618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,191500,149310710,11280,11280,11280,11280,2435
|
|
20240912,191400,149310710,11280,11280,11280,11280,0
|
|
20240912,191300,149310710,11280,11280,11280,11280,0
|
|
20240912,191200,149310710,11280,11280,11280,11280,0
|
|
20240912,191100,149310710,11280,11280,11280,11280,0
|
|
20240912,191000,149310710,11280,11280,11280,11280,0
|
|
20240912,190900,149310710,11280,11280,11280,11280,0
|
|
20240912,190800,149310710,11280,11280,11280,11280,0
|
|
20240912,190700,149310710,11280,11280,11280,11280,0
|
|
20240912,190600,149310710,11280,11280,11280,11280,0
|
|
20240912,190500,149310710,11280,11280,11280,11280,0
|
|
20240912,190400,149310710,11280,11280,11280,11280,0
|
|
20240912,190300,149310710,11280,11280,11280,11280,0
|
|
20240912,190200,149310710,11280,11280,11280,11280,0
|
|
20240912,190100,149310710,11280,11280,11280,11280,0
|
|
20240912,190000,149310710,11280,11280,11280,11280,0
|
|
20240912,185900,149310710,11280,11280,11280,11280,0
|
|
20240912,185800,149310710,11280,11280,11280,11280,0
|
|
20240912,185700,149310710,11280,11280,11280,11280,0
|
|
20240912,185600,149310710,11280,11280,11280,11280,0
|
|
20240912,185500,149310710,11280,11280,11280,11280,0
|
|
20240912,185400,149310710,11280,11280,11280,11280,0
|
|
20240912,185300,149310710,11280,11280,11280,11280,0
|
|
20240912,185200,149310710,11280,11280,11280,11280,0
|
|
20240912,185100,149310710,11280,11280,11280,11280,0
|
|
20240912,185000,149310710,11280,11280,11280,11280,0
|
|
20240912,184900,149310710,11280,11280,11280,11280,0
|
|
20240912,184800,149310710,11280,11280,11280,11280,0
|
|
20240912,184700,149310710,11280,11280,11280,11280,0
|
|
20240912,184600,149310710,11280,11280,11280,11280,0
|
|
20240912,184500,149310710,11280,11280,11280,11280,2435
|
|
20240912,184400,149310710,11280,11280,11280,11280,0
|
|
20240912,184300,149310710,11280,11280,11280,11280,0
|
|
20240912,184200,149310710,11280,11280,11280,11280,0
|
|
20240912,184100,149310710,11280,11280,11280,11280,0
|
|
20240912,184000,149310710,11280,11280,11280,11280,0
|
|
20240912,183900,149310710,11280,11280,11280,11280,0
|
|
20240912,183800,149310710,11280,11280,11280,11280,0
|
|
20240912,183700,149310710,11280,11280,11280,11280,0
|
|
20240912,183600,149310710,11280,11280,11280,11280,0
|
|
20240912,183500,149310710,11280,11280,11280,11280,0
|
|
20240912,183400,149310710,11280,11280,11280,11280,0
|
|
20240912,183300,149310710,11280,11280,11280,11280,0
|
|
20240912,183200,149310710,11280,11280,11280,11280,0
|
|
20240912,183100,149310710,11280,11280,11280,11280,0
|
|
20240912,183000,149310710,11280,11280,11280,11280,0
|
|
20240912,182900,149310710,11280,11280,11280,11280,0
|
|
20240912,182800,149310710,11280,11280,11280,11280,0
|
|
20240912,182700,149310710,11280,11280,11280,11280,0
|
|
20240912,182600,149310710,11280,11280,11280,11280,0
|
|
20240912,182500,149310710,11280,11280,11280,11280,0
|
|
20240912,182400,149310710,11280,11280,11280,11280,0
|
|
20240912,182300,149310710,11280,11280,11280,11280,0
|
|
20240912,182200,149310710,11280,11280,11280,11280,0
|
|
20240912,182100,149310710,11280,11280,11280,11280,0
|
|
20240912,182000,149310710,11280,11280,11280,11280,0
|
|
20240912,181900,149310710,11280,11280,11280,11280,0
|
|
20240912,181800,149310710,11280,11280,11280,11280,0
|
|
20240912,181700,149310710,11280,11280,11280,11280,0
|
|
20240912,181600,149310710,11280,11280,11280,11280,0
|
|
20240912,181500,149310710,11280,11280,11280,11280,2435
|
|
20240912,181400,149310710,11280,11280,11280,11280,0
|
|
20240912,181300,149310710,11280,11280,11280,11280,0
|
|
20240912,181200,149310710,11280,11280,11280,11280,0
|
|
20240912,181100,149310710,11280,11280,11280,11280,0
|
|
20240912,181000,149310710,11280,11280,11280,11280,0
|
|
20240912,180900,149310710,11280,11280,11280,11280,0
|
|
20240912,180800,149310710,11280,11280,11280,11280,0
|
|
20240912,180700,149310710,11280,11280,11280,11280,0
|
|
20240912,180600,149310710,11280,11280,11280,11280,0
|
|
20240912,180500,149310710,11280,11280,11280,11280,0
|
|
20240912,180400,149310710,11280,11280,11280,11280,0
|
|
20240912,180300,149310710,11280,11280,11280,11280,0
|
|
20240912,180200,149310710,11280,11280,11280,11280,0
|
|
20240912,180100,149310710,11280,11280,11280,11280,0
|
|
20240912,180000,149310710,11280,11280,11280,11280,0
|
|
20240912,175900,149310710,11280,11280,11280,11280,0
|
|
20240912,175800,149310710,11280,11280,11280,11280,0
|
|
20240912,175700,149310710,11280,11280,11280,11280,0
|
|
20240912,175600,149310710,11280,11280,11280,11280,0
|
|
20240912,175500,149310710,11280,11280,11280,11280,0
|
|
20240912,175400,149310710,11280,11280,11280,11280,0
|
|
20240912,175300,149310710,11280,11280,11280,11280,0
|
|
20240912,175200,149310710,11280,11280,11280,11280,0
|
|
20240912,175100,149310710,11280,11280,11280,11280,0
|
|
20240912,175000,149310710,11280,11280,11280,11280,0
|
|
20240912,174900,149310710,11280,11280,11280,11280,0
|
|
20240912,174800,149310710,11280,11280,11280,11280,0
|
|
20240912,174700,149310710,11280,11280,11280,11280,0
|
|
20240912,174600,149310710,11280,11280,11280,11280,0
|
|
20240912,174500,149310710,11280,11280,11280,11280,2435
|
|
20240912,174400,149310710,11280,11280,11280,11280,0
|
|
20240912,174300,149310710,11280,11280,11280,11280,0
|
|
20240912,174200,149310710,11280,11280,11280,11280,0
|
|
20240912,174100,149310710,11280,11280,11280,11280,0
|
|
20240912,174000,149310710,11280,11280,11280,11280,0
|
|
20240912,173900,149310710,11280,11280,11280,11280,0
|
|
20240912,173800,149310710,11280,11280,11280,11280,0
|
|
20240912,173700,149310710,11280,11280,11280,11280,0
|
|
20240912,173600,149310710,11280,11280,11280,11280,0
|
|
20240912,173500,149310710,11280,11280,11280,11280,0
|
|
20240912,173400,149310710,11280,11280,11280,11280,0
|
|
20240912,173300,149310710,11280,11280,11280,11280,0
|
|
20240912,173200,149310710,11280,11280,11280,11280,0
|
|
20240912,173100,149310710,11280,11280,11280,11280,0
|
|
20240912,173000,149310710,11280,11280,11280,11280,0
|
|
20240912,172900,149310710,11280,11280,11280,11280,0
|
|
20240912,172800,149310710,11280,11280,11280,11280,0
|
|
20240912,172700,149310710,11280,11280,11280,11280,0
|
|
20240912,172600,149310710,11280,11280,11280,11280,0
|
|
20240912,172500,149310710,11280,11280,11280,11280,0
|
|
20240912,172400,149310710,11280,11280,11280,11280,0
|
|
20240912,172300,149310710,11280,11280,11280,11280,0
|
|
20240912,172200,149310710,11280,11280,11280,11280,0
|
|
20240912,172100,149310710,11280,11280,11280,11280,0
|
|
20240912,172000,149310710,11280,11280,11280,11280,0
|
|
20240912,171900,149310710,11280,11280,11280,11280,0
|
|
20240912,171800,149310710,11280,11280,11280,11280,0
|
|
20240912,171700,149310710,11280,11280,11280,11280,0
|
|
20240912,171600,149310710,11280,11280,11280,11280,0
|
|
20240912,171500,149310710,11280,11280,11280,11280,2435
|
|
20240912,171400,149310710,11280,11280,11280,11280,0
|
|
20240912,171300,149310710,11280,11280,11280,11280,0
|
|
20240912,171200,149310710,11280,11280,11280,11280,0
|
|
20240912,171100,149310710,11280,11280,11280,11280,0
|
|
20240912,171000,149310710,11280,11280,11280,11280,0
|
|
20240912,170900,149310710,11280,11280,11280,11280,0
|
|
20240912,170800,149310710,11280,11280,11280,11280,0
|
|
20240912,170700,149310710,11280,11280,11280,11280,0
|
|
20240912,170600,149310710,11280,11280,11280,11280,0
|
|
20240912,170500,149310710,11280,11280,11280,11280,0
|
|
20240912,170400,149310710,11280,11280,11280,11280,0
|
|
20240912,170300,149310710,11280,11280,11280,11280,0
|
|
20240912,170200,149310710,11280,11280,11280,11280,0
|
|
20240912,170100,149310710,11280,11280,11280,11280,0
|
|
20240912,170000,149310710,11280,11280,11280,11280,0
|
|
20240912,165900,149310710,11280,11280,11280,11280,0
|
|
20240912,165800,149310710,11280,11280,11280,11280,0
|
|
20240912,165700,149310710,11280,11280,11280,11280,0
|
|
20240912,165600,149310710,11280,11280,11280,11280,0
|
|
20240912,165500,149310710,11280,11280,11280,11280,0
|
|
20240912,165400,149310710,11280,11280,11280,11280,0
|
|
20240912,165300,149310710,11280,11280,11280,11280,0
|
|
20240912,165200,149310710,11280,11280,11280,11280,0
|
|
20240912,165100,149310710,11280,11280,11280,11280,0
|
|
20240912,165000,149310710,11280,11280,11280,11280,0
|
|
20240912,164900,149310710,11280,11280,11280,11280,0
|
|
20240912,164800,149310710,11280,11280,11280,11280,0
|
|
20240912,164700,149310710,11280,11280,11280,11280,0
|
|
20240912,164600,149310710,11280,11280,11280,11280,0
|
|
20240912,164500,149310710,11280,11280,11280,11280,2435
|
|
20240912,164400,149310710,11280,11280,11280,11280,0
|
|
20240912,164300,149310710,11280,11280,11280,11280,0
|
|
20240912,164200,149310710,11280,11280,11280,11280,0
|
|
20240912,164100,149310710,11280,11280,11280,11280,0
|
|
20240912,164000,149310710,11280,11280,11280,11280,0
|
|
20240912,163900,149310710,11280,11280,11280,11280,0
|
|
20240912,163800,149310710,11280,11280,11280,11280,0
|
|
20240912,163700,149310710,11280,11280,11280,11280,0
|
|
20240912,163600,149310710,11280,11280,11280,11280,0
|
|
20240912,163500,149310710,11280,11280,11280,11280,0
|
|
20240912,163400,149310710,11280,11280,11280,11280,0
|
|
20240912,163300,149310710,11280,11280,11280,11280,0
|
|
20240912,163200,149310710,11280,11280,11280,11280,0
|
|
20240912,163100,149310710,11280,11280,11280,11280,0
|
|
20240912,163000,149310710,11280,11280,11280,11280,0
|
|
20240912,162900,149310710,11280,11280,11280,11280,0
|
|
20240912,162800,149310710,11280,11280,11280,11280,0
|
|
20240912,162700,149310710,11280,11280,11280,11280,0
|
|
20240912,162600,149310710,11280,11280,11280,11280,0
|
|
20240912,162500,149310710,11280,11280,11280,11280,0
|
|
20240912,162400,149310710,11280,11280,11280,11280,0
|
|
20240912,162300,149310710,11280,11280,11280,11280,0
|
|
20240912,162200,149310710,11280,11280,11280,11280,0
|
|
20240912,162100,149310710,11280,11280,11280,11280,0
|
|
20240912,162000,149310710,11280,11280,11280,11280,0
|
|
20240912,161900,149310710,11280,11280,11280,11280,0
|
|
20240912,161800,149310710,11280,11280,11280,11280,0
|
|
20240912,161700,149310710,11280,11280,11280,11280,0
|
|
20240912,161600,149310710,11280,11280,11280,11280,0
|
|
20240912,161500,149310710,11280,11280,11280,11280,2435
|
|
20240912,161400,149310710,11280,11280,11280,11280,0
|
|
20240912,161300,149310710,11280,11280,11280,11280,0
|
|
20240912,161200,149310710,11280,11280,11280,11280,0
|
|
20240912,161100,149310710,11280,11280,11280,11280,0
|
|
20240912,161000,149310710,11280,11280,11280,11280,0
|
|
20240912,160900,149310710,11280,11280,11280,11280,0
|
|
20240912,160800,149310710,11280,11280,11280,11280,0
|
|
20240912,160700,149310710,11280,11280,11280,11280,0
|
|
20240912,160600,149310710,11280,11280,11280,11280,0
|
|
20240912,160500,149310710,11280,11280,11280,11280,0
|
|
20240912,160400,149310710,11280,11280,11280,11280,0
|
|
20240912,160300,149310710,11280,11280,11280,11280,0
|
|
20240912,160200,149310710,11280,11280,11280,11280,0
|
|
20240912,160100,149310710,11280,11280,11280,11280,0
|
|
20240912,160000,149310710,11280,11280,11280,11280,0
|
|
20240912,155900,149310710,11280,11280,11280,11280,0
|
|
20240912,155800,149310710,11280,11280,11280,11280,0
|
|
20240912,155700,149310710,11280,11280,11280,11280,0
|
|
20240912,155600,149310710,11280,11280,11280,11280,0
|
|
20240912,155500,149310710,11280,11280,11280,11280,0
|
|
20240912,155400,149310710,11280,11280,11280,11280,0
|
|
20240912,155300,149310710,11280,11280,11280,11280,0
|
|
20240912,155200,149310710,11280,11280,11280,11280,0
|
|
20240912,155100,149310710,11280,11280,11280,11280,0
|
|
20240912,155000,149310710,11280,11280,11280,11280,0
|
|
20240912,154900,149310710,11280,11280,11280,11280,0
|
|
20240912,154800,149310710,11280,11280,11280,11280,0
|
|
20240912,154700,149310710,11280,11280,11280,11280,0
|
|
20240912,154600,149310710,11280,11280,11280,11280,0
|
|
20240912,154500,149310710,11280,11280,11280,11280,2435
|
|
20240912,154400,149310710,11280,11280,11280,11280,0
|
|
20240912,154300,149310710,11280,11280,11280,11280,0
|
|
20240912,154200,149310710,11280,11280,11280,11280,0
|
|
20240912,154100,149310710,11280,11280,11280,11280,0
|
|
20240912,154000,149310710,11280,11280,11280,11280,0
|
|
20240912,153900,149310710,11280,11280,11280,11280,0
|
|
20240912,153800,149310710,11280,11280,11280,11280,0
|
|
20240912,153700,149310710,11280,11280,11280,11280,0
|
|
20240912,153600,149310710,11280,11280,11280,11280,0
|
|
20240912,153500,149310710,11280,11280,11280,11280,0
|
|
20240912,153400,149310710,11280,11280,11280,11280,0
|
|
20240912,153300,149310710,11280,11280,11280,11280,0
|
|
20240912,153200,149310710,11280,11280,11280,11280,0
|
|
20240912,153100,149310710,11280,11280,11280,11280,0
|
|
20240912,153000,149310710,11280,11280,11280,11280,2435
|
|
20240912,152900,121843910,11270,11270,11270,11270,0
|
|
20240912,152800,121843910,11270,11270,11270,11270,0
|
|
20240912,152700,121843910,11270,11270,11270,11270,0
|
|
20240912,152600,121843910,11270,11270,11270,11270,0
|
|
20240912,152500,121843910,11270,11270,11270,11270,0
|
|
20240912,152400,121843910,11270,11270,11270,11270,0
|
|
20240912,152300,121843910,11270,11270,11270,11270,0
|
|
20240912,152200,121843910,11270,11270,11270,11270,0
|
|
20240912,152100,121843910,11270,11270,11270,11270,0
|
|
20240912,152000,121843910,11270,11270,11270,11270,0
|
|
20240912,151900,121843910,11270,11270,11270,11270,0
|
|
20240912,151800,121843910,11270,11270,11270,11270,0
|
|
20240912,151700,121843910,11270,11270,11270,11270,0
|
|
20240912,151600,121843910,11270,11250,11270,11250,13
|
|
20240912,151500,121697530,11270,11270,11270,11270,0
|
|
20240912,151400,121697530,11270,11270,11270,11270,0
|
|
20240912,151300,121697530,11270,11270,11270,11270,0
|
|
20240912,151200,121697530,11270,11270,11270,11270,0
|
|
20240912,151100,121697530,11270,11260,11270,11260,16
|
|
20240912,151000,121517360,11250,11250,11270,11250,87
|
|
20240912,150900,120538570,11270,11270,11270,11270,0
|
|
20240912,150800,120538570,11270,11270,11270,11270,0
|
|
20240912,150700,120538570,11270,11270,11270,11270,0
|
|
20240912,150600,120538570,11270,11270,11270,11270,0
|
|
20240912,150500,120538570,11270,11270,11270,11270,0
|
|
20240912,150400,120538570,11270,11270,11270,11270,0
|
|
20240912,150300,120538570,11270,11270,11270,11270,0
|
|
20240912,150200,120538570,11270,11270,11270,11270,0
|
|
20240912,150100,120538570,11270,11270,11270,11270,0
|
|
20240912,150000,120538570,11270,11270,11270,11270,0
|
|
20240912,145900,120538570,11270,11270,11270,11270,3
|
|
20240912,145800,120504760,11270,11250,11270,11250,45
|
|
20240912,145700,119998490,11290,11290,11290,11290,0
|
|
20240912,145600,119998490,11290,11290,11290,11290,0
|
|
20240912,145500,119998490,11290,11290,11290,11290,0
|
|
20240912,145400,119998490,11290,11290,11290,11290,0
|
|
20240912,145300,119998490,11290,11290,11290,11290,0
|
|
20240912,145200,119998490,11290,11240,11290,11240,2
|
|
20240912,145100,119975960,11230,11290,11290,11230,421
|
|
20240912,145000,115248070,11230,11230,11230,11230,0
|
|
20240912,144900,115248070,11230,11230,11230,11230,1
|
|
20240912,144800,115236840,11290,11290,11290,11290,0
|
|
20240912,144700,115236840,11290,11290,11290,11290,0
|
|
20240912,144600,115236840,11290,11290,11290,11290,0
|
|
20240912,144500,115236840,11290,11240,11290,11240,11
|
|
20240912,144400,115113150,11290,11290,11290,11290,5
|
|
20240912,144300,115056700,11290,11290,11290,11290,36
|
|
20240912,144200,114650260,11290,11290,11290,11290,0
|
|
20240912,144100,114650260,11290,11290,11290,11290,0
|
|
20240912,144000,114650260,11290,11290,11290,11290,0
|
|
20240912,143900,114650260,11290,11290,11290,11290,0
|
|
20240912,143800,114650260,11290,11290,11290,11290,0
|
|
20240912,143700,114650260,11290,11250,11290,11250,740
|
|
20240912,143600,106324960,11280,11280,11280,11280,0
|
|
20240912,143500,106324960,11280,11250,11280,11240,721
|
|
20240912,143400,98219460,11280,11250,11280,11250,5
|
|
20240912,143300,98163180,11290,11290,11290,11290,0
|
|
20240912,143200,98163180,11290,11290,11290,11290,0
|
|
20240912,143100,98163180,11290,11290,11290,11290,0
|
|
20240912,143000,98163180,11290,11290,11290,11290,0
|
|
20240912,142900,98163180,11290,11290,11290,11290,0
|
|
20240912,142800,98163180,11290,11290,11290,11290,0
|
|
20240912,142700,98163180,11290,11290,11290,11290,0
|
|
20240912,142600,98163180,11290,11290,11290,11290,0
|
|
20240912,142500,98163180,11290,11290,11290,11290,0
|
|
20240912,142400,98163180,11290,11290,11290,11290,0
|
|
20240912,142300,98163180,11290,11270,11290,11270,94
|
|
20240912,142200,97103780,11270,11260,11270,11260,89
|
|
20240912,142100,96101630,11250,11250,11250,11250,589
|
|
20240912,142000,89475380,11220,11220,11250,11220,746
|
|
20240912,141900,81098300,11230,11270,11270,11230,1719
|
|
20240912,141800,61758710,11290,11290,11290,11290,0
|
|
20240912,141700,61758710,11290,11290,11290,11290,0
|
|
20240912,141600,61758710,11290,11290,11290,11290,0
|
|
20240912,141500,61758710,11290,11290,11290,11290,0
|
|
20240912,141400,61758710,11290,11290,11290,11290,0
|
|
20240912,141300,61758710,11290,11290,11290,11290,0
|
|
20240912,141200,61758710,11290,11290,11290,11290,0
|
|
20240912,141100,61758710,11290,11290,11290,11290,0
|
|
20240912,141000,61758710,11290,11290,11290,11290,0
|
|
20240912,140900,61758710,11290,11290,11290,11290,0
|
|
20240912,140800,61758710,11290,11290,11290,11290,0
|
|
20240912,140700,61758710,11290,11290,11290,11290,0
|
|
20240912,140600,61758710,11290,11290,11290,11290,0
|
|
20240912,140500,61758710,11290,11290,11290,11290,0
|
|
20240912,140400,61758710,11290,11280,11290,11280,2
|
|
20240912,140300,61736140,11290,11290,11290,11290,0
|
|
20240912,140200,61736140,11290,11290,11290,11290,0
|
|
20240912,140100,61736140,11290,11280,11290,11280,61
|
|
20240912,140000,61048050,11280,11280,11280,11280,0
|
|
20240912,135900,61048050,11280,11280,11280,11280,67
|
|
20240912,135800,60292290,11300,11300,11300,11300,0
|
|
20240912,135700,60292290,11300,11300,11300,11300,0
|
|
20240912,135600,60292290,11300,11300,11300,11300,0
|
|
20240912,135500,60292290,11300,11300,11300,11300,0
|
|
20240912,135400,60292290,11300,11300,11300,11300,0
|
|
20240912,135300,60292290,11300,11300,11300,11300,0
|
|
20240912,135200,60292290,11300,11300,11300,11300,0
|
|
20240912,135100,60292290,11300,11300,11300,11300,0
|
|
20240912,135000,60292290,11300,11300,11300,11300,0
|
|
20240912,134900,60292290,11300,11300,11300,11300,0
|
|
20240912,134800,60292290,11300,11300,11300,11300,0
|
|
20240912,134700,60292290,11300,11300,11300,11300,0
|
|
20240912,134600,60292290,11300,11300,11300,11300,1
|
|
20240912,134500,60280990,11280,11280,11280,11280,5
|
|
20240912,134400,60224590,11280,11280,11280,11280,0
|
|
20240912,134300,60224590,11280,11280,11280,11280,20
|
|
20240912,134200,59998990,11290,11290,11290,11290,100
|
|
20240912,134100,58869990,11300,11300,11300,11300,0
|
|
20240912,134000,58869990,11300,11300,11300,11300,0
|
|
20240912,133900,58869990,11300,11300,11300,11300,0
|
|
20240912,133800,58869990,11300,11300,11300,11280,52
|
|
20240912,133700,58283390,11280,11280,11280,11280,12
|
|
20240912,133600,58148030,11300,11300,11300,11300,0
|
|
20240912,133500,58148030,11300,11300,11300,11300,0
|
|
20240912,133400,58148030,11300,11280,11300,11280,129
|
|
20240912,133300,56691620,11280,11270,11280,11270,82
|
|
20240912,133200,55767450,11270,11270,11270,11270,0
|
|
20240912,133100,55767450,11270,11260,11270,11260,51
|
|
20240912,133000,55193050,11250,11250,11250,11250,14
|
|
20240912,132900,55035550,11270,11270,11270,11270,0
|
|
20240912,132800,55035550,11270,11270,11270,11270,0
|
|
20240912,132700,55035550,11270,11270,11270,11270,0
|
|
20240912,132600,55035550,11270,11270,11270,11270,0
|
|
20240912,132500,55035550,11270,11270,11270,11270,0
|
|
20240912,132400,55035550,11270,11270,11270,11270,0
|
|
20240912,132300,55035550,11270,11270,11270,11270,0
|
|
20240912,132200,55035550,11270,11270,11270,11270,0
|
|
20240912,132100,55035550,11270,11270,11270,11270,0
|
|
20240912,132000,55035550,11270,11270,11270,11270,0
|
|
20240912,131900,55035550,11270,11270,11270,11270,0
|
|
20240912,131800,55035550,11270,11270,11270,11270,1
|
|
20240912,131700,55024280,11250,11250,11250,11250,1
|
|
20240912,131600,55013030,11260,11260,11260,11260,0
|
|
20240912,131500,55013030,11260,11260,11260,11260,256
|
|
20240912,131400,52130470,11260,11260,11260,11260,0
|
|
20240912,131300,52130470,11260,11260,11260,11260,0
|
|
20240912,131200,52130470,11260,11260,11260,11260,3
|
|
20240912,131100,52096690,11250,11250,11250,11250,55
|
|
20240912,131000,51477940,11260,11260,11260,11260,0
|
|
20240912,130900,51477940,11260,11260,11260,11260,0
|
|
20240912,130800,51477940,11260,11260,11260,11260,0
|
|
20240912,130700,51477940,11260,11260,11260,11260,13
|
|
20240912,130600,51331560,11270,11270,11270,11270,0
|
|
20240912,130500,51331560,11270,11270,11270,11270,0
|
|
20240912,130400,51331560,11270,11270,11270,11270,0
|
|
20240912,130300,51331560,11270,11270,11270,11270,0
|
|
20240912,130200,51331560,11270,11270,11270,11270,0
|
|
20240912,130100,51331560,11270,11270,11270,11270,0
|
|
20240912,130000,51331560,11270,11270,11270,11270,1
|
|
20240912,125900,51320290,11260,11260,11260,11260,194
|
|
20240912,125800,49135850,11260,11260,11260,11260,20
|
|
20240912,125700,48910650,11260,11260,11260,11260,0
|
|
20240912,125600,48910650,11260,11260,11260,11260,0
|
|
20240912,125500,48910650,11260,11260,11260,11260,0
|
|
20240912,125400,48910650,11260,11260,11260,11260,0
|
|
20240912,125300,48910650,11260,11260,11260,11260,0
|
|
20240912,125200,48910650,11260,11260,11260,11260,0
|
|
20240912,125100,48910650,11260,11260,11260,11260,0
|
|
20240912,125000,48910650,11260,11260,11260,11260,0
|
|
20240912,124900,48910650,11260,11260,11260,11260,0
|
|
20240912,124800,48910650,11260,11260,11260,11260,50
|
|
20240912,124700,48347650,11260,11260,11260,11260,0
|
|
20240912,124600,48347650,11260,11260,11260,11260,0
|
|
20240912,124500,48347650,11260,11260,11260,11260,0
|
|
20240912,124400,48347650,11260,11260,11260,11260,0
|
|
20240912,124300,48347650,11260,11260,11260,11260,0
|
|
20240912,124200,48347650,11260,11260,11260,11260,16
|
|
20240912,124100,48167490,11250,11250,11250,11250,0
|
|
20240912,124000,48167490,11250,11250,11250,11250,25
|
|
20240912,123900,47886240,11250,11250,11250,11250,14
|
|
20240912,123800,47728740,11260,11260,11260,11260,0
|
|
20240912,123700,47728740,11260,11260,11260,11260,0
|
|
20240912,123600,47728740,11260,11260,11260,11260,44
|
|
20240912,123500,47233300,11260,11260,11260,11260,0
|
|
20240912,123400,47233300,11260,11260,11260,11260,0
|
|
20240912,123300,47233300,11260,11260,11260,11260,0
|
|
20240912,123200,47233300,11260,11260,11260,11260,0
|
|
20240912,123100,47233300,11260,11260,11260,11260,0
|
|
20240912,123000,47233300,11260,11260,11260,11260,0
|
|
20240912,122900,47233300,11260,11260,11260,11260,0
|
|
20240912,122800,47233300,11260,11260,11260,11260,0
|
|
20240912,122700,47233300,11260,11260,11260,11260,0
|
|
20240912,122600,47233300,11260,11260,11260,11260,0
|
|
20240912,122500,47233300,11260,11260,11260,11260,0
|
|
20240912,122400,47233300,11260,11260,11260,11260,0
|
|
20240912,122300,47233300,11260,11260,11260,11260,0
|
|
20240912,122200,47233300,11260,11260,11260,11260,0
|
|
20240912,122100,47233300,11260,11260,11260,11260,0
|
|
20240912,122000,47233300,11260,11260,11260,11260,2
|
|
20240912,121900,47210780,11250,11250,11250,11250,0
|
|
20240912,121800,47210780,11250,11250,11250,11250,0
|
|
20240912,121700,47210780,11250,11250,11250,11250,0
|
|
20240912,121600,47210780,11250,11250,11250,11250,0
|
|
20240912,121500,47210780,11250,11250,11250,11250,0
|
|
20240912,121400,47210780,11250,11250,11250,11250,0
|
|
20240912,121300,47210780,11250,11250,11250,11250,0
|
|
20240912,121200,47210780,11250,11250,11250,11250,3
|
|
20240912,121100,47177030,11250,11250,11250,11250,0
|
|
20240912,121000,47177030,11250,11250,11250,11250,0
|
|
20240912,120900,47177030,11250,11250,11250,11250,0
|
|
20240912,120800,47177030,11250,11250,11250,11250,0
|
|
20240912,120700,47177030,11250,11250,11250,11250,0
|
|
20240912,120600,47177030,11250,11250,11250,11250,0
|
|
20240912,120500,47177030,11250,11250,11250,11250,0
|
|
20240912,120400,47177030,11250,11260,11260,11250,100
|
|
20240912,120300,46052020,11290,11290,11290,11290,0
|
|
20240912,120200,46052020,11290,11290,11290,11290,0
|
|
20240912,120100,46052020,11290,11290,11290,11290,0
|
|
20240912,120000,46052020,11290,11290,11290,11290,0
|
|
20240912,115900,46052020,11290,11290,11290,11290,0
|
|
20240912,115800,46052020,11290,11290,11290,11290,0
|
|
20240912,115700,46052020,11290,11290,11290,11290,0
|
|
20240912,115600,46052020,11290,11290,11290,11290,0
|
|
20240912,115500,46052020,11290,11290,11290,11290,0
|
|
20240912,115400,46052020,11290,11280,11290,11280,40
|
|
20240912,115300,45600810,11280,11280,11280,11280,100
|
|
20240912,115200,44472810,11280,11280,11280,11280,0
|
|
20240912,115100,44472810,11280,11280,11280,11280,0
|
|
20240912,115000,44472810,11280,11280,11280,11280,0
|
|
20240912,114900,44472810,11280,11280,11280,11280,0
|
|
20240912,114800,44472810,11280,11280,11280,11280,0
|
|
20240912,114700,44472810,11280,11280,11280,11280,0
|
|
20240912,114600,44472810,11280,11270,11280,11270,3
|
|
20240912,114500,44438990,11270,11270,11270,11270,120
|
|
20240912,114400,43086590,11270,11290,11290,11260,14
|
|
20240912,114300,42928910,11270,11280,11290,11260,2121
|
|
20240912,114200,19042200,11300,11280,11300,11260,512
|
|
20240912,114100,13257930,11280,11270,11280,11270,172
|
|
20240912,114000,11318480,11260,11260,11260,11260,0
|
|
20240912,113900,11318480,11260,11260,11260,11260,0
|
|
20240912,113800,11318480,11260,11260,11260,11260,0
|
|
20240912,113700,11318480,11260,11260,11260,11260,1
|
|
20240912,113600,11307220,11280,11280,11280,11280,0
|
|
20240912,113500,11307220,11280,11280,11280,11280,0
|
|
20240912,113400,11307220,11280,11280,11280,11280,0
|
|
20240912,113300,11307220,11280,11280,11280,11280,0
|
|
20240912,113200,11307220,11280,11260,11280,11260,2
|
|
20240912,113100,11284680,11280,11280,11280,11280,0
|
|
20240912,113000,11284680,11280,11260,11280,11260,58
|
|
20240912,112900,10631330,11250,11250,11250,11250,15
|
|
20240912,112800,10462580,11250,11250,11250,11250,0
|
|
20240912,112700,10462580,11250,11250,11250,11250,0
|
|
20240912,112600,10462580,11250,11250,11250,11250,120
|
|
20240912,112500,9112580,11250,11250,11250,11250,0
|
|
20240912,112400,9112580,11250,11250,11250,11250,0
|
|
20240912,112300,9112580,11250,11250,11250,11250,0
|
|
20240912,112200,9112580,11250,11250,11250,11250,0
|
|
20240912,112100,9112580,11250,11250,11250,11250,0
|
|
20240912,112000,9112580,11250,11230,11250,11230,4
|
|
20240912,111900,9067640,11220,11220,11220,11220,0
|
|
20240912,111800,9067640,11220,11220,11220,11220,0
|
|
20240912,111700,9067640,11220,11220,11220,11220,0
|
|
20240912,111600,9067640,11220,11220,11220,11220,0
|
|
20240912,111500,9067640,11220,11220,11220,11220,0
|
|
20240912,111400,9067640,11220,11220,11220,11220,0
|
|
20240912,111300,9067640,11220,11220,11220,11220,0
|
|
20240912,111200,9067640,11220,11220,11220,11220,1
|
|
20240912,111100,9056420,11250,11250,11250,11250,31
|
|
20240912,111000,8707670,11240,11240,11240,11240,0
|
|
20240912,110900,8707670,11240,11240,11240,11240,0
|
|
20240912,110800,8707670,11240,11240,11240,11240,0
|
|
20240912,110700,8707670,11240,11240,11240,11240,0
|
|
20240912,110600,8707670,11240,11240,11240,11240,0
|
|
20240912,110500,8707670,11240,11240,11240,11240,0
|
|
20240912,110400,8707670,11240,11240,11240,11240,0
|
|
20240912,110300,8707670,11240,11240,11240,11240,0
|
|
20240912,110200,8707670,11240,11230,11240,11230,183
|
|
20240912,110100,6651530,11230,11230,11230,11230,0
|
|
20240912,110000,6651530,11230,11230,11230,11230,0
|
|
20240912,105900,6651530,11230,11230,11230,11230,0
|
|
20240912,105800,6651530,11230,11230,11230,11230,0
|
|
20240912,105700,6651530,11230,11230,11230,11230,0
|
|
20240912,105600,6651530,11230,11230,11230,11230,0
|
|
20240912,105500,6651530,11230,11230,11230,11230,0
|
|
20240912,105400,6651530,11230,11230,11230,11230,0
|
|
20240912,105300,6651530,11230,11230,11230,11230,0
|
|
20240912,105200,6651530,11230,11230,11230,11230,0
|
|
20240912,105100,6651530,11230,11230,11230,11230,0
|
|
20240912,105000,6651530,11230,11230,11230,11230,60
|
|
20240912,104900,5977730,11240,11240,11240,11240,0
|
|
20240912,104800,5977730,11240,11240,11240,11240,0
|
|
20240912,104700,5977730,11240,11240,11240,11240,0
|
|
20240912,104600,5977730,11240,11240,11240,11240,0
|
|
20240912,104500,5977730,11240,11240,11240,11240,0
|
|
20240912,104400,5977730,11240,11240,11240,11240,0
|
|
20240912,104300,5977730,11240,11240,11240,11240,0
|
|
20240912,104200,5977730,11240,11240,11240,11240,0
|
|
20240912,104100,5977730,11240,11240,11240,11240,115
|
|
20240912,104000,4685130,11240,11240,11240,11240,0
|
|
20240912,103900,4685130,11240,11240,11240,11240,6
|
|
20240912,103800,4617690,11240,11240,11240,11240,0
|
|
20240912,103700,4617690,11240,11240,11240,11240,0
|
|
20240912,103600,4617690,11240,11240,11240,11240,0
|
|
20240912,103500,4617690,11240,11240,11240,11240,0
|
|
20240912,103400,4617690,11240,11240,11240,11240,1
|
|
20240912,103300,4606450,11240,11240,11240,11240,5
|
|
20240912,103200,4550250,11240,11240,11240,11240,0
|
|
20240912,103100,4550250,11240,11240,11240,11240,0
|
|
20240912,103000,4550250,11240,11240,11240,11240,0
|
|
20240912,102900,4550250,11240,11240,11240,11240,0
|
|
20240912,102800,4550250,11240,11240,11240,11240,0
|
|
20240912,102700,4550250,11240,11240,11240,11240,0
|
|
20240912,102600,4550250,11240,11240,11240,11240,0
|
|
20240912,102500,4550250,11240,11240,11240,11240,109
|
|
20240912,102400,3325090,11240,11240,11240,11240,44
|
|
20240912,102300,2830530,11250,11250,11250,11250,0
|
|
20240912,102200,2830530,11250,11250,11250,11250,0
|
|
20240912,102100,2830530,11250,11250,11250,11250,0
|
|
20240912,102000,2830530,11250,11250,11250,11250,0
|
|
20240912,101900,2830530,11250,11250,11250,11250,0
|
|
20240912,101800,2830530,11250,11250,11250,11250,0
|
|
20240912,101700,2830530,11250,11250,11250,11250,0
|
|
20240912,101600,2830530,11250,11250,11250,11250,0
|
|
20240912,101500,2830530,11250,11250,11250,11250,0
|
|
20240912,101400,2830530,11250,11250,11250,11250,0
|
|
20240912,101300,2830530,11250,11250,11250,11250,0
|
|
20240912,101200,2830530,11250,11250,11250,11250,0
|
|
20240912,101100,2830530,11250,11250,11250,11250,0
|
|
20240912,101000,2830530,11250,11250,11250,11250,0
|
|
20240912,100900,2830530,11250,11250,11250,11250,0
|
|
20240912,100800,2830530,11250,11250,11250,11250,0
|
|
20240912,100700,2830530,11250,11250,11250,11250,0
|
|
20240912,100600,2830530,11250,11250,11250,11250,0
|
|
20240912,100500,2830530,11250,11250,11250,11250,0
|
|
20240912,100400,2830530,11250,11250,11250,11250,0
|
|
20240912,100300,2830530,11250,11250,11250,11250,0
|
|
20240912,100200,2830530,11250,11250,11250,11250,0
|
|
20240912,100100,2830530,11250,11250,11250,11250,0
|
|
20240912,100000,2830530,11250,11250,11250,11250,0
|
|
20240912,095900,2830530,11250,11250,11250,11250,10
|
|
20240912,095800,2718030,11240,11240,11240,11240,0
|
|
20240912,095700,2718030,11240,11240,11240,11240,1
|
|
20240912,095600,2706790,11250,11250,11250,11250,0
|
|
20240912,095500,2706790,11250,11250,11250,11250,0
|
|
20240912,095400,2706790,11250,11250,11250,11250,0
|
|
20240912,095300,2706790,11250,11250,11250,11250,0
|
|
20240912,095200,2706790,11250,11250,11250,11250,0
|
|
20240912,095100,2706790,11250,11250,11250,11250,0
|
|
20240912,095000,2706790,11250,11250,11250,11250,0
|
|
20240912,094900,2706790,11250,11250,11250,11250,0
|
|
20240912,094800,2706790,11250,11250,11250,11250,0
|
|
20240912,094700,2706790,11250,11250,11250,11250,5
|
|
20240912,094600,2650540,11250,11250,11250,11250,0
|
|
20240912,094500,2650540,11250,11250,11250,11250,0
|
|
20240912,094400,2650540,11250,11250,11250,11250,14
|
|
20240912,094300,2493040,11260,11260,11260,11260,0
|
|
20240912,094200,2493040,11260,11260,11260,11260,0
|
|
20240912,094100,2493040,11260,11260,11260,11260,0
|
|
20240912,094000,2493040,11260,11260,11260,11260,1
|
|
20240912,093900,2481780,11250,11250,11250,11250,40
|
|
20240912,093800,2031780,11250,11250,11250,11250,0
|
|
20240912,093700,2031780,11250,11250,11250,11250,48
|
|
20240912,093600,1491780,11250,11250,11250,11250,0
|
|
20240912,093500,1491780,11250,11250,11250,11250,0
|
|
20240912,093400,1491780,11250,11250,11250,11250,0
|
|
20240912,093300,1491780,11250,11250,11250,11250,0
|
|
20240912,093200,1491780,11250,11250,11250,11250,0
|
|
20240912,093100,1491780,11250,11250,11250,11250,0
|
|
20240912,093000,1491780,11250,11250,11250,11250,0
|
|
20240912,092900,1491780,11250,11250,11250,11250,0
|
|
20240912,092800,1491780,11250,11250,11250,11250,6
|
|
20240912,092700,1424280,11250,11250,11250,11250,0
|
|
20240912,092600,1424280,11250,11250,11250,11250,0
|
|
20240912,092500,1424280,11250,11240,11250,11240,2
|
|
20240912,092400,1401790,11250,11250,11250,11250,0
|
|
20240912,092300,1401790,11250,11250,11250,11250,0
|
|
20240912,092200,1401790,11250,11250,11250,11250,2
|
|
20240912,092100,1379290,11250,11250,11250,11250,4
|
|
20240912,092000,1334290,11250,11250,11250,11250,29
|
|
20240912,091900,1008040,11230,11230,11230,11230,0
|
|
20240912,091800,1008040,11230,11230,11230,11230,0
|
|
20240912,091700,1008040,11230,11230,11230,11230,0
|
|
20240912,091600,1008040,11230,11230,11230,11230,0
|
|
20240912,091500,1008040,11230,11230,11230,11230,0
|
|
20240912,091400,1008040,11230,11230,11230,11230,0
|
|
20240912,091300,1008040,11230,11230,11230,11230,0
|
|
20240912,091200,1008040,11230,11230,11230,11230,5
|
|
20240912,091100,951890,11230,11230,11230,11230,0
|
|
20240912,091000,951890,11230,11230,11230,11230,0
|
|
20240912,090900,951890,11230,11230,11230,11230,0
|
|
20240912,090800,951890,11230,11230,11230,11230,6
|
|
20240912,090700,884510,11200,11190,11200,11190,28
|
|
20240912,090600,570950,11190,11190,11190,11190,17
|
|
20240912,090500,380720,11200,11200,11200,11200,32
|
|
20240912,090400,22320,11200,11200,11200,11200,0
|
|
20240912,090300,22320,11200,11200,11200,11200,1
|
|
20240912,090200,11120,11120,11120,11120,11120,0
|
|
20240912,090100,11120,11120,11120,11120,11120,0
|
|
20240912,090000,11120,11120,11120,11120,11120,1
|