912,183900,261541590,10140,10140,10140,10140,0
|
|
20240912,183800,261541590,10140,10140,10140,10140,0
|
|
20240912,183700,261541590,10140,10140,10140,10140,0
|
|
20240912,183600,261541590,10140,10140,10140,10140,0
|
|
20240912,183500,261541590,10140,10140,10140,10140,0
|
|
20240912,183400,261541590,10140,10140,10140,10140,0
|
|
20240912,183300,261541590,10140,10140,10140,10140,0
|
|
20240912,183200,261541590,10140,10140,10140,10140,0
|
|
20240912,183100,261541590,10140,10140,10140,10140,0
|
|
20240912,183000,261541590,10140,10140,10140,10140,0
|
|
20240912,182900,261541590,10140,10140,10140,10140,0
|
|
20240912,182800,261541590,10140,10140,10140,10140,0
|
|
20240912,182700,261541590,10140,10140,10140,10140,0
|
|
20240912,182600,261541590,10140,10140,10140,10140,0
|
|
20240912,182500,261541590,10140,10140,10140,10140,0
|
|
20240912,182400,261541590,10140,10140,10140,10140,0
|
|
20240912,182300,261541590,10140,10140,10140,10140,0
|
|
20240912,182200,261541590,10140,10140,10140,10140,0
|
|
20240912,182100,261541590,10140,10140,10140,10140,0
|
|
20240912,182000,261541590,10140,10140,10140,10140,0
|
|
20240912,181900,261541590,10140,10140,10140,10140,0
|
|
20240912,181800,261541590,10140,10140,10140,10140,0
|
|
20240912,181700,261541590,10140,10140,10140,10140,0
|
|
20240912,181600,261541590,10140,10140,10140,10140,332
|
|
20240912,181500,261541590,10140,10140,10140,10140,0
|
|
20240912,181400,261541590,10140,10140,10140,10140,0
|
|
20240912,181300,261541590,10140,10140,10140,10140,0
|
|
20240912,181200,261541590,10140,10140,10140,10140,0
|
|
20240912,181100,261541590,10140,10140,10140,10140,0
|
|
20240912,181000,261541590,10140,10140,10140,10140,0
|
|
20240912,180900,261541590,10140,10140,10140,10140,0
|
|
20240912,180800,261541590,10140,10140,10140,10140,0
|
|
20240912,180700,261541590,10140,10140,10140,10140,0
|
|
20240912,180600,261541590,10140,10140,10140,10140,0
|
|
20240912,180500,261541590,10140,10140,10140,10140,0
|
|
20240912,180400,261541590,10140,10140,10140,10140,0
|
|
20240912,180300,261541590,10140,10140,10140,10140,0
|
|
20240912,180200,261541590,10140,10140,10140,10140,0
|
|
20240912,180100,261541590,10140,10140,10140,10140,0
|
|
20240912,180000,261541590,10140,10140,10140,10140,0
|
|
20240912,175900,261541590,10140,10140,10140,10140,0
|
|
20240912,175800,261541590,10140,10140,10140,10140,0
|
|
20240912,175700,261541590,10140,10140,10140,10140,0
|
|
20240912,175600,261541590,10140,10140,10140,10140,0
|
|
20240912,175500,261541590,10140,10140,10140,10140,0
|
|
20240912,175400,261541590,10140,10140,10140,10140,0
|
|
20240912,175300,261541590,10140,10140,10140,10140,0
|
|
20240912,175200,261541590,10140,10140,10140,10140,0
|
|
20240912,175100,261541590,10140,10140,10140,10140,0
|
|
20240912,175000,261541590,10140,10140,10140,10140,0
|
|
20240912,174900,261541590,10140,10140,10140,10140,0
|
|
20240912,174800,261541590,10140,10140,10140,10140,0
|
|
20240912,174700,261541590,10140,10140,10140,10140,0
|
|
20240912,174600,261541590,10140,10140,10140,10140,332
|
|
20240912,174500,261541590,10140,10140,10140,10140,0
|
|
20240912,174400,261541590,10140,10140,10140,10140,0
|
|
20240912,174300,261541590,10140,10140,10140,10140,0
|
|
20240912,174200,261541590,10140,10140,10140,10140,0
|
|
20240912,174100,261541590,10140,10140,10140,10140,0
|
|
20240912,174000,261541590,10140,10140,10140,10140,0
|
|
20240912,173900,261541590,10140,10140,10140,10140,0
|
|
20240912,173800,261541590,10140,10140,10140,10140,0
|
|
20240912,173700,261541590,10140,10140,10140,10140,0
|
|
20240912,173600,261541590,10140,10140,10140,10140,0
|
|
20240912,173500,261541590,10140,10140,10140,10140,0
|
|
20240912,173400,261541590,10140,10140,10140,10140,0
|
|
20240912,173300,261541590,10140,10140,10140,10140,0
|
|
20240912,173200,261541590,10140,10140,10140,10140,0
|
|
20240912,173100,261541590,10140,10140,10140,10140,0
|
|
20240912,173000,261541590,10140,10140,10140,10140,0
|
|
20240912,172900,261541590,10140,10140,10140,10140,0
|
|
20240912,172800,261541590,10140,10140,10140,10140,0
|
|
20240912,172700,261541590,10140,10140,10140,10140,0
|
|
20240912,172600,261541590,10140,10140,10140,10140,0
|
|
20240912,172500,261541590,10140,10140,10140,10140,0
|
|
20240912,172400,261541590,10140,10140,10140,10140,0
|
|
20240912,172300,261541590,10140,10140,10140,10140,0
|
|
20240912,172200,261541590,10140,10140,10140,10140,0
|
|
20240912,172100,261541590,10140,10140,10140,10140,0
|
|
20240912,172000,261541590,10140,10140,10140,10140,0
|
|
20240912,171900,261541590,10140,10140,10140,10140,0
|
|
20240912,171800,261541590,10140,10140,10140,10140,0
|
|
20240912,171700,261541590,10140,10140,10140,10140,0
|
|
20240912,171600,261541590,10140,10140,10140,10140,332
|
|
20240912,171500,261541590,10140,10140,10140,10140,0
|
|
20240912,171400,261541590,10140,10140,10140,10140,0
|
|
20240912,171300,261541590,10140,10140,10140,10140,0
|
|
20240912,171200,261541590,10140,10140,10140,10140,0
|
|
20240912,171100,261541590,10140,10140,10140,10140,0
|
|
20240912,171000,261541590,10140,10140,10140,10140,0
|
|
20240912,170900,261541590,10140,10140,10140,10140,0
|
|
20240912,170800,261541590,10140,10140,10140,10140,0
|
|
20240912,170700,261541590,10140,10140,10140,10140,0
|
|
20240912,170600,261541590,10140,10140,10140,10140,0
|
|
20240912,170500,261541590,10140,10140,10140,10140,0
|
|
20240912,170400,261541590,10140,10140,10140,10140,0
|
|
20240912,170300,261541590,10140,10140,10140,10140,0
|
|
20240912,170200,261541590,10140,10140,10140,10140,0
|
|
20240912,170100,261541590,10140,10140,10140,10140,0
|
|
20240912,170000,261541590,10140,10140,10140,10140,0
|
|
20240912,165900,261541590,10140,10140,10140,10140,0
|
|
20240912,165800,261541590,10140,10140,10140,10140,0
|
|
20240912,165700,261541590,10140,10140,10140,10140,0
|
|
20240912,165600,261541590,10140,10140,10140,10140,0
|
|
20240912,165500,261541590,10140,10140,10140,10140,0
|
|
20240912,165400,261541590,10140,10140,10140,10140,0
|
|
20240912,165300,261541590,10140,10140,10140,10140,0
|
|
20240912,165200,261541590,10140,10140,10140,10140,0
|
|
20240912,165100,261541590,10140,10140,10140,10140,0
|
|
20240912,165000,261541590,10140,10140,10140,10140,0
|
|
20240912,164900,261541590,10140,10140,10140,10140,0
|
|
20240912,164800,261541590,10140,10140,10140,10140,0
|
|
20240912,164700,261541590,10140,10140,10140,10140,0
|
|
20240912,164600,261541590,10140,10140,10140,10140,332
|
|
20240912,164500,261541590,10140,10140,10140,10140,0
|
|
20240912,164400,261541590,10140,10140,10140,10140,0
|
|
20240912,164300,261541590,10140,10140,10140,10140,0
|
|
20240912,164200,261541590,10140,10140,10140,10140,0
|
|
20240912,164100,261541590,10140,10140,10140,10140,0
|
|
20240912,164000,261541590,10140,10140,10140,10140,0
|
|
20240912,163900,261541590,10140,10140,10140,10140,0
|
|
20240912,163800,261541590,10140,10140,10140,10140,0
|
|
20240912,163700,261541590,10140,10140,10140,10140,0
|
|
20240912,163600,261541590,10140,10140,10140,10140,0
|
|
20240912,163500,261541590,10140,10140,10140,10140,0
|
|
20240912,163400,261541590,10140,10140,10140,10140,0
|
|
20240912,163300,261541590,10140,10140,10140,10140,0
|
|
20240912,163200,261541590,10140,10140,10140,10140,0
|
|
20240912,163100,261541590,10140,10140,10140,10140,0
|
|
20240912,163000,261541590,10140,10140,10140,10140,0
|
|
20240912,162900,261541590,10140,10140,10140,10140,0
|
|
20240912,162800,261541590,10140,10140,10140,10140,0
|
|
20240912,162700,261541590,10140,10140,10140,10140,0
|
|
20240912,162600,261541590,10140,10140,10140,10140,0
|
|
20240912,162500,261541590,10140,10140,10140,10140,0
|
|
20240912,162400,261541590,10140,10140,10140,10140,0
|
|
20240912,162300,261541590,10140,10140,10140,10140,0
|
|
20240912,162200,261541590,10140,10140,10140,10140,0
|
|
20240912,162100,261541590,10140,10140,10140,10140,0
|
|
20240912,162000,261541590,10140,10140,10140,10140,0
|
|
20240912,161900,261541590,10140,10140,10140,10140,0
|
|
20240912,161800,261541590,10140,10140,10140,10140,0
|
|
20240912,161700,261541590,10140,10140,10140,10140,0
|
|
20240912,161600,261541590,10140,10140,10140,10140,332
|
|
20240912,161500,261541590,10140,10140,10140,10140,0
|
|
20240912,161400,261541590,10140,10140,10140,10140,0
|
|
20240912,161300,261541590,10140,10140,10140,10140,0
|
|
20240912,161200,261541590,10140,10140,10140,10140,0
|
|
20240912,161100,261541590,10140,10140,10140,10140,0
|
|
20240912,161000,261541590,10140,10140,10140,10140,0
|
|
20240912,160900,261541590,10140,10140,10140,10140,0
|
|
20240912,160800,261541590,10140,10140,10140,10140,0
|
|
20240912,160700,261541590,10140,10140,10140,10140,0
|
|
20240912,160600,261541590,10140,10140,10140,10140,0
|
|
20240912,160500,261541590,10140,10140,10140,10140,0
|
|
20240912,160400,261541590,10140,10140,10140,10140,0
|
|
20240912,160300,261541590,10140,10140,10140,10140,0
|
|
20240912,160200,261541590,10140,10140,10140,10140,0
|
|
20240912,160100,261541590,10140,10140,10140,10140,0
|
|
20240912,160000,261541590,10140,10140,10140,10140,0
|
|
20240912,155900,261541590,10140,10140,10140,10140,0
|
|
20240912,155800,261541590,10140,10140,10140,10140,0
|
|
20240912,155700,261541590,10140,10140,10140,10140,0
|
|
20240912,155600,261541590,10140,10140,10140,10140,0
|
|
20240912,155500,261541590,10140,10140,10140,10140,0
|
|
20240912,155400,261541590,10140,10140,10140,10140,0
|
|
20240912,155300,261541590,10140,10140,10140,10140,0
|
|
20240912,155200,261541590,10140,10140,10140,10140,0
|
|
20240912,155100,261541590,10140,10140,10140,10140,0
|
|
20240912,155000,261541590,10140,10140,10140,10140,0
|
|
20240912,154900,261541590,10140,10140,10140,10140,0
|
|
20240912,154800,261541590,10140,10140,10140,10140,0
|
|
20240912,154700,261541590,10140,10140,10140,10140,0
|
|
20240912,154600,261541590,10140,10140,10140,10140,332
|
|
20240912,154500,261541590,10140,10140,10140,10140,0
|
|
20240912,154400,261541590,10140,10140,10140,10140,0
|
|
20240912,154300,261541590,10140,10140,10140,10140,0
|
|
20240912,154200,261541590,10140,10140,10140,10140,0
|
|
20240912,154100,261541590,10140,10140,10140,10140,0
|
|
20240912,154000,261541590,10140,10140,10140,10140,0
|
|
20240912,153900,261541590,10140,10140,10140,10140,0
|
|
20240912,153800,261541590,10140,10140,10140,10140,0
|
|
20240912,153700,261541590,10140,10140,10140,10140,0
|
|
20240912,153600,261541590,10140,10140,10140,10140,0
|
|
20240912,153500,261541590,10140,10140,10140,10140,0
|
|
20240912,153400,261541590,10140,10140,10140,10140,0
|
|
20240912,153300,261541590,10140,10140,10140,10140,0
|
|
20240912,153200,261541590,10140,10140,10140,10140,0
|
|
20240912,153100,261541590,10140,10140,10140,10140,0
|
|
20240912,153000,261541590,10140,10140,10140,10140,332
|
|
20240912,152900,258175110,10140,10140,10140,10140,0
|
|
20240912,152800,258175110,10140,10140,10140,10140,0
|
|
20240912,152700,258175110,10140,10140,10140,10140,0
|
|
20240912,152600,258175110,10140,10140,10140,10140,0
|
|
20240912,152500,258175110,10140,10140,10140,10140,0
|
|
20240912,152400,258175110,10140,10140,10140,10140,0
|
|
20240912,152300,258175110,10140,10140,10140,10140,0
|
|
20240912,152200,258175110,10140,10140,10140,10140,0
|
|
20240912,152100,258175110,10140,10140,10140,10140,0
|
|
20240912,152000,258175110,10140,10140,10140,10140,0
|
|
20240912,151900,258175110,10140,10130,10140,10130,27
|
|
20240912,151800,257901510,10140,10140,10140,10140,22
|
|
20240912,151700,257678430,10140,10130,10140,10130,25
|
|
20240912,151600,257425030,10130,10130,10130,10130,0
|
|
20240912,151500,257425030,10130,10130,10130,10130,0
|
|
20240912,151400,257425030,10130,10130,10130,10130,36
|
|
20240912,151300,257060350,10140,10120,10140,10120,758
|
|
20240912,151200,249380230,10120,10120,10120,10120,0
|
|
20240912,151100,249380230,10120,10120,10120,10120,1
|
|
20240912,151000,249370110,10120,10120,10120,10120,15
|
|
20240912,150900,249218310,10120,10120,10120,10120,0
|
|
20240912,150800,249218310,10120,10120,10120,10120,15
|
|
20240912,150700,249066510,10130,10130,10130,10130,3
|
|
20240912,150600,249036120,10130,10130,10130,10130,0
|
|
20240912,150500,249036120,10130,10130,10130,10130,0
|
|
20240912,150400,249036120,10130,10130,10130,10130,0
|
|
20240912,150300,249036120,10130,10130,10130,10130,0
|
|
20240912,150200,249036120,10130,10130,10130,10130,0
|
|
20240912,150100,249036120,10130,10130,10130,10130,0
|
|
20240912,150000,249036120,10130,10130,10130,10130,2
|
|
20240912,145900,249015860,10130,10130,10130,10130,0
|
|
20240912,145800,249015860,10130,10130,10130,10130,0
|
|
20240912,145700,249015860,10130,10130,10130,10130,0
|
|
20240912,145600,249015860,10130,10130,10130,10130,0
|
|
20240912,145500,249015860,10130,10130,10130,10130,0
|
|
20240912,145400,249015860,10130,10130,10130,10130,0
|
|
20240912,145300,249015860,10130,10130,10130,10130,0
|
|
20240912,145200,249015860,10130,10130,10130,10130,0
|
|
20240912,145100,249015860,10130,10130,10130,10130,0
|
|
20240912,145000,249015860,10130,10120,10130,10120,56
|
|
20240912,144900,248449130,10120,10120,10120,10120,0
|
|
20240912,144800,248449130,10120,10120,10120,10120,0
|
|
20240912,144700,248449130,10120,10120,10120,10120,0
|
|
20240912,144600,248449130,10120,10120,10120,10120,97
|
|
20240912,144500,247467490,10130,10130,10130,10130,0
|
|
20240912,144400,247467490,10130,10130,10130,10130,0
|
|
20240912,144300,247467490,10130,10130,10130,10130,0
|
|
20240912,144200,247467490,10130,10130,10130,10130,0
|
|
20240912,144100,247467490,10130,10130,10130,10130,35
|
|
20240912,144000,247112940,10120,10120,10120,10120,0
|
|
20240912,143900,247112940,10120,10120,10120,10120,0
|
|
20240912,143800,247112940,10120,10120,10120,10120,10
|
|
20240912,143700,247011740,10120,10120,10120,10120,0
|
|
20240912,143600,247011740,10120,10120,10120,10120,0
|
|
20240912,143500,247011740,10120,10120,10120,10120,0
|
|
20240912,143400,247011740,10120,10120,10120,10120,0
|
|
20240912,143300,247011740,10120,10120,10120,10120,0
|
|
20240912,143200,247011740,10120,10120,10120,10120,92
|
|
20240912,143100,246080700,10120,10120,10120,10120,0
|
|
20240912,143000,246080700,10120,10120,10120,10120,0
|
|
20240912,142900,246080700,10120,10120,10120,10120,149
|
|
20240912,142800,244572820,10120,10120,10120,10120,0
|
|
20240912,142700,244572820,10120,10120,10120,10120,14
|
|
20240912,142600,244431140,10120,10120,10120,10120,0
|
|
20240912,142500,244431140,10120,10110,10120,10110,57
|
|
20240912,142400,243854860,10120,10120,10120,10120,1
|
|
20240912,142300,243844740,10100,10100,10100,10100,0
|
|
20240912,142200,243844740,10100,10100,10100,10100,1
|
|
20240912,142100,243834640,10110,10110,10110,10110,0
|
|
20240912,142000,243834640,10110,10110,10110,10110,140
|
|
20240912,141900,242419240,10110,10110,10110,10110,0
|
|
20240912,141800,242419240,10110,10120,10120,10110,41
|
|
20240912,141700,242004720,10120,10120,10120,10120,0
|
|
20240912,141600,242004720,10120,10120,10120,10120,0
|
|
20240912,141500,242004720,10120,10120,10120,10120,6
|
|
20240912,141400,241944000,10120,10120,10120,10120,0
|
|
20240912,141300,241944000,10120,10120,10120,10120,0
|
|
20240912,141200,241944000,10120,10120,10120,10120,0
|
|
20240912,141100,241944000,10120,10120,10120,10120,0
|
|
20240912,141000,241944000,10120,10120,10120,10120,0
|
|
20240912,140900,241944000,10120,10120,10120,10120,0
|
|
20240912,140800,241944000,10120,10120,10120,10120,0
|
|
20240912,140700,241944000,10120,10120,10120,10120,0
|
|
20240912,140600,241944000,10120,10120,10120,10120,49
|
|
20240912,140500,241448120,10110,10110,10110,10110,0
|
|
20240912,140400,241448120,10110,10110,10110,10110,0
|
|
20240912,140300,241448120,10110,10110,10110,10110,0
|
|
20240912,140200,241448120,10110,10110,10110,10110,0
|
|
20240912,140100,241448120,10110,10110,10110,10110,0
|
|
20240912,140000,241448120,10110,10110,10110,10110,0
|
|
20240912,135900,241448120,10110,10110,10110,10110,0
|
|
20240912,135800,241448120,10110,10110,10110,10110,0
|
|
20240912,135700,241448120,10110,10110,10110,10110,0
|
|
20240912,135600,241448120,10110,10110,10110,10110,0
|
|
20240912,135500,241448120,10110,10110,10110,10110,0
|
|
20240912,135400,241448120,10110,10110,10110,10110,0
|
|
20240912,135300,241448120,10110,10110,10110,10110,5
|
|
20240912,135200,241397570,10120,10120,10120,10120,0
|
|
20240912,135100,241397570,10120,10120,10120,10120,0
|
|
20240912,135000,241397570,10120,10120,10120,10120,0
|
|
20240912,134900,241397570,10120,10120,10120,10120,0
|
|
20240912,134800,241397570,10120,10120,10120,10120,0
|
|
20240912,134700,241397570,10120,10120,10120,10120,0
|
|
20240912,134600,241397570,10120,10120,10120,10120,0
|
|
20240912,134500,241397570,10120,10120,10120,10120,4
|
|
20240912,134400,241357090,10110,10110,10110,10110,0
|
|
20240912,134300,241357090,10110,10110,10110,10110,5
|
|
20240912,134200,241306540,10110,10110,10110,10110,70
|
|
20240912,134100,240598840,10110,10110,10110,10110,0
|
|
20240912,134000,240598840,10110,10110,10110,10110,13
|
|
20240912,133900,240467410,10100,10100,10100,10100,5
|
|
20240912,133800,240416910,10100,10120,10120,10100,200
|
|
20240912,133700,238393480,10120,10120,10120,10120,10
|
|
20240912,133600,238292280,10120,10120,10120,10120,100
|
|
20240912,133500,237280280,10130,10130,10130,10130,0
|
|
20240912,133400,237280280,10130,10130,10130,10130,26
|
|
20240912,133300,237016900,10130,10130,10130,10130,0
|
|
20240912,133200,237016900,10130,10130,10130,10130,0
|
|
20240912,133100,237016900,10130,10130,10130,10130,0
|
|
20240912,133000,237016900,10130,10130,10130,10130,0
|
|
20240912,132900,237016900,10130,10130,10130,10130,0
|
|
20240912,132800,237016900,10130,10130,10130,10130,18
|
|
20240912,132700,236834560,10130,10130,10130,10130,0
|
|
20240912,132600,236834560,10130,10130,10130,10130,20
|
|
20240912,132500,236631960,10130,10130,10130,10130,0
|
|
20240912,132400,236631960,10130,10130,10130,10130,0
|
|
20240912,132300,236631960,10130,10130,10130,10130,14
|
|
20240912,132200,236490140,10120,10120,10120,10120,0
|
|
20240912,132100,236490140,10120,10120,10120,10120,80
|
|
20240912,132000,235680540,10120,10120,10120,10120,40
|
|
20240912,131900,235275740,10130,10130,10130,10130,18
|
|
20240912,131800,235093400,10130,10130,10130,10130,0
|
|
20240912,131700,235093400,10130,10130,10130,10130,0
|
|
20240912,131600,235093400,10130,10130,10130,10130,0
|
|
20240912,131500,235093400,10130,10120,10130,10120,529
|
|
20240912,131400,229739900,10110,10110,10110,10110,1
|
|
20240912,131300,229729790,10120,10120,10120,10120,0
|
|
20240912,131200,229729790,10120,10120,10120,10120,0
|
|
20240912,131100,229729790,10120,10120,10120,10120,0
|
|
20240912,131000,229729790,10120,10120,10120,10120,0
|
|
20240912,130900,229729790,10120,10120,10120,10120,19
|
|
20240912,130800,229537510,10110,10110,10110,10110,0
|
|
20240912,130700,229537510,10110,10110,10110,10110,0
|
|
20240912,130600,229537510,10110,10110,10110,10110,0
|
|
20240912,130500,229537510,10110,10110,10110,10110,0
|
|
20240912,130400,229537510,10110,10110,10110,10110,0
|
|
20240912,130300,229537510,10110,10110,10110,10110,0
|
|
20240912,130200,229537510,10110,10110,10110,10110,0
|
|
20240912,130100,229537510,10110,10110,10110,10110,0
|
|
20240912,130000,229537510,10110,10110,10110,10110,0
|
|
20240912,125900,229537510,10110,10110,10110,10110,44
|
|
20240912,125800,229092670,10110,10110,10110,10110,0
|
|
20240912,125700,229092670,10110,10110,10110,10110,6
|
|
20240912,125600,229032010,10100,10100,10100,10100,4
|
|
20240912,125500,228991610,10100,10100,10100,10100,0
|
|
20240912,125400,228991610,10100,10100,10100,10100,0
|
|
20240912,125300,228991610,10100,10100,10100,10100,0
|
|
20240912,125200,228991610,10100,10100,10100,10100,0
|
|
20240912,125100,228991610,10100,10100,10100,10100,0
|
|
20240912,125000,228991610,10100,10100,10100,10100,0
|
|
20240912,124900,228991610,10100,10100,10100,10100,0
|
|
20240912,124800,228991610,10100,10100,10100,10100,0
|
|
20240912,124700,228991610,10100,10100,10100,10100,5
|
|
20240912,124600,228941110,10110,10110,10110,10110,21
|
|
20240912,124500,228728800,10100,10100,10100,10100,0
|
|
20240912,124400,228728800,10100,10100,10100,10100,184
|
|
20240912,124300,226870400,10090,10090,10090,10090,0
|
|
20240912,124200,226870400,10090,10090,10090,10090,0
|
|
20240912,124100,226870400,10090,10090,10090,10090,36
|
|
20240912,124000,226507160,10100,10090,10100,10090,19
|
|
20240912,123900,226315290,10090,10090,10090,10090,3
|
|
20240912,123800,226285020,10090,10090,10090,10090,3
|
|
20240912,123700,226254750,10100,10100,10100,10100,0
|
|
20240912,123600,226254750,10100,10100,10100,10100,0
|
|
20240912,123500,226254750,10100,10100,10100,10100,0
|
|
20240912,123400,226254750,10100,10100,10100,10100,0
|
|
20240912,123300,226254750,10100,10100,10100,10100,0
|
|
20240912,123200,226254750,10100,10100,10100,10100,0
|
|
20240912,123100,226254750,10100,10100,10100,10100,0
|
|
20240912,123000,226254750,10100,10090,10100,10090,33
|
|
20240912,122900,225921480,10090,10090,10090,10090,6
|
|
20240912,122800,225860940,10090,10090,10090,10090,3
|
|
20240912,122700,225830670,10090,10090,10090,10090,5
|
|
20240912,122600,225780220,10090,10090,10090,10090,6
|
|
20240912,122500,225719680,10090,10090,10090,10090,3
|
|
20240912,122400,225689410,10090,10090,10090,10090,5
|
|
20240912,122300,225638960,10090,10090,10090,10090,5
|
|
20240912,122200,225588510,10090,10090,10090,10090,7
|
|
20240912,122100,225517880,10090,10090,10090,10090,85
|
|
20240912,122000,224660230,10100,10100,10100,10100,406
|
|
20240912,121900,220559630,10100,10100,10100,10100,96
|
|
20240912,121800,219590030,10110,10110,10110,10110,0
|
|
20240912,121700,219590030,10110,10100,10110,10100,34
|
|
20240912,121600,219246600,10090,10090,10090,10090,3
|
|
20240912,121500,219216330,10090,10090,10090,10090,3
|
|
20240912,121400,219186060,10090,10090,10090,10090,13
|
|
20240912,121300,219054890,10090,10090,10090,10090,3
|
|
20240912,121200,219024620,10090,10090,10090,10090,300
|
|
20240912,121100,215997620,10090,10090,10090,10090,4
|
|
20240912,121000,215957260,10090,10090,10090,10090,4
|
|
20240912,120900,215916900,10090,10090,10090,10090,4
|
|
20240912,120800,215876540,10090,10090,10090,10090,0
|
|
20240912,120700,215876540,10090,10090,10090,10090,4
|
|
20240912,120600,215836180,10090,10090,10090,10090,0
|
|
20240912,120500,215836180,10090,10090,10090,10090,622
|
|
20240912,120400,209560200,10090,10090,10090,10090,5
|
|
20240912,120300,209509750,10090,10090,10090,10090,0
|
|
20240912,120200,209509750,10090,10090,10090,10090,4
|
|
20240912,120100,209469390,10090,10090,10090,10090,0
|
|
20240912,120000,209469390,10090,10100,10100,10090,73
|
|
20240912,115900,208732470,10100,10100,10100,10100,0
|
|
20240912,115800,208732470,10100,10100,10100,10100,400
|
|
20240912,115700,204692470,10100,10100,10100,10100,2
|
|
20240912,115600,204672270,10110,10100,10110,10100,25
|
|
20240912,115500,204419760,10090,10090,10090,10090,4
|
|
20240912,115400,204379400,10090,10100,10100,10090,22
|
|
20240912,115300,204157330,10090,10090,10090,10090,4
|
|
20240912,115200,204116970,10090,10090,10090,10090,0
|
|
20240912,115100,204116970,10090,10090,10090,10090,0
|
|
20240912,115000,204116970,10090,10090,10090,10090,0
|
|
20240912,114900,204116970,10090,10090,10090,10090,93
|
|
20240912,114800,203178600,10080,10080,10080,10080,1
|
|
20240912,114700,203168520,10080,10080,10080,10080,10
|
|
20240912,114600,203067720,10080,10080,10080,10080,13
|
|
20240912,114500,202936680,10080,10080,10080,10080,11
|
|
20240912,114400,202825800,10080,10080,10080,10080,25
|
|
20240912,114300,202573800,10080,10090,10090,10080,42
|
|
20240912,114200,202150080,10090,10090,10090,10090,0
|
|
20240912,114100,202150080,10090,10090,10090,10090,4
|
|
20240912,114000,202109720,10090,10090,10090,10090,7
|
|
20240912,113900,202039090,10090,10090,10090,10090,1
|
|
20240912,113800,202029000,10090,10090,10090,10090,4
|
|
20240912,113700,201988640,10090,10090,10090,10090,4
|
|
20240912,113600,201948280,10100,10100,10100,10100,97
|
|
20240912,113500,200968580,10090,10100,10100,10090,15
|
|
20240912,113400,200817130,10090,10090,10090,10090,0
|
|
20240912,113300,200817130,10090,10090,10090,10090,4
|
|
20240912,113200,200776770,10090,10120,10120,10090,193
|
|
20240912,113100,198828590,10120,10120,10120,10120,5
|
|
20240912,113000,198777990,10120,10120,10120,10120,5
|
|
20240912,112900,198727390,10120,10120,10120,10120,6
|
|
20240912,112800,198666670,10120,10120,10120,10120,0
|
|
20240912,112700,198666670,10120,10120,10120,10120,5
|
|
20240912,112600,198616070,10120,10120,10120,10120,6
|
|
20240912,112500,198555350,10120,10120,10120,10120,13
|
|
20240912,112400,198423790,10120,10120,10120,10120,5
|
|
20240912,112300,198373190,10140,10140,10140,10140,0
|
|
20240912,112200,198373190,10140,10140,10140,10140,0
|
|
20240912,112100,198373190,10140,10120,10140,10120,2
|
|
20240912,112000,198352930,10140,10130,10140,10120,39
|
|
20240912,111900,197958140,10150,10130,10150,10130,13
|
|
20240912,111800,197826320,10150,10130,10150,10130,20
|
|
20240912,111700,197623500,10120,10130,10130,10120,301
|
|
20240912,111600,194575280,10140,10140,10140,10140,272
|
|
20240912,111500,191817200,10140,10120,10140,10120,309
|
|
20240912,111400,188685440,10110,10110,10110,10110,1
|
|
20240912,111300,188675330,10110,10100,10110,10100,403
|
|
20240912,111200,184604650,10100,10090,10100,10090,94
|
|
20240912,111100,183655340,10090,10080,10090,10080,14
|
|
20240912,111000,183514210,10070,10070,10070,10070,103
|
|
20240912,110900,182477000,10060,10060,10060,10060,0
|
|
20240912,110800,182477000,10060,10060,10060,10060,0
|
|
20240912,110700,182477000,10060,10060,10060,10060,0
|
|
20240912,110600,182477000,10060,10060,10060,10060,0
|
|
20240912,110500,182477000,10060,10060,10060,10060,8
|
|
20240912,110400,182396520,10070,10070,10070,10070,12
|
|
20240912,110300,182275680,10070,10070,10070,10070,48
|
|
20240912,110200,181792320,10060,10060,10060,10060,15
|
|
20240912,110100,181641420,10060,10060,10060,10060,0
|
|
20240912,110000,181641420,10060,10060,10060,10060,7
|
|
20240912,105900,181571000,10060,10060,10060,10060,0
|
|
20240912,105800,181571000,10060,10050,10060,10050,13
|
|
20240912,105700,181440280,10060,10060,10060,10060,0
|
|
20240912,105600,181440280,10060,10050,10060,10050,8
|
|
20240912,105500,181359810,10060,10060,10060,10060,0
|
|
20240912,105400,181359810,10060,10060,10060,10060,8
|
|
20240912,105300,181279330,10050,10050,10050,10050,6
|
|
20240912,105200,181219030,10060,10060,10060,10060,1
|
|
20240912,105100,181208970,10070,10070,10070,10070,1
|
|
20240912,105000,181198900,10060,10060,10060,10060,18
|
|
20240912,104900,181017820,10060,10060,10060,10060,6
|
|
20240912,104800,180957460,10060,10060,10060,10060,1
|
|
20240912,104700,180947400,10060,10070,10070,10060,16
|
|
20240912,104600,180786340,10060,10060,10060,10060,7
|
|
20240912,104500,180715920,10060,10060,10060,10060,10
|
|
20240912,104400,180615320,10060,10060,10060,10060,0
|
|
20240912,104300,180615320,10060,10060,10060,10060,18
|
|
20240912,104200,180434240,10060,10060,10060,10060,9
|
|
20240912,104100,180343700,10060,10060,10060,10060,9
|
|
20240912,104000,180253160,10060,10060,10060,10060,1
|
|
20240912,103900,180243100,10060,10060,10060,10060,8
|
|
20240912,103800,180162620,10060,10060,10060,10060,15
|
|
20240912,103700,180011720,10060,10060,10060,10060,22
|
|
20240912,103600,179790400,10060,10060,10060,10060,0
|
|
20240912,103500,179790400,10060,10060,10060,10060,2
|
|
20240912,103400,179770280,10070,10070,10070,10070,32
|
|
20240912,103300,179448040,10070,10070,10070,10070,2
|
|
20240912,103200,179427900,10070,10070,10070,10070,13
|
|
20240912,103100,179296990,10090,10090,10090,10090,0
|
|
20240912,103000,179296990,10090,10070,10090,10070,19
|
|
20240912,102900,179105480,10090,10090,10090,10090,107
|
|
20240912,102800,178025850,10090,10080,10090,10080,2
|
|
20240912,102700,178005680,10070,10050,10070,10050,129
|
|
20240912,102600,176707170,10050,10050,10050,10050,0
|
|
20240912,102500,176707170,10050,10050,10050,10050,1
|
|
20240912,102400,176697120,10050,10050,10050,10050,15
|
|
20240912,102300,176546370,10060,10060,10060,10060,0
|
|
20240912,102200,176546370,10060,10060,10060,10060,0
|
|
20240912,102100,176546370,10060,10050,10060,10050,89
|
|
20240912,102000,175651040,10040,10040,10040,10040,1
|
|
20240912,101900,175641000,10030,10030,10030,10030,1
|
|
20240912,101800,175630970,10020,10050,10060,10020,2112
|
|
20240912,101700,154455530,10040,10040,10040,10040,1
|
|
20240912,101600,154445490,10050,10040,10050,10030,260
|
|
20240912,101500,151837240,10040,10040,10040,10040,7
|
|
20240912,101400,151766960,10050,10050,10060,10030,951
|
|
20240912,101300,142220430,10070,10070,10070,10060,278
|
|
20240912,101200,139423210,10070,10080,10080,10070,208
|
|
20240912,101100,137328610,10080,10080,10080,10080,4
|
|
20240912,101000,137288290,10070,10070,10070,10070,1
|
|
20240912,100900,137278220,10080,10080,10080,10080,15
|
|
20240912,100800,137127020,10090,10090,10090,10090,150
|
|
20240912,100700,135613520,10090,10090,10090,10090,0
|
|
20240912,100600,135613520,10090,10100,10100,10090,44
|
|
20240912,100500,135169320,10120,10120,10120,10120,0
|
|
20240912,100400,135169320,10120,10110,10120,10100,59
|
|
20240912,100300,134573270,10120,10110,10120,10110,6
|
|
20240912,100200,134512560,10120,10120,10120,10120,10
|
|
20240912,100100,134411360,10120,10120,10120,10120,0
|
|
20240912,100000,134411360,10120,10120,10120,10120,13
|
|
20240912,095900,134279800,10130,10120,10130,10120,7
|
|
20240912,095800,134208900,10100,10100,10100,10100,100
|
|
20240912,095700,133198900,10100,10100,10100,10100,0
|
|
20240912,095600,133198900,10100,10090,10100,10090,33
|
|
20240912,095500,132865780,10080,10080,10080,10080,17
|
|
20240912,095400,132694420,10080,10080,10080,10080,0
|
|
20240912,095300,132694420,10080,10080,10080,10080,100
|
|
20240912,095200,131686420,10090,10100,10100,10070,3021
|
|
20240912,095100,101252980,10120,10140,10140,10120,2034
|
|
20240912,095000,80658590,10140,10140,10140,10140,5
|
|
20240912,094900,80607890,10130,10140,10140,10130,6
|
|
20240912,094800,80547060,10130,10130,10130,10130,0
|
|
20240912,094700,80547060,10130,10130,10140,10130,14
|
|
20240912,094600,80405190,10140,10140,10140,10140,6
|
|
20240912,094500,80344350,10140,10130,10140,10130,7
|
|
20240912,094400,80273380,10140,10140,10140,10140,6
|
|
20240912,094300,80212540,10140,10130,10150,10130,4
|
|
20240912,094200,80171990,10150,10130,10150,10120,123
|
|
20240912,094100,78925040,10130,10130,10130,10130,29
|
|
20240912,094000,78631270,10140,10140,10140,10140,1
|
|
20240912,093900,78621130,10140,10150,10150,10140,21
|
|
20240912,093800,78408100,10140,10150,10150,10140,8
|
|
20240912,093700,78326910,10150,10150,10150,10150,7
|
|
20240912,093600,78255860,10140,10140,10140,10140,1
|
|
20240912,093500,78245720,10150,10150,10150,10150,14
|
|
20240912,093400,78103620,10150,10160,10160,10150,10
|
|
20240912,093300,78002030,10160,10130,10160,10130,253
|
|
20240912,093200,75434110,10130,10100,10130,10100,2486
|
|
20240912,093100,50301800,10100,10100,10100,10090,22
|
|
20240912,093000,50079610,10090,10090,10090,10090,0
|
|
20240912,092900,50079610,10090,10100,10100,10090,53
|
|
20240912,092800,49544320,10100,10100,10100,10100,899
|
|
20240912,092700,40464420,10090,10100,10100,10090,39
|
|
20240912,092600,40070720,10100,10100,10100,10100,0
|
|
20240912,092500,40070720,10100,10100,10100,10100,11
|
|
20240912,092400,39959620,10100,10100,10100,10100,19
|
|
20240912,092300,39767720,10090,10090,10090,10090,0
|
|
20240912,092200,39767720,10090,10090,10100,10090,23
|
|
20240912,092100,39535640,10090,10090,10090,10090,20
|
|
20240912,092000,39333840,10100,10100,10100,10100,20
|
|
20240912,091900,39131840,10100,10100,10100,10100,0
|
|
20240912,091800,39131840,10100,10100,10100,10100,0
|
|
20240912,091700,39131840,10100,10090,10100,10090,20
|
|
20240912,091600,38929850,10090,10090,10090,10090,131
|
|
20240912,091500,37608060,10090,10090,10090,10090,0
|
|
20240912,091400,37608060,10090,10090,10090,10090,1
|
|
20240912,091300,37597970,10100,10100,10100,10100,0
|
|
20240912,091200,37597970,10100,10060,10100,10060,2
|
|
20240912,091100,37577810,10110,10100,10110,10100,1783
|
|
20240912,091000,19552010,10060,10090,10090,10060,542
|
|
20240912,090900,14095850,10090,10090,10090,10090,0
|
|
20240912,090800,14095850,10090,10090,10090,10090,19
|
|
20240912,090700,13904140,10080,10080,10080,10080,8
|
|
20240912,090600,13823500,10080,10070,10080,10070,30
|
|
20240912,090500,13521200,10080,10080,10080,10080,0
|
|
20240912,090400,13521200,10080,10080,10080,10070,42
|
|
20240912,090300,13098040,10090,10100,10100,10090,102
|
|
20240912,090200,12067880,10110,10120,10120,10110,64
|
|
20240912,090100,11420370,10120,10070,10120,10070,593
|
|
20240912,090000,5433000,10070,10060,10070,10060,540
|