656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195300,360193800,11190,11190,11190,11190,764
|
|
20240909,195200,360193800,11190,11190,11190,11190,0
|
|
20240909,195100,360193800,11190,11190,11190,11190,0
|
|
20240909,195000,360193800,11190,11190,11190,11190,0
|
|
20240909,194900,360193800,11190,11190,11190,11190,0
|
|
20240909,194800,360193800,11190,11190,11190,11190,0
|
|
20240909,194700,360193800,11190,11190,11190,11190,0
|
|
20240909,194600,360193800,11190,11190,11190,11190,0
|
|
20240909,194500,360193800,11190,11190,11190,11190,0
|
|
20240909,194400,360193800,11190,11190,11190,11190,0
|
|
20240909,194300,360193800,11190,11190,11190,11190,0
|
|
20240909,194200,360193800,11190,11190,11190,11190,0
|
|
20240909,194100,360193800,11190,11190,11190,11190,0
|
|
20240909,194000,360193800,11190,11190,11190,11190,0
|
|
20240909,193900,360193800,11190,11190,11190,11190,0
|
|
20240909,193800,360193800,11190,11190,11190,11190,0
|
|
20240909,193700,360193800,11190,11190,11190,11190,0
|
|
20240909,193600,360193800,11190,11190,11190,11190,0
|
|
20240909,193500,360193800,11190,11190,11190,11190,0
|
|
20240909,193400,360193800,11190,11190,11190,11190,0
|
|
20240909,193300,360193800,11190,11190,11190,11190,0
|
|
20240909,193200,360193800,11190,11190,11190,11190,0
|
|
20240909,193100,360193800,11190,11190,11190,11190,0
|
|
20240909,193000,360193800,11190,11190,11190,11190,0
|
|
20240909,192900,360193800,11190,11190,11190,11190,0
|
|
20240909,192800,360193800,11190,11190,11190,11190,0
|
|
20240909,192700,360193800,11190,11190,11190,11190,0
|
|
20240909,192600,360193800,11190,11190,11190,11190,0
|
|
20240909,192500,360193800,11190,11190,11190,11190,0
|
|
20240909,192400,360193800,11190,11190,11190,11190,0
|
|
20240909,192300,360193800,11190,11190,11190,11190,764
|
|
20240909,192200,360193800,11190,11190,11190,11190,0
|
|
20240909,192100,360193800,11190,11190,11190,11190,0
|
|
20240909,192000,360193800,11190,11190,11190,11190,0
|
|
20240909,191900,360193800,11190,11190,11190,11190,0
|
|
20240909,191800,360193800,11190,11190,11190,11190,0
|
|
20240909,191700,360193800,11190,11190,11190,11190,0
|
|
20240909,191600,360193800,11190,11190,11190,11190,0
|
|
20240909,191500,360193800,11190,11190,11190,11190,0
|
|
20240909,191400,360193800,11190,11190,11190,11190,0
|
|
20240909,191300,360193800,11190,11190,11190,11190,0
|
|
20240909,191200,360193800,11190,11190,11190,11190,0
|
|
20240909,191100,360193800,11190,11190,11190,11190,0
|
|
20240909,191000,360193800,11190,11190,11190,11190,0
|
|
20240909,190900,360193800,11190,11190,11190,11190,0
|
|
20240909,190800,360193800,11190,11190,11190,11190,0
|
|
20240909,190700,360193800,11190,11190,11190,11190,0
|
|
20240909,190600,360193800,11190,11190,11190,11190,0
|
|
20240909,190500,360193800,11190,11190,11190,11190,0
|
|
20240909,190400,360193800,11190,11190,11190,11190,0
|
|
20240909,190300,360193800,11190,11190,11190,11190,0
|
|
20240909,190200,360193800,11190,11190,11190,11190,0
|
|
20240909,190100,360193800,11190,11190,11190,11190,0
|
|
20240909,190000,360193800,11190,11190,11190,11190,0
|
|
20240909,185900,360193800,11190,11190,11190,11190,0
|
|
20240909,185800,360193800,11190,11190,11190,11190,0
|
|
20240909,185700,360193800,11190,11190,11190,11190,0
|
|
20240909,185600,360193800,11190,11190,11190,11190,0
|
|
20240909,185500,360193800,11190,11190,11190,11190,0
|
|
20240909,185400,360193800,11190,11190,11190,11190,0
|
|
20240909,185300,360193800,11190,11190,11190,11190,764
|
|
20240909,185200,360193800,11190,11190,11190,11190,0
|
|
20240909,185100,360193800,11190,11190,11190,11190,0
|
|
20240909,185000,360193800,11190,11190,11190,11190,0
|
|
20240909,184900,360193800,11190,11190,11190,11190,0
|
|
20240909,184800,360193800,11190,11190,11190,11190,0
|
|
20240909,184700,360193800,11190,11190,11190,11190,0
|
|
20240909,184600,360193800,11190,11190,11190,11190,0
|
|
20240909,184500,360193800,11190,11190,11190,11190,0
|
|
20240909,184400,360193800,11190,11190,11190,11190,0
|
|
20240909,184300,360193800,11190,11190,11190,11190,0
|
|
20240909,184200,360193800,11190,11190,11190,11190,0
|
|
20240909,184100,360193800,11190,11190,11190,11190,0
|
|
20240909,184000,360193800,11190,11190,11190,11190,0
|
|
20240909,183900,360193800,11190,11190,11190,11190,0
|
|
20240909,183800,360193800,11190,11190,11190,11190,0
|
|
20240909,183700,360193800,11190,11190,11190,11190,0
|
|
20240909,183600,360193800,11190,11190,11190,11190,0
|
|
20240909,183500,360193800,11190,11190,11190,11190,0
|
|
20240909,183400,360193800,11190,11190,11190,11190,0
|
|
20240909,183300,360193800,11190,11190,11190,11190,0
|
|
20240909,183200,360193800,11190,11190,11190,11190,0
|
|
20240909,183100,360193800,11190,11190,11190,11190,0
|
|
20240909,183000,360193800,11190,11190,11190,11190,0
|
|
20240909,182900,360193800,11190,11190,11190,11190,0
|
|
20240909,182800,360193800,11190,11190,11190,11190,0
|
|
20240909,182700,360193800,11190,11190,11190,11190,0
|
|
20240909,182600,360193800,11190,11190,11190,11190,0
|
|
20240909,182500,360193800,11190,11190,11190,11190,0
|
|
20240909,182400,360193800,11190,11190,11190,11190,0
|
|
20240909,182300,360193800,11190,11190,11190,11190,764
|
|
20240909,182200,360193800,11190,11190,11190,11190,0
|
|
20240909,182100,360193800,11190,11190,11190,11190,0
|
|
20240909,182000,360193800,11190,11190,11190,11190,0
|
|
20240909,181900,360193800,11190,11190,11190,11190,0
|
|
20240909,181800,360193800,11190,11190,11190,11190,0
|
|
20240909,181700,360193800,11190,11190,11190,11190,0
|
|
20240909,181600,360193800,11190,11190,11190,11190,0
|
|
20240909,181500,360193800,11190,11190,11190,11190,0
|
|
20240909,181400,360193800,11190,11190,11190,11190,0
|
|
20240909,181300,360193800,11190,11190,11190,11190,0
|
|
20240909,181200,360193800,11190,11190,11190,11190,0
|
|
20240909,181100,360193800,11190,11190,11190,11190,0
|
|
20240909,181000,360193800,11190,11190,11190,11190,0
|
|
20240909,180900,360193800,11190,11190,11190,11190,0
|
|
20240909,180800,360193800,11190,11190,11190,11190,0
|
|
20240909,180700,360193800,11190,11190,11190,11190,0
|
|
20240909,180600,360193800,11190,11190,11190,11190,0
|
|
20240909,180500,360193800,11190,11190,11190,11190,0
|
|
20240909,180400,360193800,11190,11190,11190,11190,0
|
|
20240909,180300,360193800,11190,11190,11190,11190,0
|
|
20240909,180200,360193800,11190,11190,11190,11190,0
|
|
20240909,180100,360193800,11190,11190,11190,11190,0
|
|
20240909,180000,360193800,11190,11190,11190,11190,0
|
|
20240909,175900,360193800,11190,11190,11190,11190,0
|
|
20240909,175800,360193800,11190,11190,11190,11190,0
|
|
20240909,175700,360193800,11190,11190,11190,11190,0
|
|
20240909,175600,360193800,11190,11190,11190,11190,0
|
|
20240909,175500,360193800,11190,11190,11190,11190,0
|
|
20240909,175400,360193800,11190,11190,11190,11190,0
|
|
20240909,175300,360193800,11190,11190,11190,11190,764
|
|
20240909,175200,360193800,11190,11190,11190,11190,0
|
|
20240909,175100,360193800,11190,11190,11190,11190,0
|
|
20240909,175000,360193800,11190,11190,11190,11190,0
|
|
20240909,174900,360193800,11190,11190,11190,11190,0
|
|
20240909,174800,360193800,11190,11190,11190,11190,0
|
|
20240909,174700,360193800,11190,11190,11190,11190,0
|
|
20240909,174600,360193800,11190,11190,11190,11190,0
|
|
20240909,174500,360193800,11190,11190,11190,11190,0
|
|
20240909,174400,360193800,11190,11190,11190,11190,0
|
|
20240909,174300,360193800,11190,11190,11190,11190,0
|
|
20240909,174200,360193800,11190,11190,11190,11190,0
|
|
20240909,174100,360193800,11190,11190,11190,11190,0
|
|
20240909,174000,360193800,11190,11190,11190,11190,0
|
|
20240909,173900,360193800,11190,11190,11190,11190,0
|
|
20240909,173800,360193800,11190,11190,11190,11190,0
|
|
20240909,173700,360193800,11190,11190,11190,11190,0
|
|
20240909,173600,360193800,11190,11190,11190,11190,0
|
|
20240909,173500,360193800,11190,11190,11190,11190,0
|
|
20240909,173400,360193800,11190,11190,11190,11190,0
|
|
20240909,173300,360193800,11190,11190,11190,11190,0
|
|
20240909,173200,360193800,11190,11190,11190,11190,0
|
|
20240909,173100,360193800,11190,11190,11190,11190,0
|
|
20240909,173000,360193800,11190,11190,11190,11190,0
|
|
20240909,172900,360193800,11190,11190,11190,11190,0
|
|
20240909,172800,360193800,11190,11190,11190,11190,0
|
|
20240909,172700,360193800,11190,11190,11190,11190,0
|
|
20240909,172600,360193800,11190,11190,11190,11190,0
|
|
20240909,172500,360193800,11190,11190,11190,11190,0
|
|
20240909,172400,360193800,11190,11190,11190,11190,0
|
|
20240909,172300,360193800,11190,11190,11190,11190,764
|
|
20240909,172200,360193800,11190,11190,11190,11190,0
|
|
20240909,172100,360193800,11190,11190,11190,11190,0
|
|
20240909,172000,360193800,11190,11190,11190,11190,0
|
|
20240909,171900,360193800,11190,11190,11190,11190,0
|
|
20240909,171800,360193800,11190,11190,11190,11190,0
|
|
20240909,171700,360193800,11190,11190,11190,11190,0
|
|
20240909,171600,360193800,11190,11190,11190,11190,0
|
|
20240909,171500,360193800,11190,11190,11190,11190,0
|
|
20240909,171400,360193800,11190,11190,11190,11190,0
|
|
20240909,171300,360193800,11190,11190,11190,11190,0
|
|
20240909,171200,360193800,11190,11190,11190,11190,0
|
|
20240909,171100,360193800,11190,11190,11190,11190,0
|
|
20240909,171000,360193800,11190,11190,11190,11190,0
|
|
20240909,170900,360193800,11190,11190,11190,11190,0
|
|
20240909,170800,360193800,11190,11190,11190,11190,0
|
|
20240909,170700,360193800,11190,11190,11190,11190,0
|
|
20240909,170600,360193800,11190,11190,11190,11190,0
|
|
20240909,170500,360193800,11190,11190,11190,11190,0
|
|
20240909,170400,360193800,11190,11190,11190,11190,0
|
|
20240909,170300,360193800,11190,11190,11190,11190,0
|
|
20240909,170200,360193800,11190,11190,11190,11190,0
|
|
20240909,170100,360193800,11190,11190,11190,11190,0
|
|
20240909,170000,360193800,11190,11190,11190,11190,0
|
|
20240909,165900,360193800,11190,11190,11190,11190,0
|
|
20240909,165800,360193800,11190,11190,11190,11190,0
|
|
20240909,165700,360193800,11190,11190,11190,11190,0
|
|
20240909,165600,360193800,11190,11190,11190,11190,0
|
|
20240909,165500,360193800,11190,11190,11190,11190,0
|
|
20240909,165400,360193800,11190,11190,11190,11190,0
|
|
20240909,165300,360193800,11190,11190,11190,11190,764
|
|
20240909,165200,360193800,11190,11190,11190,11190,0
|
|
20240909,165100,360193800,11190,11190,11190,11190,0
|
|
20240909,165000,360193800,11190,11190,11190,11190,0
|
|
20240909,164900,360193800,11190,11190,11190,11190,0
|
|
20240909,164800,360193800,11190,11190,11190,11190,0
|
|
20240909,164700,360193800,11190,11190,11190,11190,0
|
|
20240909,164600,360193800,11190,11190,11190,11190,0
|
|
20240909,164500,360193800,11190,11190,11190,11190,0
|
|
20240909,164400,360193800,11190,11190,11190,11190,0
|
|
20240909,164300,360193800,11190,11190,11190,11190,0
|
|
20240909,164200,360193800,11190,11190,11190,11190,0
|
|
20240909,164100,360193800,11190,11190,11190,11190,0
|
|
20240909,164000,360193800,11190,11190,11190,11190,0
|
|
20240909,163900,360193800,11190,11190,11190,11190,0
|
|
20240909,163800,360193800,11190,11190,11190,11190,0
|
|
20240909,163700,360193800,11190,11190,11190,11190,0
|
|
20240909,163600,360193800,11190,11190,11190,11190,0
|
|
20240909,163500,360193800,11190,11190,11190,11190,0
|
|
20240909,163400,360193800,11190,11190,11190,11190,0
|
|
20240909,163300,360193800,11190,11190,11190,11190,0
|
|
20240909,163200,360193800,11190,11190,11190,11190,0
|
|
20240909,163100,360193800,11190,11190,11190,11190,0
|
|
20240909,163000,360193800,11190,11190,11190,11190,0
|
|
20240909,162900,360193800,11190,11190,11190,11190,0
|
|
20240909,162800,360193800,11190,11190,11190,11190,0
|
|
20240909,162700,360193800,11190,11190,11190,11190,0
|
|
20240909,162600,360193800,11190,11190,11190,11190,0
|
|
20240909,162500,360193800,11190,11190,11190,11190,0
|
|
20240909,162400,360193800,11190,11190,11190,11190,0
|
|
20240909,162300,360193800,11190,11190,11190,11190,764
|
|
20240909,162200,360193800,11190,11190,11190,11190,0
|
|
20240909,162100,360193800,11190,11190,11190,11190,0
|
|
20240909,162000,360193800,11190,11190,11190,11190,0
|
|
20240909,161900,360193800,11190,11190,11190,11190,0
|
|
20240909,161800,360193800,11190,11190,11190,11190,0
|
|
20240909,161700,360193800,11190,11190,11190,11190,0
|
|
20240909,161600,360193800,11190,11190,11190,11190,0
|
|
20240909,161500,360193800,11190,11190,11190,11190,0
|
|
20240909,161400,360193800,11190,11190,11190,11190,0
|
|
20240909,161300,360193800,11190,11190,11190,11190,0
|
|
20240909,161200,360193800,11190,11190,11190,11190,0
|
|
20240909,161100,360193800,11190,11190,11190,11190,0
|
|
20240909,161000,360193800,11190,11190,11190,11190,0
|
|
20240909,160900,360193800,11190,11190,11190,11190,0
|
|
20240909,160800,360193800,11190,11190,11190,11190,0
|
|
20240909,160700,360193800,11190,11190,11190,11190,0
|
|
20240909,160600,360193800,11190,11190,11190,11190,0
|
|
20240909,160500,360193800,11190,11190,11190,11190,0
|
|
20240909,160400,360193800,11190,11190,11190,11190,0
|
|
20240909,160300,360193800,11190,11190,11190,11190,0
|
|
20240909,160200,360193800,11190,11190,11190,11190,0
|
|
20240909,160100,360193800,11190,11190,11190,11190,0
|
|
20240909,160000,360193800,11190,11190,11190,11190,0
|
|
20240909,155900,360193800,11190,11190,11190,11190,0
|
|
20240909,155800,360193800,11190,11190,11190,11190,0
|
|
20240909,155700,360193800,11190,11190,11190,11190,0
|
|
20240909,155600,360193800,11190,11190,11190,11190,0
|
|
20240909,155500,360193800,11190,11190,11190,11190,0
|
|
20240909,155400,360193800,11190,11190,11190,11190,0
|
|
20240909,155300,360193800,11190,11190,11190,11190,764
|
|
20240909,155200,360193800,11190,11190,11190,11190,0
|
|
20240909,155100,360193800,11190,11190,11190,11190,0
|
|
20240909,155000,360193800,11190,11190,11190,11190,0
|
|
20240909,154900,360193800,11190,11190,11190,11190,0
|
|
20240909,154800,360193800,11190,11190,11190,11190,0
|
|
20240909,154700,360193800,11190,11190,11190,11190,0
|
|
20240909,154600,360193800,11190,11190,11190,11190,0
|
|
20240909,154500,360193800,11190,11190,11190,11190,0
|
|
20240909,154400,360193800,11190,11190,11190,11190,0
|
|
20240909,154300,360193800,11190,11190,11190,11190,0
|
|
20240909,154200,360193800,11190,11190,11190,11190,0
|
|
20240909,154100,360193800,11190,11190,11190,11190,0
|
|
20240909,154000,360193800,11190,11190,11190,11190,0
|
|
20240909,153900,360193800,11190,11190,11190,11190,0
|
|
20240909,153800,360193800,11190,11190,11190,11190,0
|
|
20240909,153700,360193800,11190,11190,11190,11190,0
|
|
20240909,153600,360193800,11190,11190,11190,11190,0
|
|
20240909,153500,360193800,11190,11190,11190,11190,0
|
|
20240909,153400,360193800,11190,11190,11190,11190,0
|
|
20240909,153300,360193800,11190,11190,11190,11190,0
|
|
20240909,153200,360193800,11190,11190,11190,11190,0
|
|
20240909,153100,360193800,11190,11190,11190,11190,0
|
|
20240909,153000,360193800,11190,11190,11190,11190,764
|
|
20240909,152900,351644640,11150,11150,11150,11150,0
|
|
20240909,152800,351644640,11150,11150,11150,11150,0
|
|
20240909,152700,351644640,11150,11150,11150,11150,0
|
|
20240909,152600,351644640,11150,11150,11150,11150,0
|
|
20240909,152500,351644640,11150,11150,11150,11150,0
|
|
20240909,152400,351644640,11150,11150,11150,11150,0
|
|
20240909,152300,351644640,11150,11150,11150,11150,0
|
|
20240909,152200,351644640,11150,11150,11150,11150,0
|
|
20240909,152100,351644640,11150,11150,11150,11150,0
|
|
20240909,152000,351644640,11150,11150,11150,11150,0
|
|
20240909,151900,351644640,11150,11130,11150,11130,110
|
|
20240909,151800,350418950,11130,11130,11130,11130,48
|
|
20240909,151700,349884710,11130,11130,11140,11130,7
|
|
20240909,151600,349806790,11130,11140,11140,11130,11
|
|
20240909,151500,349684310,11140,11140,11140,11140,0
|
|
20240909,151400,349684310,11140,11140,11140,11140,109
|
|
20240909,151300,348470050,11140,11140,11140,11140,505
|
|
20240909,151200,342844350,11150,11150,11150,11140,25
|
|
20240909,151100,342565700,11140,11150,11150,11140,281
|
|
20240909,151000,339433000,11150,11150,11150,11150,0
|
|
20240909,150900,339433000,11150,11150,11150,11150,20
|
|
20240909,150800,339210000,11150,11150,11150,11150,18
|
|
20240909,150700,339009300,11160,11160,11160,11160,101
|
|
20240909,150600,337882140,11170,11180,11180,11170,37
|
|
20240909,150500,337468800,11200,11180,11200,11180,12
|
|
20240909,150400,337334620,11170,11170,11170,11170,4
|
|
20240909,150300,337289940,11180,11180,11180,11180,0
|
|
20240909,150200,337289940,11180,11180,11180,11180,0
|
|
20240909,150100,337289940,11180,11180,11180,11180,0
|
|
20240909,150000,337289940,11180,11170,11180,11170,12
|
|
20240909,145900,337155890,11180,11170,11180,11170,2
|
|
20240909,145800,337133540,11180,11180,11180,11180,0
|
|
20240909,145700,337133540,11180,11180,11180,11180,5
|
|
20240909,145600,337077640,11200,11200,11200,11200,0
|
|
20240909,145500,337077640,11200,11190,11200,11170,503
|
|
20240909,145400,331457170,11190,11190,11190,11190,18
|
|
20240909,145300,331255750,11180,11190,11190,11180,51
|
|
20240909,145200,330685560,11200,11200,11200,11200,0
|
|
20240909,145100,330685560,11200,11200,11200,11190,141
|
|
20240909,145000,329107460,11200,11200,11200,11200,93
|
|
20240909,144900,328065860,11200,11200,11200,11200,1
|
|
20240909,144800,328054660,11210,11210,11210,11210,0
|
|
20240909,144700,328054660,11210,11210,11210,11210,1
|
|
20240909,144600,328043450,11210,11210,11210,11210,0
|
|
20240909,144500,328043450,11210,11210,11210,11210,2
|
|
20240909,144400,328021030,11210,11210,11210,11210,1
|
|
20240909,144300,328009820,11220,11210,11220,11200,121
|
|
20240909,144200,326654590,11220,11220,11220,11220,0
|
|
20240909,144100,326654590,11220,11220,11220,11220,0
|
|
20240909,144000,326654590,11220,11220,11220,11220,12
|
|
20240909,143900,326519950,11230,11220,11240,11220,43
|
|
20240909,143800,326037000,11200,11200,11200,11200,0
|
|
20240909,143700,326037000,11200,11200,11200,11200,0
|
|
20240909,143600,326037000,11200,11210,11210,11200,15
|
|
20240909,143500,325868910,11210,11210,11210,11210,1
|
|
20240909,143400,325857700,11210,11210,11210,11210,0
|
|
20240909,143300,325857700,11210,11210,11210,11210,1
|
|
20240909,143200,325846490,11220,11220,11220,11220,0
|
|
20240909,143100,325846490,11220,11220,11220,11220,0
|
|
20240909,143000,325846490,11220,11220,11220,11220,0
|
|
20240909,142900,325846490,11220,11220,11220,11220,0
|
|
20240909,142800,325846490,11220,11220,11220,11220,1
|
|
20240909,142700,325835270,11230,11220,11230,11200,11
|
|
20240909,142600,325711840,11230,11230,11230,11230,0
|
|
20240909,142500,325711840,11230,11220,11230,11220,2
|
|
20240909,142400,325689390,11220,11220,11220,11220,12
|
|
20240909,142300,325554750,11220,11210,11220,11210,17
|
|
20240909,142200,325364170,11210,11210,11210,11210,0
|
|
20240909,142100,325364170,11210,11210,11210,11190,102
|
|
20240909,142000,324222640,11230,11200,11230,11190,9
|
|
20240909,141900,324121760,11210,11220,11220,11210,190
|
|
20240909,141800,321990650,11250,11220,11250,11220,641
|
|
20240909,141700,314798600,11240,11150,11240,11150,3328
|
|
20240909,141600,277613830,11140,11140,11140,11140,0
|
|
20240909,141500,277613830,11140,11140,11140,11140,0
|
|
20240909,141400,277613830,11140,11140,11140,11140,0
|
|
20240909,141300,277613830,11140,11140,11140,11140,513
|
|
20240909,141200,271899010,11140,11140,11140,11140,0
|
|
20240909,141100,271899010,11140,11140,11140,11140,2
|
|
20240909,141000,271876730,11120,11140,11140,11120,55
|
|
20240909,140900,271264430,11150,11150,11150,11150,19
|
|
20240909,140800,271052580,11160,11150,11160,11150,14
|
|
20240909,140700,270896470,11150,11150,11150,11150,0
|
|
20240909,140600,270896470,11150,11150,11150,11150,0
|
|
20240909,140500,270896470,11150,11150,11150,11150,3
|
|
20240909,140400,270863020,11150,11150,11150,11150,0
|
|
20240909,140300,270863020,11150,11150,11150,11150,0
|
|
20240909,140200,270863020,11150,11150,11150,11150,0
|
|
20240909,140100,270863020,11150,11150,11150,11150,0
|
|
20240909,140000,270863020,11150,11150,11150,11150,0
|
|
20240909,135900,270863020,11150,11150,11150,11150,0
|
|
20240909,135800,270863020,11150,11150,11150,11150,0
|
|
20240909,135700,270863020,11150,11150,11150,11150,14
|
|
20240909,135600,270706920,11160,11160,11160,11160,12
|
|
20240909,135500,270573000,11160,11160,11160,11160,0
|
|
20240909,135400,270573000,11160,11150,11160,11150,192
|
|
20240909,135300,268432190,11150,11150,11150,11150,1
|
|
20240909,135200,268421040,11140,11140,11140,11140,4
|
|
20240909,135100,268376480,11140,11140,11140,11140,0
|
|
20240909,135000,268376480,11140,11140,11140,11140,0
|
|
20240909,134900,268376480,11140,11140,11140,11140,48
|
|
20240909,134800,267841760,11140,11140,11140,11140,0
|
|
20240909,134700,267841760,11140,11140,11140,11140,0
|
|
20240909,134600,267841760,11140,11140,11140,11140,0
|
|
20240909,134500,267841760,11140,11140,11140,11140,0
|
|
20240909,134400,267841760,11140,11140,11140,11140,0
|
|
20240909,134300,267841760,11140,11140,11140,11140,49
|
|
20240909,134200,267295900,11140,11140,11140,11140,0
|
|
20240909,134100,267295900,11140,11140,11140,11140,1
|
|
20240909,134000,267284760,11120,11120,11120,11120,0
|
|
20240909,133900,267284760,11120,11130,11130,11120,8
|
|
20240909,133800,267195790,11150,11150,11150,11150,0
|
|
20240909,133700,267195790,11150,11130,11150,11130,2
|
|
20240909,133600,267173510,11140,11140,11140,11140,1
|
|
20240909,133500,267162370,11140,11140,11140,11120,101
|
|
20240909,133400,266038660,11140,11140,11140,11140,200
|
|
20240909,133300,263810660,11150,11140,11150,11140,90
|
|
20240909,133200,262808050,11150,11140,11150,11140,22
|
|
20240909,133100,262562960,11140,11140,11140,11140,6
|
|
20240909,133000,262496120,11150,11140,11150,11140,2
|
|
20240909,132900,262473830,11120,11150,11150,11120,119
|
|
20240909,132800,261149490,11150,11130,11150,11130,27
|
|
20240909,132700,260848770,11130,11150,11150,11110,740
|
|
20240909,132600,252620580,11150,11130,11150,11130,801
|
|
20240909,132500,243705430,11130,11130,11130,11130,14
|
|
20240909,132400,243549610,11140,11140,11140,11140,3
|
|
20240909,132300,243516190,11140,11140,11140,11140,11
|
|
20240909,132200,243393650,11140,11140,11140,11140,0
|
|
20240909,132100,243393650,11140,11140,11140,11140,12
|
|
20240909,132000,243259970,11160,11160,11160,11160,0
|
|
20240909,131900,243259970,11160,11160,11160,11160,0
|
|
20240909,131800,243259970,11160,11160,11160,11160,0
|
|
20240909,131700,243259970,11160,11140,11160,11140,1234
|
|
20240909,131600,229511370,11140,11130,11140,11130,2
|
|
20240909,131500,229489100,11140,11140,11140,11140,1
|
|
20240909,131400,229477960,11140,11140,11140,11140,0
|
|
20240909,131300,229477960,11140,11140,11140,11140,0
|
|
20240909,131200,229477960,11140,11140,11140,11140,0
|
|
20240909,131100,229477960,11140,11140,11140,11140,12
|
|
20240909,131000,229344280,11140,11120,11140,11120,58
|
|
20240909,130900,228698690,11120,11120,11120,11120,1
|
|
20240909,130800,228687570,11120,11120,11120,11120,1
|
|
20240909,130700,228676450,11120,11120,11120,11120,1
|
|
20240909,130600,228665330,11120,11120,11120,11120,1
|
|
20240909,130500,228654210,11130,11130,11130,11120,3
|
|
20240909,130400,228620830,11120,11120,11120,11120,1
|
|
20240909,130300,228609710,11130,11120,11130,11120,2
|
|
20240909,130200,228587460,11130,11130,11130,11120,3
|
|
20240909,130100,228554080,11120,11120,11120,11120,1
|
|
20240909,130000,228542960,11130,11120,11130,11120,4
|
|
20240909,125900,228498460,11130,11120,11130,11120,4
|
|
20240909,125800,228453960,11120,11130,11130,11120,23
|
|
20240909,125700,228198170,11120,11130,11130,11120,2
|
|
20240909,125600,228175920,11130,11120,11130,11120,2
|
|
20240909,125500,228153670,11120,11120,11120,11120,1
|
|
20240909,125400,228142550,11130,11130,11130,11120,5
|
|
20240909,125300,228086910,11130,11130,11130,11130,0
|
|
20240909,125200,228086910,11130,11130,11130,11130,8
|
|
20240909,125100,227997870,11140,11130,11140,11130,2
|
|
20240909,125000,227975600,11140,11140,11140,11130,3
|
|
20240909,124900,227942190,11130,11130,11140,11130,3
|
|
20240909,124800,227908790,11130,11130,11130,11130,1
|
|
20240909,124700,227897660,11130,11140,11140,11130,11
|
|
20240909,124600,227775130,11120,11120,11120,11120,0
|
|
20240909,124500,227775130,11120,11120,11120,11120,44
|
|
20240909,124400,227285850,11120,11140,11140,11120,7
|
|
20240909,124300,227207930,11120,11140,11140,11120,28
|
|
20240909,124200,226896460,11150,11150,11150,11130,34
|
|
20240909,124100,226517400,11150,11140,11150,11140,5
|
|
20240909,124000,226461680,11150,11140,11150,11140,5
|
|
20240909,123900,226405960,11150,11140,11150,11140,6
|
|
20240909,123800,226339100,11150,11150,11150,11150,0
|
|
20240909,123700,226339100,11150,11130,11150,11130,2
|
|
20240909,123600,226316820,11150,11120,11150,11120,92
|
|
20240909,123500,225293040,11110,11110,11110,11110,1
|
|
20240909,123400,225281930,11120,11120,11120,11120,0
|
|
20240909,123300,225281930,11120,11120,11120,11120,15
|
|
20240909,123200,225115130,11130,11130,11130,11130,0
|
|
20240909,123100,225115130,11130,11130,11130,11130,1
|
|
20240909,123000,225104000,11120,11120,11120,11120,54
|
|
20240909,122900,224503520,11130,11130,11130,11130,0
|
|
20240909,122800,224503520,11130,11130,11130,11130,0
|
|
20240909,122700,224503520,11130,11130,11130,11130,8
|
|
20240909,122600,224414480,11150,11140,11150,11140,8
|
|
20240909,122500,224325340,11130,11130,11130,11130,1
|
|
20240909,122400,224314210,11130,11130,11130,11130,0
|
|
20240909,122300,224314210,11130,11130,11130,11130,5
|
|
20240909,122200,224258560,11130,11130,11130,11130,1
|
|
20240909,122100,224247430,11150,11150,11150,11150,0
|
|
20240909,122000,224247430,11150,11150,11150,11150,0
|
|
20240909,121900,224247430,11150,11150,11150,11150,0
|
|
20240909,121800,224247430,11150,11150,11150,11150,0
|
|
20240909,121700,224247430,11150,11130,11150,11130,94
|
|
20240909,121600,223199880,11140,11130,11140,11130,2
|
|
20240909,121500,223177610,11150,11130,11150,11130,6
|
|
20240909,121400,223110770,11130,11130,11130,11130,1
|
|
20240909,121300,223099640,11160,11160,11160,11160,0
|
|
20240909,121200,223099640,11160,11160,11160,11160,0
|
|
20240909,121100,223099640,11160,11130,11160,11130,7
|
|
20240909,121000,223021590,11150,11100,11150,11100,344
|
|
20240909,120900,219188670,11090,11090,11090,11090,117
|
|
20240909,120800,217891140,11090,11090,11090,11090,1
|
|
20240909,120700,217880050,11100,11100,11100,11090,3
|
|
20240909,120600,217846760,11090,11090,11090,11090,1
|
|
20240909,120500,217835670,11090,11090,11090,11090,1
|
|
20240909,120400,217824580,11100,11100,11100,11100,80
|
|
20240909,120300,216936580,11110,11100,11110,11100,2
|
|
20240909,120200,216914370,11110,11100,11110,11100,2
|
|
20240909,120100,216892160,11110,11100,11110,11100,4
|
|
20240909,120000,216847730,11110,11100,11110,11100,2
|
|
20240909,115900,216825520,11110,11100,11110,11100,58
|
|
20240909,115800,216181710,11090,11090,11090,11090,1
|
|
20240909,115700,216170620,11090,11090,11090,11090,2
|
|
20240909,115600,216148440,11090,11090,11090,11090,2
|
|
20240909,115500,216126260,11090,11090,11090,11090,2
|
|
20240909,115400,216104080,11090,11090,11090,11090,1
|
|
20240909,115300,216092990,11100,11100,11100,11100,104
|
|
20240909,115200,214938590,11110,11100,11110,11100,18
|
|
20240909,115100,214738730,11100,11100,11100,11100,1
|
|
20240909,115000,214727630,11110,11100,11110,11100,2
|
|
20240909,114900,214705420,11100,11100,11100,11100,1
|
|
20240909,114800,214694320,11100,11100,11100,11100,2
|
|
20240909,114700,214672120,11100,11100,11100,11100,1
|
|
20240909,114600,214661020,11100,11100,11100,11100,1
|
|
20240909,114500,214649920,11100,11100,11100,11100,1
|
|
20240909,114400,214638820,11110,11120,11120,11110,51
|
|
20240909,114300,214072200,11110,11110,11110,11110,1
|
|
20240909,114200,214061090,11110,11110,11110,11110,3
|
|
20240909,114100,214027760,11110,11110,11110,11110,1
|
|
20240909,114000,214016650,11110,11110,11110,11110,1
|
|
20240909,113900,214005540,11100,11100,11100,11100,1
|
|
20240909,113800,213994440,11130,11120,11130,11120,2
|
|
20240909,113700,213972190,11120,11120,11120,11100,5
|
|
20240909,113600,213916620,11120,11100,11120,11100,9
|
|
20240909,113500,213816670,11110,11110,11110,11110,0
|
|
20240909,113400,213816670,11110,11110,11110,11110,0
|
|
20240909,113300,213816670,11110,11100,11120,11100,6
|
|
20240909,113200,213749990,11130,11100,11130,11100,3
|
|
20240909,113100,213716630,11120,11100,11120,11100,9
|
|
20240909,113000,213616650,11090,11090,11090,11090,1
|
|
20240909,112900,213605560,11100,11100,11100,11100,0
|
|
20240909,112800,213605560,11100,11100,11100,11100,1
|
|
20240909,112700,213594460,11110,11100,11110,11100,7
|
|
20240909,112600,213516740,11100,11090,11100,11090,14
|
|
20240909,112500,213361470,11090,11090,11090,11090,0
|
|
20240909,112400,213361470,11090,11060,11090,11060,11
|
|
20240909,112300,213239660,11070,11070,11070,11070,0
|
|
20240909,112200,213239660,11070,11070,11070,11070,3
|
|
20240909,112100,213206450,11080,11080,11080,11080,1
|
|
20240909,112000,213195370,11080,11080,11090,11080,4
|
|
20240909,111900,213151040,11090,11090,11090,11090,0
|
|
20240909,111800,213151040,11090,11090,11090,11080,3
|
|
20240909,111700,213117780,11080,11080,11080,11080,2
|
|
20240909,111600,213095620,11090,11090,11090,11080,23
|
|
20240909,111500,212840690,11100,11100,11100,11090,4
|
|
20240909,111400,212796310,11090,11100,11100,11090,3
|
|
20240909,111300,212763030,11110,11100,11110,11100,2
|
|
20240909,111200,212740820,11110,11130,11130,11110,28
|
|
20240909,111100,212429720,11120,11120,11130,11120,6
|
|
20240909,111000,212362990,11120,11120,11120,11120,21
|
|
20240909,110900,212129470,11130,11120,11130,11120,9
|
|
20240909,110800,212029380,11110,11120,11120,11110,5
|
|
20240909,110700,211973820,11120,11120,11120,11120,0
|
|
20240909,110600,211973820,11120,11110,11120,11110,11
|
|
20240909,110500,211851540,11120,11120,11120,11120,0
|
|
20240909,110400,211851540,11120,11120,11120,11120,2
|
|
20240909,110300,211829300,11130,11130,11130,11130,3
|
|
20240909,110200,211795910,11130,11130,11130,11130,0
|
|
20240909,110100,211795910,11130,11110,11150,11110,92
|
|
20240909,110000,210770230,11130,11120,11140,11120,7
|
|
20240909,105900,210692280,11140,11140,11140,11140,0
|
|
20240909,105800,210692280,11140,11110,11140,11110,2
|
|
20240909,105700,210670030,11140,11130,11150,11080,12
|
|
20240909,105600,210536600,11150,11090,11150,11090,1004
|
|
20240909,105500,199358980,11090,11060,11090,11060,125
|
|
20240909,105400,197975340,11060,11060,11070,11050,9
|
|
20240909,105300,197875810,11080,11080,11080,11080,0
|
|
20240909,105200,197875810,11080,11090,11090,11080,3
|
|
20240909,105100,197842550,11080,11020,11080,11020,281
|
|
20240909,105000,194740040,11030,11030,11030,11020,5
|
|
20240909,104900,194684910,11030,11020,11030,11020,153
|
|
20240909,104800,192998840,11020,11020,11020,11020,2
|
|
20240909,104700,192976800,11020,11020,11020,11020,18
|
|
20240909,104600,192778440,11020,11020,11030,11020,5
|
|
20240909,104500,192723320,11030,11020,11030,11020,3
|
|
20240909,104400,192690240,11030,11030,11030,11030,37
|
|
20240909,104300,192282130,11030,11030,11030,11030,19
|
|
20240909,104200,192072560,11030,11030,11030,11030,11
|
|
20240909,104100,191951230,11030,11030,11030,11030,2
|
|
20240909,104000,191929170,11040,11020,11040,11020,5
|
|
20240909,103900,191874020,11030,11030,11030,11030,13
|
|
20240909,103800,191730630,11040,11030,11040,11030,2
|
|
20240909,103700,191708560,11040,11040,11040,11040,2
|
|
20240909,103600,191686480,11050,11040,11050,11040,5
|
|
20240909,103500,191631260,11050,11020,11050,11020,5
|
|
20240909,103400,191576100,11020,11030,11030,11020,14
|
|
20240909,103300,191421810,11040,11030,11040,11030,4
|
|
20240909,103200,191377670,11040,11030,11040,11030,2
|
|
20240909,103100,191355600,11030,11030,11030,11030,1
|
|
20240909,103000,191344570,11040,11020,11040,11020,30
|
|
20240909,102900,191013720,11030,11030,11030,11030,0
|
|
20240909,102800,191013720,11030,11020,11030,11020,31
|
|
20240909,102700,190672090,11040,11020,11040,11020,6
|
|
20240909,102600,190605950,11040,11030,11040,11020,27
|
|
20240909,102500,190308140,11020,11020,11020,11020,2
|
|
20240909,102400,190286100,11020,11020,11020,11020,18
|
|
20240909,102300,190087740,11020,11020,11020,11020,22
|
|
20240909,102200,189845300,11030,11020,11030,11020,4
|
|
20240909,102100,189801190,11020,11020,11020,11020,3
|
|
20240909,102000,189768130,11020,11020,11020,11020,2
|
|
20240909,101900,189746090,11020,11020,11020,11020,154
|
|
20240909,101800,188049010,11020,11020,11020,11020,2
|
|
20240909,101700,188026970,11020,11020,11020,11020,2
|
|
20240909,101600,188004930,11020,11020,11020,11020,2
|
|
20240909,101500,187982890,11020,11020,11020,11020,2
|
|
20240909,101400,187960850,11020,11030,11040,11020,36
|
|
20240909,101300,187563760,11040,11040,11040,11040,0
|
|
20240909,101200,187563760,11040,11040,11040,11040,0
|
|
20240909,101100,187563760,11040,11040,11040,11040,0
|
|
20240909,101000,187563760,11040,11040,11040,11040,0
|
|
20240909,100900,187563760,11040,11040,11040,11040,0
|
|
20240909,100800,187563760,11040,11040,11040,11040,0
|
|
20240909,100700,187563760,11040,11040,11040,11040,0
|
|
20240909,100600,187563760,11040,11040,11040,11040,0
|
|
20240909,100500,187563760,11040,11030,11040,11030,10
|
|
20240909,100400,187453420,11020,11020,11020,11020,1
|
|
20240909,100300,187442400,11020,11010,11020,11010,150
|
|
20240909,100200,185789450,11020,11020,11020,11020,2
|
|
20240909,100100,185767410,11010,11010,11010,11010,6
|
|
20240909,100000,185701350,11010,11010,11010,11010,0
|
|
20240909,095900,185701350,11010,11010,11010,11010,8
|
|
20240909,095800,185613270,11020,11020,11020,11020,0
|
|
20240909,095700,185613270,11020,11020,11020,11020,0
|
|
20240909,095600,185613270,11020,11020,11020,11020,12
|
|
20240909,095500,185481030,11010,11010,11010,11010,6
|
|
20240909,095400,185414970,11020,11020,11020,11020,0
|
|
20240909,095300,185414970,11020,11010,11020,11010,2
|
|
20240909,095200,185392940,11000,11000,11000,11000,0
|
|
20240909,095100,185392940,11000,11010,11010,11000,1085
|
|
20240909,095000,173451320,11010,11020,11020,11010,8
|
|
20240909,094900,173363220,11020,11020,11020,11020,1
|
|
20240909,094800,173352200,11030,11040,11040,11030,563
|
|
20240909,094700,167142300,11050,11050,11050,11050,1
|
|
20240909,094600,167131250,11050,11070,11070,11030,134
|
|
20240909,094500,165652910,11070,11060,11090,11060,28
|
|
20240909,094400,165342970,11030,11030,11050,11030,16
|
|
20240909,094300,165166380,11030,11030,11030,11020,1146
|
|
20240909,094200,152529620,11020,11020,11020,11020,6
|
|
20240909,094100,152463500,11030,11030,11030,11030,21
|
|
20240909,094000,152231870,11030,11020,11030,11020,6
|
|
20240909,093900,152165740,11030,11030,11030,11030,334
|
|
20240909,093800,148481720,11020,11020,11020,11020,105
|
|
20240909,093700,147324620,11020,11020,11020,11020,0
|
|
20240909,093600,147324620,11020,11020,11020,11020,3
|
|
20240909,093500,147291560,11020,11020,11020,11020,3
|
|
20240909,093400,147258500,11030,11050,11050,11030,752
|
|
20240909,093300,138954870,11050,11070,11110,11050,429
|
|
20240909,093200,134205330,11120,11090,11130,11070,7
|
|
20240909,093100,134127670,11080,11100,11190,11070,1492
|
|
20240909,093000,117569600,11100,11060,11100,11060,848
|
|
20240909,092900,108164590,11060,11060,11060,11060,3
|
|
20240909,092800,108131410,11060,11040,11060,11040,405
|
|
20240909,092700,103656160,11040,11040,11040,11040,87
|
|
20240909,092600,102695680,11080,11080,11080,11080,0
|
|
20240909,092500,102695680,11080,11040,11080,11040,2
|
|
20240909,092400,102673560,11090,11020,11090,11020,103
|
|
20240909,092300,101532560,11030,11010,11030,11010,17
|
|
20240909,092200,101345120,11010,11000,11010,11000,9
|
|
20240909,092100,101246080,11000,11000,11000,11000,5
|
|
20240909,092000,101191080,11010,11000,11010,11000,9
|
|
20240909,091900,101092040,11010,11000,11010,11000,186
|
|
20240909,091800,99046030,10990,10990,10990,10990,8
|
|
20240909,091700,98958110,10980,10980,10980,10980,12
|
|
20240909,091600,98826350,11000,11000,11000,11000,0
|
|
20240909,091500,98826350,11000,10990,11000,10990,101
|
|
20240909,091400,97716350,10990,10990,10990,10990,20
|
|
20240909,091300,97496550,10990,11020,11020,10990,470
|
|
20240909,091200,92322300,11060,11010,11060,11010,525
|
|
20240909,091100,86541080,11010,11050,11050,11010,162
|
|
20240909,091000,84757120,11010,10990,11010,10990,205
|
|
20240909,090900,82500180,10970,10970,10980,10960,294
|
|
20240909,090800,79273630,10960,10960,10960,10960,4
|
|
20240909,090700,79229790,10960,10970,10970,10950,1318
|
|
20240909,090600,64785060,10970,11000,11000,10970,1128
|
|
20240909,090500,52378680,11000,11020,11020,11000,348
|
|
20240909,090400,48549660,11010,11010,11010,11010,400
|
|
20240909,090300,44145660,11020,11000,11020,11000,718
|
|
20240909,090200,36246380,11000,11070,11070,11000,2061
|
|
20240909,090100,13552280,11070,11070,11070,11070,35
|
|
20240909,090000,13164830,11090,11090,11090,11090,1182
|