609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,190600,131954030,11980,11980,11980,11980,17
|
|
20240912,190500,131954030,11980,11980,11980,11980,0
|
|
20240912,190400,131954030,11980,11980,11980,11980,0
|
|
20240912,190300,131954030,11980,11980,11980,11980,0
|
|
20240912,190200,131954030,11980,11980,11980,11980,0
|
|
20240912,190100,131954030,11980,11980,11980,11980,0
|
|
20240912,190000,131954030,11980,11980,11980,11980,0
|
|
20240912,185900,131954030,11980,11980,11980,11980,0
|
|
20240912,185800,131954030,11980,11980,11980,11980,0
|
|
20240912,185700,131954030,11980,11980,11980,11980,0
|
|
20240912,185600,131954030,11980,11980,11980,11980,0
|
|
20240912,185500,131954030,11980,11980,11980,11980,0
|
|
20240912,185400,131954030,11980,11980,11980,11980,0
|
|
20240912,185300,131954030,11980,11980,11980,11980,0
|
|
20240912,185200,131954030,11980,11980,11980,11980,0
|
|
20240912,185100,131954030,11980,11980,11980,11980,0
|
|
20240912,185000,131954030,11980,11980,11980,11980,0
|
|
20240912,184900,131954030,11980,11980,11980,11980,0
|
|
20240912,184800,131954030,11980,11980,11980,11980,0
|
|
20240912,184700,131954030,11980,11980,11980,11980,0
|
|
20240912,184600,131954030,11980,11980,11980,11980,0
|
|
20240912,184500,131954030,11980,11980,11980,11980,0
|
|
20240912,184400,131954030,11980,11980,11980,11980,0
|
|
20240912,184300,131954030,11980,11980,11980,11980,0
|
|
20240912,184200,131954030,11980,11980,11980,11980,0
|
|
20240912,184100,131954030,11980,11980,11980,11980,0
|
|
20240912,184000,131954030,11980,11980,11980,11980,0
|
|
20240912,183900,131954030,11980,11980,11980,11980,0
|
|
20240912,183800,131954030,11980,11980,11980,11980,0
|
|
20240912,183700,131954030,11980,11980,11980,11980,0
|
|
20240912,183600,131954030,11980,11980,11980,11980,17
|
|
20240912,183500,131954030,11980,11980,11980,11980,0
|
|
20240912,183400,131954030,11980,11980,11980,11980,0
|
|
20240912,183300,131954030,11980,11980,11980,11980,0
|
|
20240912,183200,131954030,11980,11980,11980,11980,0
|
|
20240912,183100,131954030,11980,11980,11980,11980,0
|
|
20240912,183000,131954030,11980,11980,11980,11980,0
|
|
20240912,182900,131954030,11980,11980,11980,11980,0
|
|
20240912,182800,131954030,11980,11980,11980,11980,0
|
|
20240912,182700,131954030,11980,11980,11980,11980,0
|
|
20240912,182600,131954030,11980,11980,11980,11980,0
|
|
20240912,182500,131954030,11980,11980,11980,11980,0
|
|
20240912,182400,131954030,11980,11980,11980,11980,0
|
|
20240912,182300,131954030,11980,11980,11980,11980,0
|
|
20240912,182200,131954030,11980,11980,11980,11980,0
|
|
20240912,182100,131954030,11980,11980,11980,11980,0
|
|
20240912,182000,131954030,11980,11980,11980,11980,0
|
|
20240912,181900,131954030,11980,11980,11980,11980,0
|
|
20240912,181800,131954030,11980,11980,11980,11980,0
|
|
20240912,181700,131954030,11980,11980,11980,11980,0
|
|
20240912,181600,131954030,11980,11980,11980,11980,0
|
|
20240912,181500,131954030,11980,11980,11980,11980,0
|
|
20240912,181400,131954030,11980,11980,11980,11980,0
|
|
20240912,181300,131954030,11980,11980,11980,11980,0
|
|
20240912,181200,131954030,11980,11980,11980,11980,0
|
|
20240912,181100,131954030,11980,11980,11980,11980,0
|
|
20240912,181000,131954030,11980,11980,11980,11980,0
|
|
20240912,180900,131954030,11980,11980,11980,11980,0
|
|
20240912,180800,131954030,11980,11980,11980,11980,0
|
|
20240912,180700,131954030,11980,11980,11980,11980,0
|
|
20240912,180600,131954030,11980,11980,11980,11980,17
|
|
20240912,180500,131954030,11980,11980,11980,11980,0
|
|
20240912,180400,131954030,11980,11980,11980,11980,0
|
|
20240912,180300,131954030,11980,11980,11980,11980,0
|
|
20240912,180200,131954030,11980,11980,11980,11980,0
|
|
20240912,180100,131954030,11980,11980,11980,11980,0
|
|
20240912,180000,131954030,11980,11980,11980,11980,0
|
|
20240912,175900,131954030,11980,11980,11980,11980,0
|
|
20240912,175800,131954030,11980,11980,11980,11980,0
|
|
20240912,175700,131954030,11980,11980,11980,11980,0
|
|
20240912,175600,131954030,11980,11980,11980,11980,0
|
|
20240912,175500,131954030,11980,11980,11980,11980,0
|
|
20240912,175400,131954030,11980,11980,11980,11980,0
|
|
20240912,175300,131954030,11980,11980,11980,11980,0
|
|
20240912,175200,131954030,11980,11980,11980,11980,0
|
|
20240912,175100,131954030,11980,11980,11980,11980,0
|
|
20240912,175000,131954030,11980,11980,11980,11980,0
|
|
20240912,174900,131954030,11980,11980,11980,11980,0
|
|
20240912,174800,131954030,11980,11980,11980,11980,0
|
|
20240912,174700,131954030,11980,11980,11980,11980,0
|
|
20240912,174600,131954030,11980,11980,11980,11980,0
|
|
20240912,174500,131954030,11980,11980,11980,11980,0
|
|
20240912,174400,131954030,11980,11980,11980,11980,0
|
|
20240912,174300,131954030,11980,11980,11980,11980,0
|
|
20240912,174200,131954030,11980,11980,11980,11980,0
|
|
20240912,174100,131954030,11980,11980,11980,11980,0
|
|
20240912,174000,131954030,11980,11980,11980,11980,0
|
|
20240912,173900,131954030,11980,11980,11980,11980,0
|
|
20240912,173800,131954030,11980,11980,11980,11980,0
|
|
20240912,173700,131954030,11980,11980,11980,11980,0
|
|
20240912,173600,131954030,11980,11980,11980,11980,17
|
|
20240912,173500,131954030,11980,11980,11980,11980,0
|
|
20240912,173400,131954030,11980,11980,11980,11980,0
|
|
20240912,173300,131954030,11980,11980,11980,11980,0
|
|
20240912,173200,131954030,11980,11980,11980,11980,0
|
|
20240912,173100,131954030,11980,11980,11980,11980,0
|
|
20240912,173000,131954030,11980,11980,11980,11980,0
|
|
20240912,172900,131954030,11980,11980,11980,11980,0
|
|
20240912,172800,131954030,11980,11980,11980,11980,0
|
|
20240912,172700,131954030,11980,11980,11980,11980,0
|
|
20240912,172600,131954030,11980,11980,11980,11980,0
|
|
20240912,172500,131954030,11980,11980,11980,11980,0
|
|
20240912,172400,131954030,11980,11980,11980,11980,0
|
|
20240912,172300,131954030,11980,11980,11980,11980,0
|
|
20240912,172200,131954030,11980,11980,11980,11980,0
|
|
20240912,172100,131954030,11980,11980,11980,11980,0
|
|
20240912,172000,131954030,11980,11980,11980,11980,0
|
|
20240912,171900,131954030,11980,11980,11980,11980,0
|
|
20240912,171800,131954030,11980,11980,11980,11980,0
|
|
20240912,171700,131954030,11980,11980,11980,11980,0
|
|
20240912,171600,131954030,11980,11980,11980,11980,0
|
|
20240912,171500,131954030,11980,11980,11980,11980,0
|
|
20240912,171400,131954030,11980,11980,11980,11980,0
|
|
20240912,171300,131954030,11980,11980,11980,11980,0
|
|
20240912,171200,131954030,11980,11980,11980,11980,0
|
|
20240912,171100,131954030,11980,11980,11980,11980,0
|
|
20240912,171000,131954030,11980,11980,11980,11980,0
|
|
20240912,170900,131954030,11980,11980,11980,11980,0
|
|
20240912,170800,131954030,11980,11980,11980,11980,0
|
|
20240912,170700,131954030,11980,11980,11980,11980,0
|
|
20240912,170600,131954030,11980,11980,11980,11980,17
|
|
20240912,170500,131954030,11980,11980,11980,11980,0
|
|
20240912,170400,131954030,11980,11980,11980,11980,0
|
|
20240912,170300,131954030,11980,11980,11980,11980,0
|
|
20240912,170200,131954030,11980,11980,11980,11980,0
|
|
20240912,170100,131954030,11980,11980,11980,11980,0
|
|
20240912,170000,131954030,11980,11980,11980,11980,0
|
|
20240912,165900,131954030,11980,11980,11980,11980,0
|
|
20240912,165800,131954030,11980,11980,11980,11980,0
|
|
20240912,165700,131954030,11980,11980,11980,11980,0
|
|
20240912,165600,131954030,11980,11980,11980,11980,0
|
|
20240912,165500,131954030,11980,11980,11980,11980,0
|
|
20240912,165400,131954030,11980,11980,11980,11980,0
|
|
20240912,165300,131954030,11980,11980,11980,11980,0
|
|
20240912,165200,131954030,11980,11980,11980,11980,0
|
|
20240912,165100,131954030,11980,11980,11980,11980,0
|
|
20240912,165000,131954030,11980,11980,11980,11980,0
|
|
20240912,164900,131954030,11980,11980,11980,11980,0
|
|
20240912,164800,131954030,11980,11980,11980,11980,0
|
|
20240912,164700,131954030,11980,11980,11980,11980,0
|
|
20240912,164600,131954030,11980,11980,11980,11980,0
|
|
20240912,164500,131954030,11980,11980,11980,11980,0
|
|
20240912,164400,131954030,11980,11980,11980,11980,0
|
|
20240912,164300,131954030,11980,11980,11980,11980,0
|
|
20240912,164200,131954030,11980,11980,11980,11980,0
|
|
20240912,164100,131954030,11980,11980,11980,11980,0
|
|
20240912,164000,131954030,11980,11980,11980,11980,0
|
|
20240912,163900,131954030,11980,11980,11980,11980,0
|
|
20240912,163800,131954030,11980,11980,11980,11980,0
|
|
20240912,163700,131954030,11980,11980,11980,11980,0
|
|
20240912,163600,131954030,11980,11980,11980,11980,17
|
|
20240912,163500,131954030,11980,11980,11980,11980,0
|
|
20240912,163400,131954030,11980,11980,11980,11980,0
|
|
20240912,163300,131954030,11980,11980,11980,11980,0
|
|
20240912,163200,131954030,11980,11980,11980,11980,0
|
|
20240912,163100,131954030,11980,11980,11980,11980,0
|
|
20240912,163000,131954030,11980,11980,11980,11980,0
|
|
20240912,162900,131954030,11980,11980,11980,11980,0
|
|
20240912,162800,131954030,11980,11980,11980,11980,0
|
|
20240912,162700,131954030,11980,11980,11980,11980,0
|
|
20240912,162600,131954030,11980,11980,11980,11980,0
|
|
20240912,162500,131954030,11980,11980,11980,11980,0
|
|
20240912,162400,131954030,11980,11980,11980,11980,0
|
|
20240912,162300,131954030,11980,11980,11980,11980,0
|
|
20240912,162200,131954030,11980,11980,11980,11980,0
|
|
20240912,162100,131954030,11980,11980,11980,11980,0
|
|
20240912,162000,131954030,11980,11980,11980,11980,0
|
|
20240912,161900,131954030,11980,11980,11980,11980,0
|
|
20240912,161800,131954030,11980,11980,11980,11980,0
|
|
20240912,161700,131954030,11980,11980,11980,11980,0
|
|
20240912,161600,131954030,11980,11980,11980,11980,0
|
|
20240912,161500,131954030,11980,11980,11980,11980,0
|
|
20240912,161400,131954030,11980,11980,11980,11980,0
|
|
20240912,161300,131954030,11980,11980,11980,11980,0
|
|
20240912,161200,131954030,11980,11980,11980,11980,0
|
|
20240912,161100,131954030,11980,11980,11980,11980,0
|
|
20240912,161000,131954030,11980,11980,11980,11980,0
|
|
20240912,160900,131954030,11980,11980,11980,11980,0
|
|
20240912,160800,131954030,11980,11980,11980,11980,0
|
|
20240912,160700,131954030,11980,11980,11980,11980,0
|
|
20240912,160600,131954030,11980,11980,11980,11980,17
|
|
20240912,160500,131954030,11980,11980,11980,11980,0
|
|
20240912,160400,131954030,11980,11980,11980,11980,0
|
|
20240912,160300,131954030,11980,11980,11980,11980,0
|
|
20240912,160200,131954030,11980,11980,11980,11980,0
|
|
20240912,160100,131954030,11980,11980,11980,11980,0
|
|
20240912,160000,131954030,11980,11980,11980,11980,0
|
|
20240912,155900,131954030,11980,11980,11980,11980,0
|
|
20240912,155800,131954030,11980,11980,11980,11980,0
|
|
20240912,155700,131954030,11980,11980,11980,11980,0
|
|
20240912,155600,131954030,11980,11980,11980,11980,0
|
|
20240912,155500,131954030,11980,11980,11980,11980,0
|
|
20240912,155400,131954030,11980,11980,11980,11980,0
|
|
20240912,155300,131954030,11980,11980,11980,11980,0
|
|
20240912,155200,131954030,11980,11980,11980,11980,0
|
|
20240912,155100,131954030,11980,11980,11980,11980,0
|
|
20240912,155000,131954030,11980,11980,11980,11980,0
|
|
20240912,154900,131954030,11980,11980,11980,11980,0
|
|
20240912,154800,131954030,11980,11980,11980,11980,0
|
|
20240912,154700,131954030,11980,11980,11980,11980,0
|
|
20240912,154600,131954030,11980,11980,11980,11980,0
|
|
20240912,154500,131954030,11980,11980,11980,11980,0
|
|
20240912,154400,131954030,11980,11980,11980,11980,0
|
|
20240912,154300,131954030,11980,11980,11980,11980,0
|
|
20240912,154200,131954030,11980,11980,11980,11980,0
|
|
20240912,154100,131954030,11980,11980,11980,11980,0
|
|
20240912,154000,131954030,11980,11980,11980,11980,0
|
|
20240912,153900,131954030,11980,11980,11980,11980,0
|
|
20240912,153800,131954030,11980,11980,11980,11980,0
|
|
20240912,153700,131954030,11980,11980,11980,11980,0
|
|
20240912,153600,131954030,11980,11980,11980,11980,17
|
|
20240912,153500,131954030,11980,11980,11980,11980,0
|
|
20240912,153400,131954030,11980,11980,11980,11980,0
|
|
20240912,153300,131954030,11980,11980,11980,11980,0
|
|
20240912,153200,131954030,11980,11980,11980,11980,0
|
|
20240912,153100,131954030,11980,11980,11980,11980,0
|
|
20240912,153000,131954030,11980,11980,11980,11980,17
|
|
20240912,152900,131750370,12040,12040,12040,12040,0
|
|
20240912,152800,131750370,12040,12040,12040,12040,0
|
|
20240912,152700,131750370,12040,12040,12040,12040,0
|
|
20240912,152600,131750370,12040,12040,12040,12040,0
|
|
20240912,152500,131750370,12040,12040,12040,12040,0
|
|
20240912,152400,131750370,12040,12040,12040,12040,0
|
|
20240912,152300,131750370,12040,12040,12040,12040,0
|
|
20240912,152200,131750370,12040,12040,12040,12040,0
|
|
20240912,152100,131750370,12040,12040,12040,12040,0
|
|
20240912,152000,131750370,12040,12040,12040,12040,0
|
|
20240912,151900,131750370,12040,12040,12040,12040,0
|
|
20240912,151800,131750370,12040,12040,12040,12040,0
|
|
20240912,151700,131750370,12040,12040,12040,12040,0
|
|
20240912,151600,131750370,12040,12040,12040,12040,0
|
|
20240912,151500,131750370,12040,12000,12040,12000,12
|
|
20240912,151400,131606190,12010,12010,12010,12010,0
|
|
20240912,151300,131606190,12010,12010,12010,12010,0
|
|
20240912,151200,131606190,12010,12010,12010,12010,0
|
|
20240912,151100,131606190,12010,12010,12010,12010,0
|
|
20240912,151000,131606190,12010,12010,12010,12010,0
|
|
20240912,150900,131606190,12010,12010,12010,12010,0
|
|
20240912,150800,131606190,12010,12010,12010,12010,0
|
|
20240912,150700,131606190,12010,11990,12010,11990,169
|
|
20240912,150600,129577080,11990,11990,11990,11990,0
|
|
20240912,150500,129577080,11990,11990,11990,11990,0
|
|
20240912,150400,129577080,11990,11990,11990,11990,0
|
|
20240912,150300,129577080,11990,11990,11990,11990,0
|
|
20240912,150200,129577080,11990,11990,11990,11990,0
|
|
20240912,150100,129577080,11990,11990,11990,11990,0
|
|
20240912,150000,129577080,11990,11990,11990,11990,2
|
|
20240912,145900,129553100,11990,11990,11990,11990,0
|
|
20240912,145800,129553100,11990,11990,11990,11990,0
|
|
20240912,145700,129553100,11990,11990,11990,11990,0
|
|
20240912,145600,129553100,11990,12000,12000,11990,2
|
|
20240912,145500,129529110,12010,12010,12010,12010,0
|
|
20240912,145400,129529110,12010,12010,12010,12010,0
|
|
20240912,145300,129529110,12010,12010,12010,12010,0
|
|
20240912,145200,129529110,12010,12010,12010,12010,0
|
|
20240912,145100,129529110,12010,12010,12010,12010,0
|
|
20240912,145000,129529110,12010,12010,12010,12010,1
|
|
20240912,144900,129517100,12000,12000,12000,12000,0
|
|
20240912,144800,129517100,12000,12000,12000,12000,0
|
|
20240912,144700,129517100,12000,12000,12000,12000,0
|
|
20240912,144600,129517100,12000,12010,12010,12000,500
|
|
20240912,144500,123513600,12000,12000,12000,12000,0
|
|
20240912,144400,123513600,12000,12000,12000,12000,8
|
|
20240912,144300,123417600,12010,12010,12010,12010,0
|
|
20240912,144200,123417600,12010,12010,12010,12010,0
|
|
20240912,144100,123417600,12010,12010,12010,12010,0
|
|
20240912,144000,123417600,12010,12010,12010,12010,0
|
|
20240912,143900,123417600,12010,12010,12010,12010,0
|
|
20240912,143800,123417600,12010,12010,12010,12010,0
|
|
20240912,143700,123417600,12010,12010,12010,12010,0
|
|
20240912,143600,123417600,12010,12010,12010,12010,0
|
|
20240912,143500,123417600,12010,12010,12010,12010,0
|
|
20240912,143400,123417600,12010,12010,12010,12010,0
|
|
20240912,143300,123417600,12010,12010,12010,12010,0
|
|
20240912,143200,123417600,12010,12010,12010,12010,0
|
|
20240912,143100,123417600,12010,12010,12010,12010,0
|
|
20240912,143000,123417600,12010,12010,12010,12010,0
|
|
20240912,142900,123417600,12010,12010,12010,12010,0
|
|
20240912,142800,123417600,12010,12010,12010,12010,0
|
|
20240912,142700,123417600,12010,12010,12010,12010,0
|
|
20240912,142600,123417600,12010,12010,12010,12010,0
|
|
20240912,142500,123417600,12010,12010,12010,12010,0
|
|
20240912,142400,123417600,12010,12010,12010,12010,0
|
|
20240912,142300,123417600,12010,12010,12010,12010,0
|
|
20240912,142200,123417600,12010,12010,12010,12010,0
|
|
20240912,142100,123417600,12010,12010,12010,12010,0
|
|
20240912,142000,123417600,12010,12010,12010,12010,201
|
|
20240912,141900,121003590,12010,12010,12010,12010,0
|
|
20240912,141800,121003590,12010,12010,12010,12010,0
|
|
20240912,141700,121003590,12010,12010,12010,12010,0
|
|
20240912,141600,121003590,12010,12010,12010,12010,0
|
|
20240912,141500,121003590,12010,12010,12010,12010,0
|
|
20240912,141400,121003590,12010,12010,12010,12010,0
|
|
20240912,141300,121003590,12010,12010,12010,12010,100
|
|
20240912,141200,119802590,12010,12010,12010,12010,0
|
|
20240912,141100,119802590,12010,12010,12010,12010,0
|
|
20240912,141000,119802590,12010,12010,12010,12010,0
|
|
20240912,140900,119802590,12010,12010,12010,12010,0
|
|
20240912,140800,119802590,12010,12010,12010,12010,29
|
|
20240912,140700,119454300,12000,12000,12000,12000,0
|
|
20240912,140600,119454300,12000,12000,12000,12000,0
|
|
20240912,140500,119454300,12000,12000,12000,12000,0
|
|
20240912,140400,119454300,12000,12000,12000,12000,0
|
|
20240912,140300,119454300,12000,12000,12000,12000,0
|
|
20240912,140200,119454300,12000,12000,12000,12000,0
|
|
20240912,140100,119454300,12000,12000,12000,12000,0
|
|
20240912,140000,119454300,12000,12000,12000,12000,7
|
|
20240912,135900,119370300,12010,12010,12010,12010,0
|
|
20240912,135800,119370300,12010,12010,12010,12010,0
|
|
20240912,135700,119370300,12010,12010,12010,12010,134
|
|
20240912,135600,117760960,11950,11950,11950,11950,0
|
|
20240912,135500,117760960,11950,12010,12010,11950,500
|
|
20240912,135400,111773870,12060,12060,12060,12060,0
|
|
20240912,135300,111773870,12060,12060,12060,12060,0
|
|
20240912,135200,111773870,12060,12060,12060,12060,0
|
|
20240912,135100,111773870,12060,12060,12060,12060,0
|
|
20240912,135000,111773870,12060,12060,12060,12060,0
|
|
20240912,134900,111773870,12060,12060,12060,12060,0
|
|
20240912,134800,111773870,12060,12060,12060,12060,0
|
|
20240912,134700,111773870,12060,12060,12060,12060,0
|
|
20240912,134600,111773870,12060,12060,12060,12060,0
|
|
20240912,134500,111773870,12060,12060,12060,12060,0
|
|
20240912,134400,111773870,12060,12040,12060,12040,11
|
|
20240912,134300,111641270,12010,12010,12010,12010,0
|
|
20240912,134200,111641270,12010,12010,12010,12010,0
|
|
20240912,134100,111641270,12010,12010,12010,12010,0
|
|
20240912,134000,111641270,12010,12010,12010,12010,0
|
|
20240912,133900,111641270,12010,12010,12010,12010,0
|
|
20240912,133800,111641270,12010,12010,12010,12010,0
|
|
20240912,133700,111641270,12010,12010,12010,12010,0
|
|
20240912,133600,111641270,12010,12010,12010,12010,0
|
|
20240912,133500,111641270,12010,12010,12010,12010,0
|
|
20240912,133400,111641270,12010,12010,12010,12010,0
|
|
20240912,133300,111641270,12010,12010,12010,12010,0
|
|
20240912,133200,111641270,12010,12010,12010,12010,0
|
|
20240912,133100,111641270,12010,12010,12010,12010,1
|
|
20240912,133000,111629260,12060,12060,12060,12060,0
|
|
20240912,132900,111629260,12060,12020,12060,12010,2804
|
|
20240912,132800,77952900,12060,12020,12060,12010,2675
|
|
20240912,132700,45818650,12060,12060,12060,12060,0
|
|
20240912,132600,45818650,12060,12060,12060,12060,0
|
|
20240912,132500,45818650,12060,12060,12060,12060,0
|
|
20240912,132400,45818650,12060,12060,12060,12060,0
|
|
20240912,132300,45818650,12060,12060,12060,12060,0
|
|
20240912,132200,45818650,12060,12060,12060,12060,0
|
|
20240912,132100,45818650,12060,12060,12060,12060,0
|
|
20240912,132000,45818650,12060,12060,12060,12060,0
|
|
20240912,131900,45818650,12060,12060,12060,12060,0
|
|
20240912,131800,45818650,12060,12060,12060,12060,0
|
|
20240912,131700,45818650,12060,12060,12060,12060,0
|
|
20240912,131600,45818650,12060,12050,12060,12050,12
|
|
20240912,131500,45673940,12020,12020,12020,12020,0
|
|
20240912,131400,45673940,12020,12020,12020,12020,0
|
|
20240912,131300,45673940,12020,12020,12020,12020,0
|
|
20240912,131200,45673940,12020,12020,12020,12020,0
|
|
20240912,131100,45673940,12020,12020,12020,12020,0
|
|
20240912,131000,45673940,12020,12020,12020,12020,200
|
|
20240912,130900,43269940,12020,12020,12020,12020,550
|
|
20240912,130800,36658940,12050,12050,12050,12050,0
|
|
20240912,130700,36658940,12050,12050,12050,12050,0
|
|
20240912,130600,36658940,12050,12050,12050,12050,0
|
|
20240912,130500,36658940,12050,12050,12050,12050,0
|
|
20240912,130400,36658940,12050,12050,12050,12050,0
|
|
20240912,130300,36658940,12050,12050,12050,12050,0
|
|
20240912,130200,36658940,12050,12050,12050,12050,0
|
|
20240912,130100,36658940,12050,12050,12050,12050,0
|
|
20240912,130000,36658940,12050,12050,12050,12050,0
|
|
20240912,125900,36658940,12050,12050,12050,12050,0
|
|
20240912,125800,36658940,12050,12050,12050,12050,0
|
|
20240912,125700,36658940,12050,12050,12050,12050,0
|
|
20240912,125600,36658940,12050,12050,12050,12050,0
|
|
20240912,125500,36658940,12050,12050,12050,12050,0
|
|
20240912,125400,36658940,12050,12050,12050,12050,0
|
|
20240912,125300,36658940,12050,12050,12050,12050,0
|
|
20240912,125200,36658940,12050,12050,12050,12050,0
|
|
20240912,125100,36658940,12050,12050,12050,12050,0
|
|
20240912,125000,36658940,12050,12050,12050,12050,0
|
|
20240912,124900,36658940,12050,12050,12050,12050,0
|
|
20240912,124800,36658940,12050,12050,12050,12050,0
|
|
20240912,124700,36658940,12050,12050,12050,12050,0
|
|
20240912,124600,36658940,12050,12050,12050,12050,0
|
|
20240912,124500,36658940,12050,12050,12050,12050,0
|
|
20240912,124400,36658940,12050,12050,12050,12050,0
|
|
20240912,124300,36658940,12050,12050,12050,12050,0
|
|
20240912,124200,36658940,12050,12050,12050,12050,0
|
|
20240912,124100,36658940,12050,12050,12050,12050,0
|
|
20240912,124000,36658940,12050,12050,12050,12050,0
|
|
20240912,123900,36658940,12050,12050,12050,12050,0
|
|
20240912,123800,36658940,12050,12050,12050,12050,0
|
|
20240912,123700,36658940,12050,12050,12050,12050,0
|
|
20240912,123600,36658940,12050,12050,12050,12050,0
|
|
20240912,123500,36658940,12050,12050,12050,12050,1
|
|
20240912,123400,36646890,12070,12070,12070,12070,0
|
|
20240912,123300,36646890,12070,12070,12070,12070,0
|
|
20240912,123200,36646890,12070,12070,12070,12070,0
|
|
20240912,123100,36646890,12070,12070,12070,12070,0
|
|
20240912,123000,36646890,12070,12070,12070,12070,0
|
|
20240912,122900,36646890,12070,12070,12070,12070,0
|
|
20240912,122800,36646890,12070,12070,12070,12070,0
|
|
20240912,122700,36646890,12070,12070,12070,12070,0
|
|
20240912,122600,36646890,12070,12070,12070,12070,0
|
|
20240912,122500,36646890,12070,12070,12070,12070,0
|
|
20240912,122400,36646890,12070,12070,12070,12070,0
|
|
20240912,122300,36646890,12070,12070,12070,12070,0
|
|
20240912,122200,36646890,12070,12070,12070,12070,0
|
|
20240912,122100,36646890,12070,12070,12070,12070,0
|
|
20240912,122000,36646890,12070,12070,12070,12070,0
|
|
20240912,121900,36646890,12070,12070,12070,12070,0
|
|
20240912,121800,36646890,12070,12070,12070,12070,0
|
|
20240912,121700,36646890,12070,12070,12070,12070,0
|
|
20240912,121600,36646890,12070,12070,12070,12070,0
|
|
20240912,121500,36646890,12070,12050,12070,12050,109
|
|
20240912,121400,35331380,12080,12080,12080,12080,0
|
|
20240912,121300,35331380,12080,12080,12080,12080,0
|
|
20240912,121200,35331380,12080,12080,12080,12080,0
|
|
20240912,121100,35331380,12080,12080,12080,12080,0
|
|
20240912,121000,35331380,12080,12080,12080,12080,0
|
|
20240912,120900,35331380,12080,12080,12080,12080,0
|
|
20240912,120800,35331380,12080,12080,12080,12080,0
|
|
20240912,120700,35331380,12080,12080,12080,12080,0
|
|
20240912,120600,35331380,12080,12080,12080,12080,0
|
|
20240912,120500,35331380,12080,12080,12080,12080,0
|
|
20240912,120400,35331380,12080,12080,12080,12080,0
|
|
20240912,120300,35331380,12080,12080,12080,12080,0
|
|
20240912,120200,35331380,12080,12080,12080,12080,0
|
|
20240912,120100,35331380,12080,12080,12080,12080,0
|
|
20240912,120000,35331380,12080,12080,12080,12080,0
|
|
20240912,115900,35331380,12080,12080,12080,12080,0
|
|
20240912,115800,35331380,12080,12080,12080,12080,0
|
|
20240912,115700,35331380,12080,12080,12080,12080,0
|
|
20240912,115600,35331380,12080,12080,12080,12080,0
|
|
20240912,115500,35331380,12080,12080,12080,12080,0
|
|
20240912,115400,35331380,12080,12080,12080,12080,0
|
|
20240912,115300,35331380,12080,12080,12080,12080,0
|
|
20240912,115200,35331380,12080,12080,12080,12080,0
|
|
20240912,115100,35331380,12080,12080,12080,12080,0
|
|
20240912,115000,35331380,12080,12080,12080,12080,0
|
|
20240912,114900,35331380,12080,12080,12080,12080,0
|
|
20240912,114800,35331380,12080,12080,12080,12080,0
|
|
20240912,114700,35331380,12080,12080,12080,12080,0
|
|
20240912,114600,35331380,12080,12080,12080,12080,0
|
|
20240912,114500,35331380,12080,12080,12080,12080,0
|
|
20240912,114400,35331380,12080,12080,12080,12080,0
|
|
20240912,114300,35331380,12080,12080,12080,12080,0
|
|
20240912,114200,35331380,12080,12080,12080,12080,0
|
|
20240912,114100,35331380,12080,12080,12080,12080,0
|
|
20240912,114000,35331380,12080,12080,12080,12080,0
|
|
20240912,113900,35331380,12080,12080,12080,12080,0
|
|
20240912,113800,35331380,12080,12080,12080,12080,0
|
|
20240912,113700,35331380,12080,12080,12080,12080,0
|
|
20240912,113600,35331380,12080,12080,12080,12080,0
|
|
20240912,113500,35331380,12080,12080,12080,12080,0
|
|
20240912,113400,35331380,12080,12080,12080,12080,0
|
|
20240912,113300,35331380,12080,12080,12080,12080,0
|
|
20240912,113200,35331380,12080,12080,12080,12080,0
|
|
20240912,113100,35331380,12080,12080,12080,12080,0
|
|
20240912,113000,35331380,12080,12080,12080,12080,0
|
|
20240912,112900,35331380,12080,12080,12080,12080,0
|
|
20240912,112800,35331380,12080,12080,12080,12080,0
|
|
20240912,112700,35331380,12080,12080,12080,12080,0
|
|
20240912,112600,35331380,12080,12080,12080,12080,0
|
|
20240912,112500,35331380,12080,12080,12080,12080,0
|
|
20240912,112400,35331380,12080,12080,12080,12080,0
|
|
20240912,112300,35331380,12080,12080,12080,12080,0
|
|
20240912,112200,35331380,12080,12080,12080,12080,0
|
|
20240912,112100,35331380,12080,12080,12080,12080,0
|
|
20240912,112000,35331380,12080,12080,12080,12080,0
|
|
20240912,111900,35331380,12080,12080,12080,12080,0
|
|
20240912,111800,35331380,12080,12080,12080,12080,0
|
|
20240912,111700,35331380,12080,12080,12080,12080,0
|
|
20240912,111600,35331380,12080,12080,12080,12080,0
|
|
20240912,111500,35331380,12080,12080,12080,12080,0
|
|
20240912,111400,35331380,12080,12080,12080,12080,0
|
|
20240912,111300,35331380,12080,12080,12080,12080,0
|
|
20240912,111200,35331380,12080,12080,12080,12080,0
|
|
20240912,111100,35331380,12080,12080,12080,12080,0
|
|
20240912,111000,35331380,12080,12080,12080,12080,0
|
|
20240912,110900,35331380,12080,12080,12080,12080,0
|
|
20240912,110800,35331380,12080,12080,12080,12080,0
|
|
20240912,110700,35331380,12080,12080,12080,12080,0
|
|
20240912,110600,35331380,12080,12080,12080,12080,0
|
|
20240912,110500,35331380,12080,12080,12080,12080,0
|
|
20240912,110400,35331380,12080,12080,12080,12080,0
|
|
20240912,110300,35331380,12080,12080,12080,12080,0
|
|
20240912,110200,35331380,12080,12080,12080,12080,0
|
|
20240912,110100,35331380,12080,12080,12080,12080,0
|
|
20240912,110000,35331380,12080,12080,12080,12080,0
|
|
20240912,105900,35331380,12080,12080,12080,12080,0
|
|
20240912,105800,35331380,12080,12080,12080,12080,0
|
|
20240912,105700,35331380,12080,12080,12080,12080,0
|
|
20240912,105600,35331380,12080,12080,12080,12080,0
|
|
20240912,105500,35331380,12080,12080,12080,12080,0
|
|
20240912,105400,35331380,12080,12080,12080,12080,0
|
|
20240912,105300,35331380,12080,12080,12080,12080,0
|
|
20240912,105200,35331380,12080,12080,12080,12080,0
|
|
20240912,105100,35331380,12080,12080,12080,12080,0
|
|
20240912,105000,35331380,12080,12080,12080,12080,0
|
|
20240912,104900,35331380,12080,12080,12080,12080,0
|
|
20240912,104800,35331380,12080,12080,12080,12080,0
|
|
20240912,104700,35331380,12080,12080,12080,12080,0
|
|
20240912,104600,35331380,12080,12080,12080,12080,0
|
|
20240912,104500,35331380,12080,12080,12080,12080,0
|
|
20240912,104400,35331380,12080,12080,12080,12080,0
|
|
20240912,104300,35331380,12080,12080,12080,12080,0
|
|
20240912,104200,35331380,12080,12080,12080,12080,0
|
|
20240912,104100,35331380,12080,12080,12080,12080,0
|
|
20240912,104000,35331380,12080,12080,12080,12080,0
|
|
20240912,103900,35331380,12080,12080,12080,12080,0
|
|
20240912,103800,35331380,12080,12030,12080,12030,4
|
|
20240912,103700,35283160,12020,12020,12020,12020,60
|
|
20240912,103600,34561960,12020,12020,12020,12020,0
|
|
20240912,103500,34561960,12020,12020,12020,12020,0
|
|
20240912,103400,34561960,12020,12020,12020,12020,0
|
|
20240912,103300,34561960,12020,12020,12020,12020,0
|
|
20240912,103200,34561960,12020,12020,12020,12020,0
|
|
20240912,103100,34561960,12020,12020,12020,12020,0
|
|
20240912,103000,34561960,12020,12020,12020,12020,0
|
|
20240912,102900,34561960,12020,12020,12020,12020,0
|
|
20240912,102800,34561960,12020,12020,12020,12020,0
|
|
20240912,102700,34561960,12020,12020,12020,12020,0
|
|
20240912,102600,34561960,12020,12020,12020,12020,0
|
|
20240912,102500,34561960,12020,12020,12020,12020,0
|
|
20240912,102400,34561960,12020,12020,12020,12020,0
|
|
20240912,102300,34561960,12020,12020,12020,12020,50
|
|
20240912,102200,33960960,12020,12050,12080,12020,157
|
|
20240912,102100,32072630,12080,12050,12080,12050,16
|
|
20240912,102000,31879410,12040,12040,12040,12040,0
|
|
20240912,101900,31879410,12040,12040,12040,12040,4
|
|
20240912,101800,31831250,12040,12040,12040,12040,102
|
|
20240912,101700,30603170,12040,12040,12040,12040,0
|
|
20240912,101600,30603170,12040,12040,12040,12030,222
|
|
20240912,101500,27931670,12080,12080,12080,12080,0
|
|
20240912,101400,27931670,12080,12080,12080,12080,6
|
|
20240912,101300,27859190,12040,12050,12050,12040,41
|
|
20240912,101200,27365300,12080,12080,12080,12080,0
|
|
20240912,101100,27365300,12080,12080,12080,12080,0
|
|
20240912,101000,27365300,12080,12080,12080,12080,0
|
|
20240912,100900,27365300,12080,12080,12080,12080,0
|
|
20240912,100800,27365300,12080,12080,12080,12080,0
|
|
20240912,100700,27365300,12080,12080,12080,12080,0
|
|
20240912,100600,27365300,12080,12080,12080,12080,0
|
|
20240912,100500,27365300,12080,12080,12080,12080,1
|
|
20240912,100400,27353220,12080,12080,12080,12080,0
|
|
20240912,100300,27353220,12080,12080,12080,12080,0
|
|
20240912,100200,27353220,12080,12080,12080,12080,3
|
|
20240912,100100,27316980,12100,12100,12100,12100,0
|
|
20240912,100000,27316980,12100,12100,12100,12100,0
|
|
20240912,095900,27316980,12100,12070,12100,12070,2
|
|
20240912,095800,27292810,12070,12070,12070,12070,16
|
|
20240912,095700,27099690,12070,12070,12070,12070,11
|
|
20240912,095600,26966920,12070,12070,12070,12070,6
|
|
20240912,095500,26894500,12070,12070,12070,12070,0
|
|
20240912,095400,26894500,12070,12070,12070,12070,0
|
|
20240912,095300,26894500,12070,12070,12070,12070,0
|
|
20240912,095200,26894500,12070,12070,12070,12070,10
|
|
20240912,095100,26773800,12070,12070,12070,12070,16
|
|
20240912,095000,26580680,12070,12070,12070,12070,11
|
|
20240912,094900,26447910,12070,12070,12070,12070,11
|
|
20240912,094800,26315140,12070,12070,12070,12070,12
|
|
20240912,094700,26170300,12070,12070,12070,12070,15
|
|
20240912,094600,25989250,12070,12070,12070,12070,18
|
|
20240912,094500,25771990,12070,12070,12070,12070,19
|
|
20240912,094400,25542660,12070,12110,12110,12060,13
|
|
20240912,094300,25385640,12120,12130,12130,12120,34
|
|
20240912,094200,24973550,12130,12130,12130,12130,0
|
|
20240912,094100,24973550,12130,12140,12140,12130,500
|
|
20240912,094000,18905060,12180,12180,12180,12180,0
|
|
20240912,093900,18905060,12180,12180,12180,12180,0
|
|
20240912,093800,18905060,12180,12180,12180,12180,0
|
|
20240912,093700,18905060,12180,12140,12180,12140,122
|
|
20240912,093600,17423680,12140,12140,12140,12140,0
|
|
20240912,093500,17423680,12140,12140,12140,12140,0
|
|
20240912,093400,17423680,12140,12140,12140,12140,0
|
|
20240912,093300,17423680,12140,12140,12140,12140,1
|
|
20240912,093200,17411540,12130,12130,12130,12130,0
|
|
20240912,093100,17411540,12130,12130,12130,12130,1
|
|
20240912,093000,17399410,12120,12120,12120,12120,0
|
|
20240912,092900,17399410,12120,12120,12120,12120,772
|
|
20240912,092800,8042770,12120,12120,12120,12120,0
|
|
20240912,092700,8042770,12120,12120,12120,12120,0
|
|
20240912,092600,8042770,12120,12120,12120,12120,0
|
|
20240912,092500,8042770,12120,12090,12120,12090,41
|
|
20240912,092400,7545910,12120,12120,12120,12120,0
|
|
20240912,092300,7545910,12120,12120,12120,12120,0
|
|
20240912,092200,7545910,12120,12120,12120,12120,0
|
|
20240912,092100,7545910,12120,12120,12120,12120,0
|
|
20240912,092000,7545910,12120,12120,12120,12120,0
|
|
20240912,091900,7545910,12120,12110,12120,12090,103
|
|
20240912,091800,6297720,12060,12050,12060,12050,102
|
|
20240912,091700,5067620,12070,12070,12070,12070,0
|
|
20240912,091600,5067620,12070,12070,12070,12070,80
|
|
20240912,091500,4102020,12070,12070,12070,12070,13
|
|
20240912,091400,3945110,12070,12050,12100,12050,9
|
|
20240912,091300,3836460,12070,12070,12070,12070,0
|
|
20240912,091200,3836460,12070,12070,12070,12070,0
|
|
20240912,091100,3836460,12070,12070,12070,12070,2
|
|
20240912,091000,3812320,12040,12070,12070,12040,8
|
|
20240912,090900,3715880,12120,12070,12120,12070,89
|
|
20240912,090800,2637250,12010,12010,12010,12010,0
|
|
20240912,090700,2637250,12010,12010,12010,12010,22
|
|
20240912,090600,2373030,12010,12010,12010,12010,99
|
|
20240912,090500,1184040,11960,11960,11960,11960,0
|
|
20240912,090400,1184040,11960,11960,11960,11960,0
|
|
20240912,090300,1184040,11960,11960,11960,11960,0
|
|
20240912,090200,1184040,11960,11960,11960,11960,0
|
|
20240912,090100,1184040,11960,11960,11960,11960,0
|
|
20240912,090000,1184040,11960,11960,11960,11960,99
|