618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,191500,145355700,11010,11010,11010,11010,109
|
|
20240906,191400,145355700,11010,11010,11010,11010,0
|
|
20240906,191300,145355700,11010,11010,11010,11010,0
|
|
20240906,191200,145355700,11010,11010,11010,11010,0
|
|
20240906,191100,145355700,11010,11010,11010,11010,0
|
|
20240906,191000,145355700,11010,11010,11010,11010,0
|
|
20240906,190900,145355700,11010,11010,11010,11010,0
|
|
20240906,190800,145355700,11010,11010,11010,11010,0
|
|
20240906,190700,145355700,11010,11010,11010,11010,0
|
|
20240906,190600,145355700,11010,11010,11010,11010,0
|
|
20240906,190500,145355700,11010,11010,11010,11010,0
|
|
20240906,190400,145355700,11010,11010,11010,11010,0
|
|
20240906,190300,145355700,11010,11010,11010,11010,0
|
|
20240906,190200,145355700,11010,11010,11010,11010,0
|
|
20240906,190100,145355700,11010,11010,11010,11010,0
|
|
20240906,190000,145355700,11010,11010,11010,11010,0
|
|
20240906,185900,145355700,11010,11010,11010,11010,0
|
|
20240906,185800,145355700,11010,11010,11010,11010,0
|
|
20240906,185700,145355700,11010,11010,11010,11010,0
|
|
20240906,185600,145355700,11010,11010,11010,11010,0
|
|
20240906,185500,145355700,11010,11010,11010,11010,0
|
|
20240906,185400,145355700,11010,11010,11010,11010,0
|
|
20240906,185300,145355700,11010,11010,11010,11010,0
|
|
20240906,185200,145355700,11010,11010,11010,11010,0
|
|
20240906,185100,145355700,11010,11010,11010,11010,0
|
|
20240906,185000,145355700,11010,11010,11010,11010,0
|
|
20240906,184900,145355700,11010,11010,11010,11010,0
|
|
20240906,184800,145355700,11010,11010,11010,11010,0
|
|
20240906,184700,145355700,11010,11010,11010,11010,0
|
|
20240906,184600,145355700,11010,11010,11010,11010,0
|
|
20240906,184500,145355700,11010,11010,11010,11010,109
|
|
20240906,184400,145355700,11010,11010,11010,11010,0
|
|
20240906,184300,145355700,11010,11010,11010,11010,0
|
|
20240906,184200,145355700,11010,11010,11010,11010,0
|
|
20240906,184100,145355700,11010,11010,11010,11010,0
|
|
20240906,184000,145355700,11010,11010,11010,11010,0
|
|
20240906,183900,145355700,11010,11010,11010,11010,0
|
|
20240906,183800,145355700,11010,11010,11010,11010,0
|
|
20240906,183700,145355700,11010,11010,11010,11010,0
|
|
20240906,183600,145355700,11010,11010,11010,11010,0
|
|
20240906,183500,145355700,11010,11010,11010,11010,0
|
|
20240906,183400,145355700,11010,11010,11010,11010,0
|
|
20240906,183300,145355700,11010,11010,11010,11010,0
|
|
20240906,183200,145355700,11010,11010,11010,11010,0
|
|
20240906,183100,145355700,11010,11010,11010,11010,0
|
|
20240906,183000,145355700,11010,11010,11010,11010,0
|
|
20240906,182900,145355700,11010,11010,11010,11010,0
|
|
20240906,182800,145355700,11010,11010,11010,11010,0
|
|
20240906,182700,145355700,11010,11010,11010,11010,0
|
|
20240906,182600,145355700,11010,11010,11010,11010,0
|
|
20240906,182500,145355700,11010,11010,11010,11010,0
|
|
20240906,182400,145355700,11010,11010,11010,11010,0
|
|
20240906,182300,145355700,11010,11010,11010,11010,0
|
|
20240906,182200,145355700,11010,11010,11010,11010,0
|
|
20240906,182100,145355700,11010,11010,11010,11010,0
|
|
20240906,182000,145355700,11010,11010,11010,11010,0
|
|
20240906,181900,145355700,11010,11010,11010,11010,0
|
|
20240906,181800,145355700,11010,11010,11010,11010,0
|
|
20240906,181700,145355700,11010,11010,11010,11010,0
|
|
20240906,181600,145355700,11010,11010,11010,11010,0
|
|
20240906,181500,145355700,11010,11010,11010,11010,109
|
|
20240906,181400,145355700,11010,11010,11010,11010,0
|
|
20240906,181300,145355700,11010,11010,11010,11010,0
|
|
20240906,181200,145355700,11010,11010,11010,11010,0
|
|
20240906,181100,145355700,11010,11010,11010,11010,0
|
|
20240906,181000,145355700,11010,11010,11010,11010,0
|
|
20240906,180900,145355700,11010,11010,11010,11010,0
|
|
20240906,180800,145355700,11010,11010,11010,11010,0
|
|
20240906,180700,145355700,11010,11010,11010,11010,0
|
|
20240906,180600,145355700,11010,11010,11010,11010,0
|
|
20240906,180500,145355700,11010,11010,11010,11010,0
|
|
20240906,180400,145355700,11010,11010,11010,11010,0
|
|
20240906,180300,145355700,11010,11010,11010,11010,0
|
|
20240906,180200,145355700,11010,11010,11010,11010,0
|
|
20240906,180100,145355700,11010,11010,11010,11010,0
|
|
20240906,180000,145355700,11010,11010,11010,11010,0
|
|
20240906,175900,145355700,11010,11010,11010,11010,0
|
|
20240906,175800,145355700,11010,11010,11010,11010,0
|
|
20240906,175700,145355700,11010,11010,11010,11010,0
|
|
20240906,175600,145355700,11010,11010,11010,11010,0
|
|
20240906,175500,145355700,11010,11010,11010,11010,0
|
|
20240906,175400,145355700,11010,11010,11010,11010,0
|
|
20240906,175300,145355700,11010,11010,11010,11010,0
|
|
20240906,175200,145355700,11010,11010,11010,11010,0
|
|
20240906,175100,145355700,11010,11010,11010,11010,0
|
|
20240906,175000,145355700,11010,11010,11010,11010,0
|
|
20240906,174900,145355700,11010,11010,11010,11010,0
|
|
20240906,174800,145355700,11010,11010,11010,11010,0
|
|
20240906,174700,145355700,11010,11010,11010,11010,0
|
|
20240906,174600,145355700,11010,11010,11010,11010,0
|
|
20240906,174500,145355700,11010,11010,11010,11010,109
|
|
20240906,174400,145355700,11010,11010,11010,11010,0
|
|
20240906,174300,145355700,11010,11010,11010,11010,0
|
|
20240906,174200,145355700,11010,11010,11010,11010,0
|
|
20240906,174100,145355700,11010,11010,11010,11010,0
|
|
20240906,174000,145355700,11010,11010,11010,11010,0
|
|
20240906,173900,145355700,11010,11010,11010,11010,0
|
|
20240906,173800,145355700,11010,11010,11010,11010,0
|
|
20240906,173700,145355700,11010,11010,11010,11010,0
|
|
20240906,173600,145355700,11010,11010,11010,11010,0
|
|
20240906,173500,145355700,11010,11010,11010,11010,0
|
|
20240906,173400,145355700,11010,11010,11010,11010,0
|
|
20240906,173300,145355700,11010,11010,11010,11010,0
|
|
20240906,173200,145355700,11010,11010,11010,11010,0
|
|
20240906,173100,145355700,11010,11010,11010,11010,0
|
|
20240906,173000,145355700,11010,11010,11010,11010,0
|
|
20240906,172900,145355700,11010,11010,11010,11010,0
|
|
20240906,172800,145355700,11010,11010,11010,11010,0
|
|
20240906,172700,145355700,11010,11010,11010,11010,0
|
|
20240906,172600,145355700,11010,11010,11010,11010,0
|
|
20240906,172500,145355700,11010,11010,11010,11010,0
|
|
20240906,172400,145355700,11010,11010,11010,11010,0
|
|
20240906,172300,145355700,11010,11010,11010,11010,0
|
|
20240906,172200,145355700,11010,11010,11010,11010,0
|
|
20240906,172100,145355700,11010,11010,11010,11010,0
|
|
20240906,172000,145355700,11010,11010,11010,11010,0
|
|
20240906,171900,145355700,11010,11010,11010,11010,0
|
|
20240906,171800,145355700,11010,11010,11010,11010,0
|
|
20240906,171700,145355700,11010,11010,11010,11010,0
|
|
20240906,171600,145355700,11010,11010,11010,11010,0
|
|
20240906,171500,145355700,11010,11010,11010,11010,109
|
|
20240906,171400,145355700,11010,11010,11010,11010,0
|
|
20240906,171300,145355700,11010,11010,11010,11010,0
|
|
20240906,171200,145355700,11010,11010,11010,11010,0
|
|
20240906,171100,145355700,11010,11010,11010,11010,0
|
|
20240906,171000,145355700,11010,11010,11010,11010,0
|
|
20240906,170900,145355700,11010,11010,11010,11010,0
|
|
20240906,170800,145355700,11010,11010,11010,11010,0
|
|
20240906,170700,145355700,11010,11010,11010,11010,0
|
|
20240906,170600,145355700,11010,11010,11010,11010,0
|
|
20240906,170500,145355700,11010,11010,11010,11010,0
|
|
20240906,170400,145355700,11010,11010,11010,11010,0
|
|
20240906,170300,145355700,11010,11010,11010,11010,0
|
|
20240906,170200,145355700,11010,11010,11010,11010,0
|
|
20240906,170100,145355700,11010,11010,11010,11010,0
|
|
20240906,170000,145355700,11010,11010,11010,11010,0
|
|
20240906,165900,145355700,11010,11010,11010,11010,0
|
|
20240906,165800,145355700,11010,11010,11010,11010,0
|
|
20240906,165700,145355700,11010,11010,11010,11010,0
|
|
20240906,165600,145355700,11010,11010,11010,11010,0
|
|
20240906,165500,145355700,11010,11010,11010,11010,0
|
|
20240906,165400,145355700,11010,11010,11010,11010,0
|
|
20240906,165300,145355700,11010,11010,11010,11010,0
|
|
20240906,165200,145355700,11010,11010,11010,11010,0
|
|
20240906,165100,145355700,11010,11010,11010,11010,0
|
|
20240906,165000,145355700,11010,11010,11010,11010,0
|
|
20240906,164900,145355700,11010,11010,11010,11010,0
|
|
20240906,164800,145355700,11010,11010,11010,11010,0
|
|
20240906,164700,145355700,11010,11010,11010,11010,0
|
|
20240906,164600,145355700,11010,11010,11010,11010,0
|
|
20240906,164500,145355700,11010,11010,11010,11010,109
|
|
20240906,164400,145355700,11010,11010,11010,11010,0
|
|
20240906,164300,145355700,11010,11010,11010,11010,0
|
|
20240906,164200,145355700,11010,11010,11010,11010,0
|
|
20240906,164100,145355700,11010,11010,11010,11010,0
|
|
20240906,164000,145355700,11010,11010,11010,11010,0
|
|
20240906,163900,145355700,11010,11010,11010,11010,0
|
|
20240906,163800,145355700,11010,11010,11010,11010,0
|
|
20240906,163700,145355700,11010,11010,11010,11010,0
|
|
20240906,163600,145355700,11010,11010,11010,11010,0
|
|
20240906,163500,145355700,11010,11010,11010,11010,0
|
|
20240906,163400,145355700,11010,11010,11010,11010,0
|
|
20240906,163300,145355700,11010,11010,11010,11010,0
|
|
20240906,163200,145355700,11010,11010,11010,11010,0
|
|
20240906,163100,145355700,11010,11010,11010,11010,0
|
|
20240906,163000,145355700,11010,11010,11010,11010,0
|
|
20240906,162900,145355700,11010,11010,11010,11010,0
|
|
20240906,162800,145355700,11010,11010,11010,11010,0
|
|
20240906,162700,145355700,11010,11010,11010,11010,0
|
|
20240906,162600,145355700,11010,11010,11010,11010,0
|
|
20240906,162500,145355700,11010,11010,11010,11010,0
|
|
20240906,162400,145355700,11010,11010,11010,11010,0
|
|
20240906,162300,145355700,11010,11010,11010,11010,0
|
|
20240906,162200,145355700,11010,11010,11010,11010,0
|
|
20240906,162100,145355700,11010,11010,11010,11010,0
|
|
20240906,162000,145355700,11010,11010,11010,11010,0
|
|
20240906,161900,145355700,11010,11010,11010,11010,0
|
|
20240906,161800,145355700,11010,11010,11010,11010,0
|
|
20240906,161700,145355700,11010,11010,11010,11010,0
|
|
20240906,161600,145355700,11010,11010,11010,11010,0
|
|
20240906,161500,145355700,11010,11010,11010,11010,109
|
|
20240906,161400,145355700,11010,11010,11010,11010,0
|
|
20240906,161300,145355700,11010,11010,11010,11010,0
|
|
20240906,161200,145355700,11010,11010,11010,11010,0
|
|
20240906,161100,145355700,11010,11010,11010,11010,0
|
|
20240906,161000,145355700,11010,11010,11010,11010,0
|
|
20240906,160900,145355700,11010,11010,11010,11010,0
|
|
20240906,160800,145355700,11010,11010,11010,11010,0
|
|
20240906,160700,145355700,11010,11010,11010,11010,0
|
|
20240906,160600,145355700,11010,11010,11010,11010,0
|
|
20240906,160500,145355700,11010,11010,11010,11010,0
|
|
20240906,160400,145355700,11010,11010,11010,11010,0
|
|
20240906,160300,145355700,11010,11010,11010,11010,0
|
|
20240906,160200,145355700,11010,11010,11010,11010,0
|
|
20240906,160100,145355700,11010,11010,11010,11010,0
|
|
20240906,160000,145355700,11010,11010,11010,11010,0
|
|
20240906,155900,145355700,11010,11010,11010,11010,0
|
|
20240906,155800,145355700,11010,11010,11010,11010,0
|
|
20240906,155700,145355700,11010,11010,11010,11010,0
|
|
20240906,155600,145355700,11010,11010,11010,11010,0
|
|
20240906,155500,145355700,11010,11010,11010,11010,0
|
|
20240906,155400,145355700,11010,11010,11010,11010,0
|
|
20240906,155300,145355700,11010,11010,11010,11010,0
|
|
20240906,155200,145355700,11010,11010,11010,11010,0
|
|
20240906,155100,145355700,11010,11010,11010,11010,0
|
|
20240906,155000,145355700,11010,11010,11010,11010,0
|
|
20240906,154900,145355700,11010,11010,11010,11010,0
|
|
20240906,154800,145355700,11010,11010,11010,11010,0
|
|
20240906,154700,145355700,11010,11010,11010,11010,0
|
|
20240906,154600,145355700,11010,11010,11010,11010,0
|
|
20240906,154500,145355700,11010,11010,11010,11010,109
|
|
20240906,154400,145355700,11010,11010,11010,11010,0
|
|
20240906,154300,145355700,11010,11010,11010,11010,0
|
|
20240906,154200,145355700,11010,11010,11010,11010,0
|
|
20240906,154100,145355700,11010,11010,11010,11010,0
|
|
20240906,154000,145355700,11010,11010,11010,11010,0
|
|
20240906,153900,145355700,11010,11010,11010,11010,0
|
|
20240906,153800,145355700,11010,11010,11010,11010,0
|
|
20240906,153700,145355700,11010,11010,11010,11010,0
|
|
20240906,153600,145355700,11010,11010,11010,11010,0
|
|
20240906,153500,145355700,11010,11010,11010,11010,0
|
|
20240906,153400,145355700,11010,11010,11010,11010,0
|
|
20240906,153300,145355700,11010,11010,11010,11010,0
|
|
20240906,153200,145355700,11010,11010,11010,11010,0
|
|
20240906,153100,145355700,11010,11010,11010,11010,0
|
|
20240906,153000,145355700,11010,11010,11010,11010,109
|
|
20240906,152900,144155610,11020,11020,11020,11020,0
|
|
20240906,152800,144155610,11020,11020,11020,11020,0
|
|
20240906,152700,144155610,11020,11020,11020,11020,0
|
|
20240906,152600,144155610,11020,11020,11020,11020,0
|
|
20240906,152500,144155610,11020,11020,11020,11020,0
|
|
20240906,152400,144155610,11020,11020,11020,11020,0
|
|
20240906,152300,144155610,11020,11020,11020,11020,0
|
|
20240906,152200,144155610,11020,11020,11020,11020,0
|
|
20240906,152100,144155610,11020,11020,11020,11020,0
|
|
20240906,152000,144155610,11020,11020,11020,11020,0
|
|
20240906,151900,144155610,11020,11020,11020,11020,0
|
|
20240906,151800,144155610,11020,11020,11020,11020,38
|
|
20240906,151700,143736850,11020,11050,11050,11010,192
|
|
20240906,151600,141616490,11060,11060,11060,11050,26
|
|
20240906,151500,141329030,11060,11060,11060,11060,1
|
|
20240906,151400,141317970,11060,11060,11060,11060,0
|
|
20240906,151300,141317970,11060,11060,11060,11060,0
|
|
20240906,151200,141317970,11060,11060,11060,11060,0
|
|
20240906,151100,141317970,11060,11060,11060,11060,486
|
|
20240906,151000,135942810,11060,11080,11080,11060,1019
|
|
20240906,150900,124663970,11080,11080,11080,11080,0
|
|
20240906,150800,124663970,11080,11080,11080,11080,0
|
|
20240906,150700,124663970,11080,11110,11110,11080,174
|
|
20240906,150600,122735770,11090,11090,11090,11090,0
|
|
20240906,150500,122735770,11090,11090,11090,11090,0
|
|
20240906,150400,122735770,11090,11090,11090,11090,0
|
|
20240906,150300,122735770,11090,11090,11090,11090,0
|
|
20240906,150200,122735770,11090,11090,11090,11090,0
|
|
20240906,150100,122735770,11090,11090,11090,11090,0
|
|
20240906,150000,122735770,11090,11090,11090,11090,0
|
|
20240906,145900,122735770,11090,11090,11090,11090,0
|
|
20240906,145800,122735770,11090,11090,11090,11090,0
|
|
20240906,145700,122735770,11090,11090,11090,11090,0
|
|
20240906,145600,122735770,11090,11090,11090,11090,0
|
|
20240906,145500,122735770,11090,11090,11090,11090,0
|
|
20240906,145400,122735770,11090,11090,11090,11090,0
|
|
20240906,145300,122735770,11090,11090,11090,11090,0
|
|
20240906,145200,122735770,11090,11090,11090,11090,0
|
|
20240906,145100,122735770,11090,11080,11090,11080,914
|
|
20240906,145000,112605020,11080,11080,11080,11080,118
|
|
20240906,144900,111297580,11090,11090,11090,11090,0
|
|
20240906,144800,111297580,11090,11090,11090,11090,1
|
|
20240906,144700,111286490,11090,11090,11090,11090,1
|
|
20240906,144600,111275400,11090,11090,11090,11090,0
|
|
20240906,144500,111275400,11090,11090,11090,11090,0
|
|
20240906,144400,111275400,11090,11090,11090,11090,0
|
|
20240906,144300,111275400,11090,11090,11090,11090,13
|
|
20240906,144200,111131230,11090,11090,11090,11090,0
|
|
20240906,144100,111131230,11090,11090,11090,11090,0
|
|
20240906,144000,111131230,11090,11090,11090,11090,2
|
|
20240906,143900,111109050,11100,11100,11100,11100,0
|
|
20240906,143800,111109050,11100,11100,11100,11100,0
|
|
20240906,143700,111109050,11100,11110,11110,11100,503
|
|
20240906,143600,105520780,11120,11150,11150,11120,2261
|
|
20240906,143500,80351670,11180,11180,11180,11180,0
|
|
20240906,143400,80351670,11180,11180,11180,11180,0
|
|
20240906,143300,80351670,11180,11180,11180,11180,0
|
|
20240906,143200,80351670,11180,11180,11180,11180,0
|
|
20240906,143100,80351670,11180,11180,11180,11180,0
|
|
20240906,143000,80351670,11180,11180,11180,11180,0
|
|
20240906,142900,80351670,11180,11170,11180,11170,8
|
|
20240906,142800,80262250,11140,11140,11140,11140,0
|
|
20240906,142700,80262250,11140,11140,11140,11140,0
|
|
20240906,142600,80262250,11140,11160,11160,11140,23
|
|
20240906,142500,80005980,11160,11160,11160,11160,0
|
|
20240906,142400,80005980,11160,11160,11160,11160,0
|
|
20240906,142300,80005980,11160,11160,11160,11160,2
|
|
20240906,142200,79983660,11170,11170,11170,11170,0
|
|
20240906,142100,79983660,11170,11170,11170,11170,0
|
|
20240906,142000,79983660,11170,11170,11170,11170,1
|
|
20240906,141900,79972490,11140,11140,11140,11140,0
|
|
20240906,141800,79972490,11140,11140,11140,11140,0
|
|
20240906,141700,79972490,11140,11140,11140,11140,0
|
|
20240906,141600,79972490,11140,11140,11140,11140,0
|
|
20240906,141500,79972490,11140,11140,11140,11140,0
|
|
20240906,141400,79972490,11140,11140,11140,11140,0
|
|
20240906,141300,79972490,11140,11140,11140,11140,0
|
|
20240906,141200,79972490,11140,11150,11150,11140,103
|
|
20240906,141100,78824720,11150,11150,11150,11150,0
|
|
20240906,141000,78824720,11150,11150,11150,11150,0
|
|
20240906,140900,78824720,11150,11150,11150,11150,0
|
|
20240906,140800,78824720,11150,11150,11150,11150,0
|
|
20240906,140700,78824720,11150,11150,11150,11150,2
|
|
20240906,140600,78802420,11160,11160,11160,11160,0
|
|
20240906,140500,78802420,11160,11160,11160,11160,0
|
|
20240906,140400,78802420,11160,11160,11160,11160,0
|
|
20240906,140300,78802420,11160,11160,11160,11160,0
|
|
20240906,140200,78802420,11160,11170,11170,11160,3
|
|
20240906,140100,78768930,11170,11170,11170,11170,0
|
|
20240906,140000,78768930,11170,11170,11170,11170,0
|
|
20240906,135900,78768930,11170,11170,11170,11170,29
|
|
20240906,135800,78445000,11170,11170,11170,11170,0
|
|
20240906,135700,78445000,11170,11170,11170,11170,0
|
|
20240906,135600,78445000,11170,11170,11170,11170,0
|
|
20240906,135500,78445000,11170,11170,11170,11170,1
|
|
20240906,135400,78433830,11170,11170,11170,11170,0
|
|
20240906,135300,78433830,11170,11170,11170,11170,0
|
|
20240906,135200,78433830,11170,11170,11170,11170,1
|
|
20240906,135100,78422660,11160,11160,11160,11160,0
|
|
20240906,135000,78422660,11160,11160,11160,11160,0
|
|
20240906,134900,78422660,11160,11160,11160,11160,0
|
|
20240906,134800,78422660,11160,11160,11160,11160,1
|
|
20240906,134700,78411500,11160,11160,11160,11160,0
|
|
20240906,134600,78411500,11160,11160,11160,11160,0
|
|
20240906,134500,78411500,11160,11160,11160,11160,0
|
|
20240906,134400,78411500,11160,11160,11160,11160,0
|
|
20240906,134300,78411500,11160,11160,11160,11160,0
|
|
20240906,134200,78411500,11160,11160,11160,11160,34
|
|
20240906,134100,78032060,11150,11150,11150,11150,0
|
|
20240906,134000,78032060,11150,11150,11150,11150,0
|
|
20240906,133900,78032060,11150,11150,11150,11150,0
|
|
20240906,133800,78032060,11150,11150,11150,11150,0
|
|
20240906,133700,78032060,11150,11150,11150,11150,0
|
|
20240906,133600,78032060,11150,11150,11150,11150,0
|
|
20240906,133500,78032060,11150,11150,11150,11150,0
|
|
20240906,133400,78032060,11150,11150,11150,11150,48
|
|
20240906,133300,77496860,11140,11140,11140,11140,800
|
|
20240906,133200,68584860,11140,11140,11140,11140,0
|
|
20240906,133100,68584860,11140,11140,11140,11140,0
|
|
20240906,133000,68584860,11140,11140,11140,11140,1
|
|
20240906,132900,68573720,11150,11150,11150,11150,0
|
|
20240906,132800,68573720,11150,11150,11150,11150,1
|
|
20240906,132700,68562570,11140,11140,11140,11140,0
|
|
20240906,132600,68562570,11140,11140,11140,11140,0
|
|
20240906,132500,68562570,11140,11130,11140,11130,10
|
|
20240906,132400,68451180,11140,11140,11140,11140,0
|
|
20240906,132300,68451180,11140,11140,11140,11140,0
|
|
20240906,132200,68451180,11140,11140,11140,11140,0
|
|
20240906,132100,68451180,11140,11140,11140,11140,0
|
|
20240906,132000,68451180,11140,11140,11140,11140,0
|
|
20240906,131900,68451180,11140,11140,11140,11140,0
|
|
20240906,131800,68451180,11140,11140,11140,11140,0
|
|
20240906,131700,68451180,11140,11140,11140,11140,1
|
|
20240906,131600,68440040,11140,11140,11140,11140,0
|
|
20240906,131500,68440040,11140,11140,11140,11140,0
|
|
20240906,131400,68440040,11140,11140,11140,11140,0
|
|
20240906,131300,68440040,11140,11140,11140,11140,0
|
|
20240906,131200,68440040,11140,11140,11140,11140,0
|
|
20240906,131100,68440040,11140,11140,11140,11140,0
|
|
20240906,131000,68440040,11140,11140,11140,11140,0
|
|
20240906,130900,68440040,11140,11140,11140,11140,0
|
|
20240906,130800,68440040,11140,11140,11140,11140,0
|
|
20240906,130700,68440040,11140,11140,11140,11140,0
|
|
20240906,130600,68440040,11140,11140,11140,11140,0
|
|
20240906,130500,68440040,11140,11140,11140,11140,4
|
|
20240906,130400,68395480,11150,11150,11150,11150,0
|
|
20240906,130300,68395480,11150,11150,11150,11150,0
|
|
20240906,130200,68395480,11150,11150,11150,11150,0
|
|
20240906,130100,68395480,11150,11150,11150,11150,0
|
|
20240906,130000,68395480,11150,11150,11150,11150,0
|
|
20240906,125900,68395480,11150,11150,11150,11150,0
|
|
20240906,125800,68395480,11150,11150,11150,11150,0
|
|
20240906,125700,68395480,11150,11150,11150,11150,1
|
|
20240906,125600,68384330,11120,11120,11120,11120,0
|
|
20240906,125500,68384330,11120,11120,11120,11120,0
|
|
20240906,125400,68384330,11120,11120,11120,11120,0
|
|
20240906,125300,68384330,11120,11120,11120,11120,0
|
|
20240906,125200,68384330,11120,11120,11120,11120,0
|
|
20240906,125100,68384330,11120,11120,11120,11120,0
|
|
20240906,125000,68384330,11120,11120,11120,11120,0
|
|
20240906,124900,68384330,11120,11120,11120,11120,0
|
|
20240906,124800,68384330,11120,11120,11120,11120,0
|
|
20240906,124700,68384330,11120,11120,11120,11120,0
|
|
20240906,124600,68384330,11120,11120,11120,11120,0
|
|
20240906,124500,68384330,11120,11120,11120,11120,0
|
|
20240906,124400,68384330,11120,11120,11120,11120,0
|
|
20240906,124300,68384330,11120,11120,11120,11120,0
|
|
20240906,124200,68384330,11120,11120,11120,11120,0
|
|
20240906,124100,68384330,11120,11120,11120,11120,0
|
|
20240906,124000,68384330,11120,11120,11120,11120,0
|
|
20240906,123900,68384330,11120,11120,11120,11120,2
|
|
20240906,123800,68362090,11120,11120,11120,11120,0
|
|
20240906,123700,68362090,11120,11120,11120,11120,0
|
|
20240906,123600,68362090,11120,11120,11120,11120,6
|
|
20240906,123500,68295370,11150,11150,11150,11150,0
|
|
20240906,123400,68295370,11150,11150,11150,11150,0
|
|
20240906,123300,68295370,11150,11150,11150,11150,1
|
|
20240906,123200,68284220,11160,11160,11160,11160,13
|
|
20240906,123100,68139140,11160,11160,11160,11160,0
|
|
20240906,123000,68139140,11160,11160,11160,11160,1
|
|
20240906,122900,68127980,11160,11160,11160,11160,0
|
|
20240906,122800,68127980,11160,11160,11160,11160,0
|
|
20240906,122700,68127980,11160,11160,11160,11160,2
|
|
20240906,122600,68105660,11160,11150,11160,11150,52
|
|
20240906,122500,67525370,11140,11140,11140,11140,38
|
|
20240906,122400,67102050,11120,11120,11120,11120,0
|
|
20240906,122300,67102050,11120,11120,11120,11120,1
|
|
20240906,122200,67090930,11120,11120,11120,11120,0
|
|
20240906,122100,67090930,11120,11120,11120,11120,0
|
|
20240906,122000,67090930,11120,11120,11120,11120,0
|
|
20240906,121900,67090930,11120,11120,11120,11120,0
|
|
20240906,121800,67090930,11120,11120,11120,11120,0
|
|
20240906,121700,67090930,11120,11120,11120,11120,0
|
|
20240906,121600,67090930,11120,11120,11120,11120,0
|
|
20240906,121500,67090930,11120,11120,11120,11120,0
|
|
20240906,121400,67090930,11120,11120,11120,11120,0
|
|
20240906,121300,67090930,11120,11120,11120,11120,0
|
|
20240906,121200,67090930,11120,11120,11120,11120,0
|
|
20240906,121100,67090930,11120,11120,11120,11120,0
|
|
20240906,121000,67090930,11120,11130,11130,11120,270
|
|
20240906,120900,64088520,11130,11130,11130,11130,0
|
|
20240906,120800,64088520,11130,11130,11130,11130,2
|
|
20240906,120700,64066260,11130,11130,11130,11130,0
|
|
20240906,120600,64066260,11130,11130,11130,11130,0
|
|
20240906,120500,64066260,11130,11130,11130,11130,0
|
|
20240906,120400,64066260,11130,11130,11130,11130,0
|
|
20240906,120300,64066260,11130,11130,11130,11130,1
|
|
20240906,120200,64055130,11140,11140,11140,11140,0
|
|
20240906,120100,64055130,11140,11140,11140,11140,1
|
|
20240906,120000,64043990,11120,11120,11120,11120,0
|
|
20240906,115900,64043990,11120,11120,11120,11120,0
|
|
20240906,115800,64043990,11120,11120,11120,11120,0
|
|
20240906,115700,64043990,11120,11120,11120,11120,0
|
|
20240906,115600,64043990,11120,11120,11120,11120,0
|
|
20240906,115500,64043990,11120,11120,11120,11120,0
|
|
20240906,115400,64043990,11120,11120,11120,11120,0
|
|
20240906,115300,64043990,11120,11120,11120,11120,0
|
|
20240906,115200,64043990,11120,11120,11120,11120,0
|
|
20240906,115100,64043990,11120,11140,11140,11120,310
|
|
20240906,115000,60595560,11160,11160,11160,11160,0
|
|
20240906,114900,60595560,11160,11160,11160,11160,11
|
|
20240906,114800,60472800,11160,11160,11160,11160,0
|
|
20240906,114700,60472800,11160,11160,11160,11160,0
|
|
20240906,114600,60472800,11160,11160,11160,11160,0
|
|
20240906,114500,60472800,11160,11160,11160,11160,0
|
|
20240906,114400,60472800,11160,11160,11160,11160,0
|
|
20240906,114300,60472800,11160,11160,11160,11160,0
|
|
20240906,114200,60472800,11160,11160,11160,11160,0
|
|
20240906,114100,60472800,11160,11160,11160,11160,0
|
|
20240906,114000,60472800,11160,11160,11160,11160,0
|
|
20240906,113900,60472800,11160,11160,11160,11160,0
|
|
20240906,113800,60472800,11160,11160,11160,11160,0
|
|
20240906,113700,60472800,11160,11160,11160,11160,0
|
|
20240906,113600,60472800,11160,11160,11160,11160,0
|
|
20240906,113500,60472800,11160,11160,11160,11160,1
|
|
20240906,113400,60461640,11160,11160,11160,11160,0
|
|
20240906,113300,60461640,11160,11160,11160,11160,0
|
|
20240906,113200,60461640,11160,11160,11160,11160,0
|
|
20240906,113100,60461640,11160,11160,11160,11160,0
|
|
20240906,113000,60461640,11160,11160,11160,11160,0
|
|
20240906,112900,60461640,11160,11160,11160,11160,0
|
|
20240906,112800,60461640,11160,11160,11160,11160,0
|
|
20240906,112700,60461640,11160,11160,11160,11160,0
|
|
20240906,112600,60461640,11160,11150,11160,11150,14
|
|
20240906,112500,60305440,11140,11140,11140,11140,0
|
|
20240906,112400,60305440,11140,11140,11140,11140,0
|
|
20240906,112300,60305440,11140,11140,11140,11140,0
|
|
20240906,112200,60305440,11140,11140,11140,11140,0
|
|
20240906,112100,60305440,11140,11140,11140,11140,0
|
|
20240906,112000,60305440,11140,11140,11140,11140,0
|
|
20240906,111900,60305440,11140,11140,11140,11140,0
|
|
20240906,111800,60305440,11140,11140,11140,11140,0
|
|
20240906,111700,60305440,11140,11140,11140,11140,0
|
|
20240906,111600,60305440,11140,11140,11140,11140,0
|
|
20240906,111500,60305440,11140,11140,11140,11140,0
|
|
20240906,111400,60305440,11140,11140,11140,11140,0
|
|
20240906,111300,60305440,11140,11140,11140,11140,0
|
|
20240906,111200,60305440,11140,11140,11140,11140,0
|
|
20240906,111100,60305440,11140,11140,11140,11140,0
|
|
20240906,111000,60305440,11140,11140,11140,11140,0
|
|
20240906,110900,60305440,11140,11140,11140,11140,95
|
|
20240906,110800,59247140,11140,11150,11150,11140,11
|
|
20240906,110700,59124590,11150,11150,11150,11150,0
|
|
20240906,110600,59124590,11150,11150,11150,11150,0
|
|
20240906,110500,59124590,11150,11150,11150,11150,0
|
|
20240906,110400,59124590,11150,11150,11150,11150,0
|
|
20240906,110300,59124590,11150,11150,11150,11150,0
|
|
20240906,110200,59124590,11150,11150,11150,11150,0
|
|
20240906,110100,59124590,11150,11150,11150,11150,0
|
|
20240906,110000,59124590,11150,11150,11150,11150,0
|
|
20240906,105900,59124590,11150,11150,11150,11150,0
|
|
20240906,105800,59124590,11150,11150,11150,11150,0
|
|
20240906,105700,59124590,11150,11150,11150,11150,0
|
|
20240906,105600,59124590,11150,11150,11150,11150,0
|
|
20240906,105500,59124590,11150,11150,11150,11150,0
|
|
20240906,105400,59124590,11150,11150,11150,11150,0
|
|
20240906,105300,59124590,11150,11150,11150,11150,0
|
|
20240906,105200,59124590,11150,11150,11150,11150,0
|
|
20240906,105100,59124590,11150,11150,11150,11150,0
|
|
20240906,105000,59124590,11150,11150,11150,11150,0
|
|
20240906,104900,59124590,11150,11150,11150,11150,0
|
|
20240906,104800,59124590,11150,11150,11150,11150,0
|
|
20240906,104700,59124590,11150,11150,11150,11150,0
|
|
20240906,104600,59124590,11150,11150,11150,11150,0
|
|
20240906,104500,59124590,11150,11150,11150,11150,0
|
|
20240906,104400,59124590,11150,11150,11150,11150,0
|
|
20240906,104300,59124590,11150,11150,11150,11150,0
|
|
20240906,104200,59124590,11150,11150,11150,11150,0
|
|
20240906,104100,59124590,11150,11150,11150,11150,0
|
|
20240906,104000,59124590,11150,11150,11150,11150,1
|
|
20240906,103900,59113440,11150,11150,11150,11150,0
|
|
20240906,103800,59113440,11150,11150,11150,11150,1
|
|
20240906,103700,59102290,11150,11150,11150,11150,0
|
|
20240906,103600,59102290,11150,11150,11150,11150,0
|
|
20240906,103500,59102290,11150,11150,11150,11150,0
|
|
20240906,103400,59102290,11150,11150,11150,11150,0
|
|
20240906,103300,59102290,11150,11150,11150,11150,0
|
|
20240906,103200,59102290,11150,11140,11150,11140,2
|
|
20240906,103100,59080000,11130,11130,11130,11130,0
|
|
20240906,103000,59080000,11130,11130,11130,11130,1
|
|
20240906,102900,59068870,11110,11110,11110,11110,0
|
|
20240906,102800,59068870,11110,11110,11110,11110,0
|
|
20240906,102700,59068870,11110,11110,11110,11110,0
|
|
20240906,102600,59068870,11110,11110,11110,11110,0
|
|
20240906,102500,59068870,11110,11110,11110,11110,20
|
|
20240906,102400,58846670,11170,11110,11170,11110,2
|
|
20240906,102300,58824390,11120,11120,11120,11120,0
|
|
20240906,102200,58824390,11120,11120,11120,11120,0
|
|
20240906,102100,58824390,11120,11120,11120,11120,0
|
|
20240906,102000,58824390,11120,11120,11120,11120,0
|
|
20240906,101900,58824390,11120,11110,11120,11110,48
|
|
20240906,101800,58290870,11110,11110,11110,11110,0
|
|
20240906,101700,58290870,11110,11110,11110,11110,0
|
|
20240906,101600,58290870,11110,11110,11110,11110,5
|
|
20240906,101500,58235320,11110,11110,11110,11110,0
|
|
20240906,101400,58235320,11110,11110,11110,11110,0
|
|
20240906,101300,58235320,11110,11110,11110,11110,0
|
|
20240906,101200,58235320,11110,11110,11110,11110,0
|
|
20240906,101100,58235320,11110,11110,11110,11110,130
|
|
20240906,101000,56791020,11080,11080,11080,11080,111
|
|
20240906,100900,55561140,11120,11070,11120,11070,905
|
|
20240906,100800,45531510,11070,11070,11070,11070,349
|
|
20240906,100700,41668080,11070,11070,11070,11070,30
|
|
20240906,100600,41335980,11070,11070,11070,11070,500
|
|
20240906,100500,35800980,11070,11080,11080,11070,100
|
|
20240906,100400,34693340,11090,11090,11090,11090,0
|
|
20240906,100300,34693340,11090,11090,11090,11090,0
|
|
20240906,100200,34693340,11090,11110,11110,11080,66
|
|
20240906,100100,33960920,11120,11120,11120,11120,0
|
|
20240906,100000,33960920,11120,11120,11120,11120,0
|
|
20240906,095900,33960920,11120,11120,11120,11120,20
|
|
20240906,095800,33738520,11130,11130,11130,11130,0
|
|
20240906,095700,33738520,11130,11130,11130,11130,0
|
|
20240906,095600,33738520,11130,11130,11130,11130,38
|
|
20240906,095500,33315580,11140,11140,11140,11140,0
|
|
20240906,095400,33315580,11140,11160,11160,11140,1405
|
|
20240906,095300,17652020,11150,11150,11150,11150,125
|
|
20240906,095200,16258270,11150,11150,11150,11150,0
|
|
20240906,095100,16258270,11150,11150,11150,11150,0
|
|
20240906,095000,16258270,11150,11150,11150,11150,0
|
|
20240906,094900,16258270,11150,11150,11150,11150,0
|
|
20240906,094800,16258270,11150,11150,11150,11150,0
|
|
20240906,094700,16258270,11150,11150,11150,11150,0
|
|
20240906,094600,16258270,11150,11150,11150,11150,0
|
|
20240906,094500,16258270,11150,11150,11150,11150,0
|
|
20240906,094400,16258270,11150,11150,11150,11150,0
|
|
20240906,094300,16258270,11150,11150,11150,11150,0
|
|
20240906,094200,16258270,11150,11150,11150,11150,0
|
|
20240906,094100,16258270,11150,11150,11150,11150,0
|
|
20240906,094000,16258270,11150,11150,11150,11150,486
|
|
20240906,093900,10839370,11150,11150,11150,11150,8
|
|
20240906,093800,10750170,11150,11150,11150,11150,48
|
|
20240906,093700,10214970,11150,11150,11150,11150,258
|
|
20240906,093600,7338270,11160,11160,11160,11160,0
|
|
20240906,093500,7338270,11160,11160,11160,11160,22
|
|
20240906,093400,7092750,11170,11170,11170,11170,0
|
|
20240906,093300,7092750,11170,11170,11170,11170,7
|
|
20240906,093200,7014560,11170,11170,11170,11170,0
|
|
20240906,093100,7014560,11170,11170,11170,11170,0
|
|
20240906,093000,7014560,11170,11170,11170,11170,0
|
|
20240906,092900,7014560,11170,11170,11170,11170,0
|
|
20240906,092800,7014560,11170,11170,11170,11170,1
|
|
20240906,092700,7003390,11180,11180,11180,11180,5
|
|
20240906,092600,6947490,11170,11170,11170,11170,0
|
|
20240906,092500,6947490,11170,11180,11180,11170,25
|
|
20240906,092400,6668070,11180,11180,11180,11180,0
|
|
20240906,092300,6668070,11180,11180,11180,11180,6
|
|
20240906,092200,6600990,11160,11160,11160,11160,0
|
|
20240906,092100,6600990,11160,11160,11160,11160,0
|
|
20240906,092000,6600990,11160,11160,11160,11160,5
|
|
20240906,091900,6545190,11160,11160,11160,11160,0
|
|
20240906,091800,6545190,11160,11160,11160,11160,54
|
|
20240906,091700,5942550,11160,11160,11160,11160,0
|
|
20240906,091600,5942550,11160,11160,11160,11160,2
|
|
20240906,091500,5920230,11160,11160,11160,11160,0
|
|
20240906,091400,5920230,11160,11160,11160,11160,0
|
|
20240906,091300,5920230,11160,11160,11160,11160,0
|
|
20240906,091200,5920230,11160,11160,11160,11160,0
|
|
20240906,091100,5920230,11160,11160,11160,11160,0
|
|
20240906,091000,5920230,11160,11160,11160,11160,1
|
|
20240906,090900,5909070,11160,11170,11170,11160,60
|
|
20240906,090800,5238940,11140,11150,11150,11140,233
|
|
20240906,090700,2641370,11150,11150,11150,11150,0
|
|
20240906,090600,2641370,11150,11150,11150,11150,0
|
|
20240906,090500,2641370,11150,11150,11150,11150,2
|
|
20240906,090400,2619070,11170,11160,11170,11160,4
|
|
20240906,090300,2574410,11140,11140,11140,11140,11
|
|
20240906,090200,2451870,11150,11200,11200,11150,123
|
|
20240906,090100,1078470,11210,11210,11210,11210,0
|
|
20240906,090000,1078470,11210,11250,11250,11210,96
|