649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,194600,125553510,11220,11220,11220,11220,101
|
|
20240906,194500,125553510,11220,11220,11220,11220,0
|
|
20240906,194400,125553510,11220,11220,11220,11220,0
|
|
20240906,194300,125553510,11220,11220,11220,11220,0
|
|
20240906,194200,125553510,11220,11220,11220,11220,0
|
|
20240906,194100,125553510,11220,11220,11220,11220,0
|
|
20240906,194000,125553510,11220,11220,11220,11220,0
|
|
20240906,193900,125553510,11220,11220,11220,11220,0
|
|
20240906,193800,125553510,11220,11220,11220,11220,0
|
|
20240906,193700,125553510,11220,11220,11220,11220,0
|
|
20240906,193600,125553510,11220,11220,11220,11220,0
|
|
20240906,193500,125553510,11220,11220,11220,11220,0
|
|
20240906,193400,125553510,11220,11220,11220,11220,0
|
|
20240906,193300,125553510,11220,11220,11220,11220,0
|
|
20240906,193200,125553510,11220,11220,11220,11220,0
|
|
20240906,193100,125553510,11220,11220,11220,11220,0
|
|
20240906,193000,125553510,11220,11220,11220,11220,0
|
|
20240906,192900,125553510,11220,11220,11220,11220,0
|
|
20240906,192800,125553510,11220,11220,11220,11220,0
|
|
20240906,192700,125553510,11220,11220,11220,11220,0
|
|
20240906,192600,125553510,11220,11220,11220,11220,0
|
|
20240906,192500,125553510,11220,11220,11220,11220,0
|
|
20240906,192400,125553510,11220,11220,11220,11220,0
|
|
20240906,192300,125553510,11220,11220,11220,11220,0
|
|
20240906,192200,125553510,11220,11220,11220,11220,0
|
|
20240906,192100,125553510,11220,11220,11220,11220,0
|
|
20240906,192000,125553510,11220,11220,11220,11220,0
|
|
20240906,191900,125553510,11220,11220,11220,11220,0
|
|
20240906,191800,125553510,11220,11220,11220,11220,0
|
|
20240906,191700,125553510,11220,11220,11220,11220,0
|
|
20240906,191600,125553510,11220,11220,11220,11220,101
|
|
20240906,191500,125553510,11220,11220,11220,11220,0
|
|
20240906,191400,125553510,11220,11220,11220,11220,0
|
|
20240906,191300,125553510,11220,11220,11220,11220,0
|
|
20240906,191200,125553510,11220,11220,11220,11220,0
|
|
20240906,191100,125553510,11220,11220,11220,11220,0
|
|
20240906,191000,125553510,11220,11220,11220,11220,0
|
|
20240906,190900,125553510,11220,11220,11220,11220,0
|
|
20240906,190800,125553510,11220,11220,11220,11220,0
|
|
20240906,190700,125553510,11220,11220,11220,11220,0
|
|
20240906,190600,125553510,11220,11220,11220,11220,0
|
|
20240906,190500,125553510,11220,11220,11220,11220,0
|
|
20240906,190400,125553510,11220,11220,11220,11220,0
|
|
20240906,190300,125553510,11220,11220,11220,11220,0
|
|
20240906,190200,125553510,11220,11220,11220,11220,0
|
|
20240906,190100,125553510,11220,11220,11220,11220,0
|
|
20240906,190000,125553510,11220,11220,11220,11220,0
|
|
20240906,185900,125553510,11220,11220,11220,11220,0
|
|
20240906,185800,125553510,11220,11220,11220,11220,0
|
|
20240906,185700,125553510,11220,11220,11220,11220,0
|
|
20240906,185600,125553510,11220,11220,11220,11220,0
|
|
20240906,185500,125553510,11220,11220,11220,11220,0
|
|
20240906,185400,125553510,11220,11220,11220,11220,0
|
|
20240906,185300,125553510,11220,11220,11220,11220,0
|
|
20240906,185200,125553510,11220,11220,11220,11220,0
|
|
20240906,185100,125553510,11220,11220,11220,11220,0
|
|
20240906,185000,125553510,11220,11220,11220,11220,0
|
|
20240906,184900,125553510,11220,11220,11220,11220,0
|
|
20240906,184800,125553510,11220,11220,11220,11220,0
|
|
20240906,184700,125553510,11220,11220,11220,11220,0
|
|
20240906,184600,125553510,11220,11220,11220,11220,101
|
|
20240906,184500,125553510,11220,11220,11220,11220,0
|
|
20240906,184400,125553510,11220,11220,11220,11220,0
|
|
20240906,184300,125553510,11220,11220,11220,11220,0
|
|
20240906,184200,125553510,11220,11220,11220,11220,0
|
|
20240906,184100,125553510,11220,11220,11220,11220,0
|
|
20240906,184000,125553510,11220,11220,11220,11220,0
|
|
20240906,183900,125553510,11220,11220,11220,11220,0
|
|
20240906,183800,125553510,11220,11220,11220,11220,0
|
|
20240906,183700,125553510,11220,11220,11220,11220,0
|
|
20240906,183600,125553510,11220,11220,11220,11220,0
|
|
20240906,183500,125553510,11220,11220,11220,11220,0
|
|
20240906,183400,125553510,11220,11220,11220,11220,0
|
|
20240906,183300,125553510,11220,11220,11220,11220,0
|
|
20240906,183200,125553510,11220,11220,11220,11220,0
|
|
20240906,183100,125553510,11220,11220,11220,11220,0
|
|
20240906,183000,125553510,11220,11220,11220,11220,0
|
|
20240906,182900,125553510,11220,11220,11220,11220,0
|
|
20240906,182800,125553510,11220,11220,11220,11220,0
|
|
20240906,182700,125553510,11220,11220,11220,11220,0
|
|
20240906,182600,125553510,11220,11220,11220,11220,0
|
|
20240906,182500,125553510,11220,11220,11220,11220,0
|
|
20240906,182400,125553510,11220,11220,11220,11220,0
|
|
20240906,182300,125553510,11220,11220,11220,11220,0
|
|
20240906,182200,125553510,11220,11220,11220,11220,0
|
|
20240906,182100,125553510,11220,11220,11220,11220,0
|
|
20240906,182000,125553510,11220,11220,11220,11220,0
|
|
20240906,181900,125553510,11220,11220,11220,11220,0
|
|
20240906,181800,125553510,11220,11220,11220,11220,0
|
|
20240906,181700,125553510,11220,11220,11220,11220,0
|
|
20240906,181600,125553510,11220,11220,11220,11220,101
|
|
20240906,181500,125553510,11220,11220,11220,11220,0
|
|
20240906,181400,125553510,11220,11220,11220,11220,0
|
|
20240906,181300,125553510,11220,11220,11220,11220,0
|
|
20240906,181200,125553510,11220,11220,11220,11220,0
|
|
20240906,181100,125553510,11220,11220,11220,11220,0
|
|
20240906,181000,125553510,11220,11220,11220,11220,0
|
|
20240906,180900,125553510,11220,11220,11220,11220,0
|
|
20240906,180800,125553510,11220,11220,11220,11220,0
|
|
20240906,180700,125553510,11220,11220,11220,11220,0
|
|
20240906,180600,125553510,11220,11220,11220,11220,0
|
|
20240906,180500,125553510,11220,11220,11220,11220,0
|
|
20240906,180400,125553510,11220,11220,11220,11220,0
|
|
20240906,180300,125553510,11220,11220,11220,11220,0
|
|
20240906,180200,125553510,11220,11220,11220,11220,0
|
|
20240906,180100,125553510,11220,11220,11220,11220,0
|
|
20240906,180000,125553510,11220,11220,11220,11220,0
|
|
20240906,175900,125553510,11220,11220,11220,11220,0
|
|
20240906,175800,125553510,11220,11220,11220,11220,0
|
|
20240906,175700,125553510,11220,11220,11220,11220,0
|
|
20240906,175600,125553510,11220,11220,11220,11220,0
|
|
20240906,175500,125553510,11220,11220,11220,11220,0
|
|
20240906,175400,125553510,11220,11220,11220,11220,0
|
|
20240906,175300,125553510,11220,11220,11220,11220,0
|
|
20240906,175200,125553510,11220,11220,11220,11220,0
|
|
20240906,175100,125553510,11220,11220,11220,11220,0
|
|
20240906,175000,125553510,11220,11220,11220,11220,0
|
|
20240906,174900,125553510,11220,11220,11220,11220,0
|
|
20240906,174800,125553510,11220,11220,11220,11220,0
|
|
20240906,174700,125553510,11220,11220,11220,11220,0
|
|
20240906,174600,125553510,11220,11220,11220,11220,101
|
|
20240906,174500,125553510,11220,11220,11220,11220,0
|
|
20240906,174400,125553510,11220,11220,11220,11220,0
|
|
20240906,174300,125553510,11220,11220,11220,11220,0
|
|
20240906,174200,125553510,11220,11220,11220,11220,0
|
|
20240906,174100,125553510,11220,11220,11220,11220,0
|
|
20240906,174000,125553510,11220,11220,11220,11220,0
|
|
20240906,173900,125553510,11220,11220,11220,11220,0
|
|
20240906,173800,125553510,11220,11220,11220,11220,0
|
|
20240906,173700,125553510,11220,11220,11220,11220,0
|
|
20240906,173600,125553510,11220,11220,11220,11220,0
|
|
20240906,173500,125553510,11220,11220,11220,11220,0
|
|
20240906,173400,125553510,11220,11220,11220,11220,0
|
|
20240906,173300,125553510,11220,11220,11220,11220,0
|
|
20240906,173200,125553510,11220,11220,11220,11220,0
|
|
20240906,173100,125553510,11220,11220,11220,11220,0
|
|
20240906,173000,125553510,11220,11220,11220,11220,0
|
|
20240906,172900,125553510,11220,11220,11220,11220,0
|
|
20240906,172800,125553510,11220,11220,11220,11220,0
|
|
20240906,172700,125553510,11220,11220,11220,11220,0
|
|
20240906,172600,125553510,11220,11220,11220,11220,0
|
|
20240906,172500,125553510,11220,11220,11220,11220,0
|
|
20240906,172400,125553510,11220,11220,11220,11220,0
|
|
20240906,172300,125553510,11220,11220,11220,11220,0
|
|
20240906,172200,125553510,11220,11220,11220,11220,0
|
|
20240906,172100,125553510,11220,11220,11220,11220,0
|
|
20240906,172000,125553510,11220,11220,11220,11220,0
|
|
20240906,171900,125553510,11220,11220,11220,11220,0
|
|
20240906,171800,125553510,11220,11220,11220,11220,0
|
|
20240906,171700,125553510,11220,11220,11220,11220,0
|
|
20240906,171600,125553510,11220,11220,11220,11220,101
|
|
20240906,171500,125553510,11220,11220,11220,11220,0
|
|
20240906,171400,125553510,11220,11220,11220,11220,0
|
|
20240906,171300,125553510,11220,11220,11220,11220,0
|
|
20240906,171200,125553510,11220,11220,11220,11220,0
|
|
20240906,171100,125553510,11220,11220,11220,11220,0
|
|
20240906,171000,125553510,11220,11220,11220,11220,0
|
|
20240906,170900,125553510,11220,11220,11220,11220,0
|
|
20240906,170800,125553510,11220,11220,11220,11220,0
|
|
20240906,170700,125553510,11220,11220,11220,11220,0
|
|
20240906,170600,125553510,11220,11220,11220,11220,0
|
|
20240906,170500,125553510,11220,11220,11220,11220,0
|
|
20240906,170400,125553510,11220,11220,11220,11220,0
|
|
20240906,170300,125553510,11220,11220,11220,11220,0
|
|
20240906,170200,125553510,11220,11220,11220,11220,0
|
|
20240906,170100,125553510,11220,11220,11220,11220,0
|
|
20240906,170000,125553510,11220,11220,11220,11220,0
|
|
20240906,165900,125553510,11220,11220,11220,11220,0
|
|
20240906,165800,125553510,11220,11220,11220,11220,0
|
|
20240906,165700,125553510,11220,11220,11220,11220,0
|
|
20240906,165600,125553510,11220,11220,11220,11220,0
|
|
20240906,165500,125553510,11220,11220,11220,11220,0
|
|
20240906,165400,125553510,11220,11220,11220,11220,0
|
|
20240906,165300,125553510,11220,11220,11220,11220,0
|
|
20240906,165200,125553510,11220,11220,11220,11220,0
|
|
20240906,165100,125553510,11220,11220,11220,11220,0
|
|
20240906,165000,125553510,11220,11220,11220,11220,0
|
|
20240906,164900,125553510,11220,11220,11220,11220,0
|
|
20240906,164800,125553510,11220,11220,11220,11220,0
|
|
20240906,164700,125553510,11220,11220,11220,11220,0
|
|
20240906,164600,125553510,11220,11220,11220,11220,101
|
|
20240906,164500,125553510,11220,11220,11220,11220,0
|
|
20240906,164400,125553510,11220,11220,11220,11220,0
|
|
20240906,164300,125553510,11220,11220,11220,11220,0
|
|
20240906,164200,125553510,11220,11220,11220,11220,0
|
|
20240906,164100,125553510,11220,11220,11220,11220,0
|
|
20240906,164000,125553510,11220,11220,11220,11220,0
|
|
20240906,163900,125553510,11220,11220,11220,11220,0
|
|
20240906,163800,125553510,11220,11220,11220,11220,0
|
|
20240906,163700,125553510,11220,11220,11220,11220,0
|
|
20240906,163600,125553510,11220,11220,11220,11220,0
|
|
20240906,163500,125553510,11220,11220,11220,11220,0
|
|
20240906,163400,125553510,11220,11220,11220,11220,0
|
|
20240906,163300,125553510,11220,11220,11220,11220,0
|
|
20240906,163200,125553510,11220,11220,11220,11220,0
|
|
20240906,163100,125553510,11220,11220,11220,11220,0
|
|
20240906,163000,125553510,11220,11220,11220,11220,0
|
|
20240906,162900,125553510,11220,11220,11220,11220,0
|
|
20240906,162800,125553510,11220,11220,11220,11220,0
|
|
20240906,162700,125553510,11220,11220,11220,11220,0
|
|
20240906,162600,125553510,11220,11220,11220,11220,0
|
|
20240906,162500,125553510,11220,11220,11220,11220,0
|
|
20240906,162400,125553510,11220,11220,11220,11220,0
|
|
20240906,162300,125553510,11220,11220,11220,11220,0
|
|
20240906,162200,125553510,11220,11220,11220,11220,0
|
|
20240906,162100,125553510,11220,11220,11220,11220,0
|
|
20240906,162000,125553510,11220,11220,11220,11220,0
|
|
20240906,161900,125553510,11220,11220,11220,11220,0
|
|
20240906,161800,125553510,11220,11220,11220,11220,0
|
|
20240906,161700,125553510,11220,11220,11220,11220,0
|
|
20240906,161600,125553510,11220,11220,11220,11220,101
|
|
20240906,161500,125553510,11220,11220,11220,11220,0
|
|
20240906,161400,125553510,11220,11220,11220,11220,0
|
|
20240906,161300,125553510,11220,11220,11220,11220,0
|
|
20240906,161200,125553510,11220,11220,11220,11220,0
|
|
20240906,161100,125553510,11220,11220,11220,11220,0
|
|
20240906,161000,125553510,11220,11220,11220,11220,0
|
|
20240906,160900,125553510,11220,11220,11220,11220,0
|
|
20240906,160800,125553510,11220,11220,11220,11220,0
|
|
20240906,160700,125553510,11220,11220,11220,11220,0
|
|
20240906,160600,125553510,11220,11220,11220,11220,0
|
|
20240906,160500,125553510,11220,11220,11220,11220,0
|
|
20240906,160400,125553510,11220,11220,11220,11220,0
|
|
20240906,160300,125553510,11220,11220,11220,11220,0
|
|
20240906,160200,125553510,11220,11220,11220,11220,0
|
|
20240906,160100,125553510,11220,11220,11220,11220,0
|
|
20240906,160000,125553510,11220,11220,11220,11220,0
|
|
20240906,155900,125553510,11220,11220,11220,11220,0
|
|
20240906,155800,125553510,11220,11220,11220,11220,0
|
|
20240906,155700,125553510,11220,11220,11220,11220,0
|
|
20240906,155600,125553510,11220,11220,11220,11220,0
|
|
20240906,155500,125553510,11220,11220,11220,11220,0
|
|
20240906,155400,125553510,11220,11220,11220,11220,0
|
|
20240906,155300,125553510,11220,11220,11220,11220,0
|
|
20240906,155200,125553510,11220,11220,11220,11220,0
|
|
20240906,155100,125553510,11220,11220,11220,11220,0
|
|
20240906,155000,125553510,11220,11220,11220,11220,0
|
|
20240906,154900,125553510,11220,11220,11220,11220,0
|
|
20240906,154800,125553510,11220,11220,11220,11220,0
|
|
20240906,154700,125553510,11220,11220,11220,11220,0
|
|
20240906,154600,125553510,11220,11220,11220,11220,101
|
|
20240906,154500,125553510,11220,11220,11220,11220,0
|
|
20240906,154400,125553510,11220,11220,11220,11220,0
|
|
20240906,154300,125553510,11220,11220,11220,11220,0
|
|
20240906,154200,125553510,11220,11220,11220,11220,0
|
|
20240906,154100,125553510,11220,11220,11220,11220,0
|
|
20240906,154000,125553510,11220,11220,11220,11220,0
|
|
20240906,153900,125553510,11220,11220,11220,11220,0
|
|
20240906,153800,125553510,11220,11220,11220,11220,0
|
|
20240906,153700,125553510,11220,11220,11220,11220,0
|
|
20240906,153600,125553510,11220,11220,11220,11220,0
|
|
20240906,153500,125553510,11220,11220,11220,11220,0
|
|
20240906,153400,125553510,11220,11220,11220,11220,0
|
|
20240906,153300,125553510,11220,11220,11220,11220,0
|
|
20240906,153200,125553510,11220,11220,11220,11220,0
|
|
20240906,153100,125553510,11220,11220,11220,11220,0
|
|
20240906,153000,125553510,11220,11220,11220,11220,101
|
|
20240906,152900,124420290,11220,11220,11220,11220,0
|
|
20240906,152800,124420290,11220,11220,11220,11220,0
|
|
20240906,152700,124420290,11220,11220,11220,11220,0
|
|
20240906,152600,124420290,11220,11220,11220,11220,0
|
|
20240906,152500,124420290,11220,11220,11220,11220,0
|
|
20240906,152400,124420290,11220,11220,11220,11220,0
|
|
20240906,152300,124420290,11220,11220,11220,11220,0
|
|
20240906,152200,124420290,11220,11220,11220,11220,0
|
|
20240906,152100,124420290,11220,11220,11220,11220,0
|
|
20240906,152000,124420290,11220,11220,11220,11220,0
|
|
20240906,151900,124420290,11220,11220,11220,11220,0
|
|
20240906,151800,124420290,11220,11220,11220,11220,0
|
|
20240906,151700,124420290,11220,11220,11220,11220,0
|
|
20240906,151600,124420290,11220,11220,11220,11220,93
|
|
20240906,151500,123376830,11220,11220,11220,11220,36
|
|
20240906,151400,122972910,11210,11210,11210,11210,4
|
|
20240906,151300,122928070,11220,11220,11220,11220,0
|
|
20240906,151200,122928070,11220,11220,11220,11220,0
|
|
20240906,151100,122928070,11220,11220,11220,11220,0
|
|
20240906,151000,122928070,11220,11210,11220,11210,2
|
|
20240906,150900,122905640,11210,11210,11210,11210,0
|
|
20240906,150800,122905640,11210,11210,11210,11210,6
|
|
20240906,150700,122838380,11210,11210,11210,11210,0
|
|
20240906,150600,122838380,11210,11210,11210,11210,0
|
|
20240906,150500,122838380,11210,11210,11210,11210,0
|
|
20240906,150400,122838380,11210,11210,11210,11210,0
|
|
20240906,150300,122838380,11210,11210,11210,11210,1
|
|
20240906,150200,122827170,11220,11220,11220,11220,0
|
|
20240906,150100,122827170,11220,11220,11220,11220,0
|
|
20240906,150000,122827170,11220,11220,11220,11220,0
|
|
20240906,145900,122827170,11220,11220,11220,11220,0
|
|
20240906,145800,122827170,11220,11220,11220,11220,100
|
|
20240906,145700,121705170,11210,11210,11210,11210,1503
|
|
20240906,145600,104856540,11210,11210,11210,11210,1000
|
|
20240906,145500,93646540,11210,11220,11220,11210,1033
|
|
20240906,145400,82066040,11210,11210,11210,11210,0
|
|
20240906,145300,82066040,11210,11210,11210,11210,0
|
|
20240906,145200,82066040,11210,11210,11210,11210,0
|
|
20240906,145100,82066040,11210,11210,11210,11210,0
|
|
20240906,145000,82066040,11210,11210,11210,11210,0
|
|
20240906,144900,82066040,11210,11210,11210,11210,0
|
|
20240906,144800,82066040,11210,11210,11210,11210,100
|
|
20240906,144700,80945040,11220,11210,11220,11210,148
|
|
20240906,144600,79285860,11200,11200,11200,11200,0
|
|
20240906,144500,79285860,11200,11200,11200,11200,0
|
|
20240906,144400,79285860,11200,11200,11200,11200,0
|
|
20240906,144300,79285860,11200,11200,11200,11200,0
|
|
20240906,144200,79285860,11200,11210,11210,11200,28
|
|
20240906,144100,78972000,11200,11200,11200,11200,0
|
|
20240906,144000,78972000,11200,11200,11200,11200,0
|
|
20240906,143900,78972000,11200,11200,11200,11200,0
|
|
20240906,143800,78972000,11200,11200,11200,11200,0
|
|
20240906,143700,78972000,11200,11200,11200,11200,0
|
|
20240906,143600,78972000,11200,11200,11200,11200,0
|
|
20240906,143500,78972000,11200,11200,11200,11200,3
|
|
20240906,143400,78938400,11200,11200,11200,11200,0
|
|
20240906,143300,78938400,11200,11200,11200,11200,0
|
|
20240906,143200,78938400,11200,11200,11200,11200,0
|
|
20240906,143100,78938400,11200,11200,11200,11200,0
|
|
20240906,143000,78938400,11200,11200,11200,11200,0
|
|
20240906,142900,78938400,11200,11200,11200,11200,0
|
|
20240906,142800,78938400,11200,11200,11200,11200,0
|
|
20240906,142700,78938400,11200,11200,11200,11200,0
|
|
20240906,142600,78938400,11200,11200,11200,11200,0
|
|
20240906,142500,78938400,11200,11200,11200,11200,0
|
|
20240906,142400,78938400,11200,11200,11200,11200,0
|
|
20240906,142300,78938400,11200,11200,11200,11200,0
|
|
20240906,142200,78938400,11200,11200,11200,11200,0
|
|
20240906,142100,78938400,11200,11200,11200,11200,0
|
|
20240906,142000,78938400,11200,11200,11200,11200,0
|
|
20240906,141900,78938400,11200,11200,11200,11200,0
|
|
20240906,141800,78938400,11200,11200,11200,11200,22
|
|
20240906,141700,78692000,11200,11200,11200,11200,69
|
|
20240906,141600,77919200,11220,11220,11220,11220,0
|
|
20240906,141500,77919200,11220,11220,11220,11220,0
|
|
20240906,141400,77919200,11220,11220,11220,11220,0
|
|
20240906,141300,77919200,11220,11220,11220,11220,0
|
|
20240906,141200,77919200,11220,11220,11220,11220,0
|
|
20240906,141100,77919200,11220,11220,11220,11220,0
|
|
20240906,141000,77919200,11220,11220,11220,11220,0
|
|
20240906,140900,77919200,11220,11220,11220,11220,0
|
|
20240906,140800,77919200,11220,11220,11220,11220,0
|
|
20240906,140700,77919200,11220,11220,11220,11220,0
|
|
20240906,140600,77919200,11220,11220,11220,11220,30
|
|
20240906,140500,77582600,11210,11210,11210,11210,88
|
|
20240906,140400,76596120,11200,11200,11200,11200,0
|
|
20240906,140300,76596120,11200,11200,11200,11200,100
|
|
20240906,140200,75476120,11200,11200,11200,11200,0
|
|
20240906,140100,75476120,11200,11200,11200,11200,0
|
|
20240906,140000,75476120,11200,11200,11200,11200,0
|
|
20240906,135900,75476120,11200,11200,11200,11200,0
|
|
20240906,135800,75476120,11200,11200,11200,11200,9
|
|
20240906,135700,75375320,11210,11210,11210,11210,0
|
|
20240906,135600,75375320,11210,11210,11210,11210,4
|
|
20240906,135500,75330480,11210,11210,11210,11210,0
|
|
20240906,135400,75330480,11210,11210,11210,11210,8
|
|
20240906,135300,75240800,11210,11210,11210,11210,0
|
|
20240906,135200,75240800,11210,11210,11210,11210,0
|
|
20240906,135100,75240800,11210,11210,11210,11210,0
|
|
20240906,135000,75240800,11210,11210,11210,11210,0
|
|
20240906,134900,75240800,11210,11210,11210,11210,23
|
|
20240906,134800,74982970,11220,11220,11220,11220,0
|
|
20240906,134700,74982970,11220,11220,11220,11220,0
|
|
20240906,134600,74982970,11220,11220,11220,11220,0
|
|
20240906,134500,74982970,11220,11220,11220,11220,0
|
|
20240906,134400,74982970,11220,11220,11220,11220,0
|
|
20240906,134300,74982970,11220,11220,11220,11220,300
|
|
20240906,134200,71616970,11210,11210,11210,11210,0
|
|
20240906,134100,71616970,11210,11210,11210,11210,0
|
|
20240906,134000,71616970,11210,11210,11210,11210,2
|
|
20240906,133900,71594550,11210,11210,11210,11210,0
|
|
20240906,133800,71594550,11210,11210,11210,11210,0
|
|
20240906,133700,71594550,11210,11210,11210,11210,0
|
|
20240906,133600,71594550,11210,11210,11210,11210,0
|
|
20240906,133500,71594550,11210,11210,11210,11210,0
|
|
20240906,133400,71594550,11210,11210,11210,11210,0
|
|
20240906,133300,71594550,11210,11210,11210,11210,30
|
|
20240906,133200,71258250,11210,11210,11210,11210,0
|
|
20240906,133100,71258250,11210,11210,11210,11210,0
|
|
20240906,133000,71258250,11210,11210,11210,11210,10
|
|
20240906,132900,71146150,11210,11210,11210,11210,0
|
|
20240906,132800,71146150,11210,11210,11210,11210,10
|
|
20240906,132700,71034050,11210,11210,11210,11210,0
|
|
20240906,132600,71034050,11210,11210,11210,11210,0
|
|
20240906,132500,71034050,11210,11210,11210,11210,0
|
|
20240906,132400,71034050,11210,11210,11210,11210,0
|
|
20240906,132300,71034050,11210,11210,11210,11210,0
|
|
20240906,132200,71034050,11210,11210,11210,11210,0
|
|
20240906,132100,71034050,11210,11210,11210,11210,0
|
|
20240906,132000,71034050,11210,11210,11210,11210,47
|
|
20240906,131900,70507180,11210,11210,11210,11210,0
|
|
20240906,131800,70507180,11210,11210,11210,11210,0
|
|
20240906,131700,70507180,11210,11210,11210,11210,8
|
|
20240906,131600,70417500,11200,11200,11200,11200,0
|
|
20240906,131500,70417500,11200,11200,11200,11200,0
|
|
20240906,131400,70417500,11200,11200,11200,11200,0
|
|
20240906,131300,70417500,11200,11200,11200,11200,0
|
|
20240906,131200,70417500,11200,11200,11200,11200,0
|
|
20240906,131100,70417500,11200,11200,11200,11200,0
|
|
20240906,131000,70417500,11200,11200,11200,11200,0
|
|
20240906,130900,70417500,11200,11210,11210,11200,11
|
|
20240906,130800,70294200,11210,11210,11210,11210,0
|
|
20240906,130700,70294200,11210,11210,11210,11210,0
|
|
20240906,130600,70294200,11210,11210,11210,11210,13
|
|
20240906,130500,70148470,11210,11210,11210,11210,0
|
|
20240906,130400,70148470,11210,11210,11210,11210,0
|
|
20240906,130300,70148470,11210,11210,11210,11210,0
|
|
20240906,130200,70148470,11210,11210,11210,11210,0
|
|
20240906,130100,70148470,11210,11210,11210,11210,289
|
|
20240906,130000,66908780,11210,11210,11210,11210,0
|
|
20240906,125900,66908780,11210,11210,11210,11210,0
|
|
20240906,125800,66908780,11210,11210,11210,11210,1
|
|
20240906,125700,66897570,11220,11220,11220,11220,0
|
|
20240906,125600,66897570,11220,11220,11220,11220,0
|
|
20240906,125500,66897570,11220,11220,11220,11220,0
|
|
20240906,125400,66897570,11220,11220,11220,11220,0
|
|
20240906,125300,66897570,11220,11220,11220,11220,0
|
|
20240906,125200,66897570,11220,11180,11220,11180,373
|
|
20240906,125100,62725600,11180,11200,11200,11170,1169
|
|
20240906,125000,49652830,11190,11190,11190,11190,0
|
|
20240906,124900,49652830,11190,11190,11190,11190,0
|
|
20240906,124800,49652830,11190,11190,11190,11190,0
|
|
20240906,124700,49652830,11190,11190,11190,11190,0
|
|
20240906,124600,49652830,11190,11190,11190,11190,0
|
|
20240906,124500,49652830,11190,11190,11190,11190,0
|
|
20240906,124400,49652830,11190,11190,11190,11190,0
|
|
20240906,124300,49652830,11190,11190,11190,11190,0
|
|
20240906,124200,49652830,11190,11190,11190,11190,0
|
|
20240906,124100,49652830,11190,11190,11190,11190,0
|
|
20240906,124000,49652830,11190,11200,11200,11190,400
|
|
20240906,123900,45175150,11200,11200,11200,11200,0
|
|
20240906,123800,45175150,11200,11200,11200,11200,0
|
|
20240906,123700,45175150,11200,11200,11200,11200,0
|
|
20240906,123600,45175150,11200,11200,11200,11200,0
|
|
20240906,123500,45175150,11200,11200,11200,11200,0
|
|
20240906,123400,45175150,11200,11200,11200,11200,0
|
|
20240906,123300,45175150,11200,11200,11200,11200,0
|
|
20240906,123200,45175150,11200,11200,11200,11200,0
|
|
20240906,123100,45175150,11200,11200,11200,11200,9
|
|
20240906,123000,45074350,11210,11210,11210,11210,0
|
|
20240906,122900,45074350,11210,11210,11210,11210,0
|
|
20240906,122800,45074350,11210,11210,11210,11210,1
|
|
20240906,122700,45063140,11220,11220,11220,11220,1
|
|
20240906,122600,45051920,11220,11220,11220,11220,0
|
|
20240906,122500,45051920,11220,11220,11220,11220,0
|
|
20240906,122400,45051920,11220,11220,11220,11220,0
|
|
20240906,122300,45051920,11220,11220,11220,11220,7
|
|
20240906,122200,44973380,11210,11210,11210,11210,0
|
|
20240906,122100,44973380,11210,11210,11210,11210,0
|
|
20240906,122000,44973380,11210,11210,11210,11210,0
|
|
20240906,121900,44973380,11210,11210,11210,11210,9
|
|
20240906,121800,44872490,11210,11210,11210,11210,0
|
|
20240906,121700,44872490,11210,11210,11210,11200,8
|
|
20240906,121600,44782840,11200,11200,11210,11200,7
|
|
20240906,121500,44704400,11210,11200,11210,11200,7
|
|
20240906,121400,44625950,11200,11200,11200,11200,14
|
|
20240906,121300,44469150,11200,11200,11220,11200,10
|
|
20240906,121200,44357110,11180,11200,11200,11180,320
|
|
20240906,121100,40776710,11210,11210,11210,11210,0
|
|
20240906,121000,40776710,11210,11210,11210,11210,0
|
|
20240906,120900,40776710,11210,11210,11210,11210,3
|
|
20240906,120800,40743080,11210,11190,11210,11190,60
|
|
20240906,120700,40071150,11190,11190,11190,11190,0
|
|
20240906,120600,40071150,11190,11190,11190,11190,0
|
|
20240906,120500,40071150,11190,11200,11200,11190,11
|
|
20240906,120400,39948050,11210,11210,11210,11210,0
|
|
20240906,120300,39948050,11210,11210,11210,11210,0
|
|
20240906,120200,39948050,11210,11210,11210,11210,0
|
|
20240906,120100,39948050,11210,11210,11210,11210,0
|
|
20240906,120000,39948050,11210,11210,11210,11210,0
|
|
20240906,115900,39948050,11210,11190,11210,11190,52
|
|
20240906,115800,39366130,11160,11190,11190,11160,59
|
|
20240906,115700,38706190,11160,11160,11160,11160,0
|
|
20240906,115600,38706190,11160,11160,11160,11160,0
|
|
20240906,115500,38706190,11160,11160,11160,11160,0
|
|
20240906,115400,38706190,11160,11190,11190,11160,390
|
|
20240906,115300,34350110,11220,11220,11220,11220,0
|
|
20240906,115200,34350110,11220,11200,11220,11200,2
|
|
20240906,115100,34327690,11220,11220,11220,11220,0
|
|
20240906,115000,34327690,11220,11220,11220,11220,0
|
|
20240906,114900,34327690,11220,11220,11220,11220,0
|
|
20240906,114800,34327690,11220,11220,11220,11220,0
|
|
20240906,114700,34327690,11220,11220,11220,11220,0
|
|
20240906,114600,34327690,11220,11220,11220,11220,0
|
|
20240906,114500,34327690,11220,11200,11220,11200,10
|
|
20240906,114400,34215580,11210,11210,11210,11210,0
|
|
20240906,114300,34215580,11210,11200,11210,11200,5
|
|
20240906,114200,34159540,11210,11190,11210,11190,6
|
|
20240906,114100,34092340,11180,11190,11190,11180,341
|
|
20240906,114000,30279850,11180,11180,11180,11180,0
|
|
20240906,113900,30279850,11180,11180,11180,11180,0
|
|
20240906,113800,30279850,11180,11200,11200,11180,300
|
|
20240906,113700,26921560,11220,11220,11220,11220,0
|
|
20240906,113600,26921560,11220,11220,11220,11220,0
|
|
20240906,113500,26921560,11220,11220,11220,11220,5
|
|
20240906,113400,26865460,11210,11210,11210,11210,0
|
|
20240906,113300,26865460,11210,11210,11210,11210,0
|
|
20240906,113200,26865460,11210,11210,11210,11210,1
|
|
20240906,113100,26854250,11200,11200,11200,11200,0
|
|
20240906,113000,26854250,11200,11200,11200,11200,123
|
|
20240906,112900,25476650,11200,11200,11200,11200,0
|
|
20240906,112800,25476650,11200,11200,11200,11200,0
|
|
20240906,112700,25476650,11200,11200,11200,11200,0
|
|
20240906,112600,25476650,11200,11200,11200,11200,0
|
|
20240906,112500,25476650,11200,11200,11200,11200,0
|
|
20240906,112400,25476650,11200,11200,11200,11200,0
|
|
20240906,112300,25476650,11200,11210,11210,11200,200
|
|
20240906,112200,23235950,11220,11220,11220,11220,0
|
|
20240906,112100,23235950,11220,11220,11220,11220,6
|
|
20240906,112000,23168630,11210,11210,11210,11210,0
|
|
20240906,111900,23168630,11210,11210,11210,11210,0
|
|
20240906,111800,23168630,11210,11210,11210,11210,0
|
|
20240906,111700,23168630,11210,11210,11210,11210,0
|
|
20240906,111600,23168630,11210,11210,11210,11210,0
|
|
20240906,111500,23168630,11210,11210,11210,11210,0
|
|
20240906,111400,23168630,11210,11210,11210,11210,0
|
|
20240906,111300,23168630,11210,11210,11210,11210,0
|
|
20240906,111200,23168630,11210,11210,11210,11210,18
|
|
20240906,111100,22966850,11230,11230,11230,11230,0
|
|
20240906,111000,22966850,11230,11230,11230,11230,0
|
|
20240906,110900,22966850,11230,11230,11230,11230,0
|
|
20240906,110800,22966850,11230,11230,11230,11230,0
|
|
20240906,110700,22966850,11230,11230,11230,11230,1
|
|
20240906,110600,22955620,11230,11230,11230,11230,0
|
|
20240906,110500,22955620,11230,11230,11230,11230,0
|
|
20240906,110400,22955620,11230,11230,11230,11230,0
|
|
20240906,110300,22955620,11230,11230,11230,11230,0
|
|
20240906,110200,22955620,11230,11230,11230,11230,0
|
|
20240906,110100,22955620,11230,11230,11230,11230,0
|
|
20240906,110000,22955620,11230,11230,11230,11230,0
|
|
20240906,105900,22955620,11230,11230,11230,11230,0
|
|
20240906,105800,22955620,11230,11230,11230,11230,0
|
|
20240906,105700,22955620,11230,11230,11230,11230,0
|
|
20240906,105600,22955620,11230,11230,11230,11230,0
|
|
20240906,105500,22955620,11230,11230,11230,11230,0
|
|
20240906,105400,22955620,11230,11230,11230,11230,1
|
|
20240906,105300,22944390,11230,11230,11230,11230,97
|
|
20240906,105200,21855080,11240,11240,11240,11240,0
|
|
20240906,105100,21855080,11240,11240,11240,11240,4
|
|
20240906,105000,21810120,11240,11240,11240,11240,0
|
|
20240906,104900,21810120,11240,11240,11240,11240,0
|
|
20240906,104800,21810120,11240,11240,11240,11240,0
|
|
20240906,104700,21810120,11240,11240,11240,11240,0
|
|
20240906,104600,21810120,11240,11240,11240,11240,0
|
|
20240906,104500,21810120,11240,11240,11240,11240,0
|
|
20240906,104400,21810120,11240,11240,11240,11240,0
|
|
20240906,104300,21810120,11240,11240,11240,11240,0
|
|
20240906,104200,21810120,11240,11240,11240,11240,13
|
|
20240906,104100,21664000,11240,11240,11240,11240,11
|
|
20240906,104000,21540360,11240,11240,11240,11240,0
|
|
20240906,103900,21540360,11240,11240,11240,11240,0
|
|
20240906,103800,21540360,11240,11240,11240,11240,0
|
|
20240906,103700,21540360,11240,11240,11240,11240,0
|
|
20240906,103600,21540360,11240,11240,11240,11240,0
|
|
20240906,103500,21540360,11240,11240,11240,11240,60
|
|
20240906,103400,20865960,11240,11240,11240,11240,0
|
|
20240906,103300,20865960,11240,11240,11240,11240,0
|
|
20240906,103200,20865960,11240,11240,11240,11240,0
|
|
20240906,103100,20865960,11240,11240,11240,11240,0
|
|
20240906,103000,20865960,11240,11240,11240,11240,1
|
|
20240906,102900,20854720,11240,11230,11240,11230,19
|
|
20240906,102800,20641280,11230,11230,11230,11230,0
|
|
20240906,102700,20641280,11230,11230,11230,11230,0
|
|
20240906,102600,20641280,11230,11230,11230,11230,0
|
|
20240906,102500,20641280,11230,11230,11230,11230,0
|
|
20240906,102400,20641280,11230,11230,11230,11230,0
|
|
20240906,102300,20641280,11230,11230,11230,11230,0
|
|
20240906,102200,20641280,11230,11230,11230,11230,0
|
|
20240906,102100,20641280,11230,11230,11230,11230,0
|
|
20240906,102000,20641280,11230,11230,11230,11230,0
|
|
20240906,101900,20641280,11230,11230,11230,11230,0
|
|
20240906,101800,20641280,11230,11230,11230,11230,0
|
|
20240906,101700,20641280,11230,11230,11230,11230,0
|
|
20240906,101600,20641280,11230,11230,11230,11230,0
|
|
20240906,101500,20641280,11230,11230,11230,11230,0
|
|
20240906,101400,20641280,11230,11230,11230,11230,0
|
|
20240906,101300,20641280,11230,11230,11230,11230,0
|
|
20240906,101200,20641280,11230,11230,11230,11230,0
|
|
20240906,101100,20641280,11230,11230,11230,11230,110
|
|
20240906,101000,19405980,11230,11230,11230,11230,0
|
|
20240906,100900,19405980,11230,11230,11230,11230,0
|
|
20240906,100800,19405980,11230,11230,11230,11230,0
|
|
20240906,100700,19405980,11230,11230,11230,11230,0
|
|
20240906,100600,19405980,11230,11210,11230,11210,76
|
|
20240906,100500,18552520,11220,11220,11220,11220,0
|
|
20240906,100400,18552520,11220,11220,11220,11200,562
|
|
20240906,100300,12256620,11220,11220,11220,11220,0
|
|
20240906,100200,12256620,11220,11220,11220,11220,0
|
|
20240906,100100,12256620,11220,11220,11220,11220,0
|
|
20240906,100000,12256620,11220,11220,11220,11220,0
|
|
20240906,095900,12256620,11220,11220,11220,11220,0
|
|
20240906,095800,12256620,11220,11220,11220,11220,0
|
|
20240906,095700,12256620,11220,11220,11220,11220,46
|
|
20240906,095600,11740500,11230,11230,11230,11230,1
|
|
20240906,095500,11729270,11230,11230,11230,11230,0
|
|
20240906,095400,11729270,11230,11230,11230,11230,0
|
|
20240906,095300,11729270,11230,11230,11230,11230,3
|
|
20240906,095200,11695580,11220,11220,11220,11220,0
|
|
20240906,095100,11695580,11220,11220,11220,11220,0
|
|
20240906,095000,11695580,11220,11240,11240,11220,380
|
|
20240906,094900,7430200,11240,11240,11240,11240,0
|
|
20240906,094800,7430200,11240,11240,11240,11240,0
|
|
20240906,094700,7430200,11240,11240,11240,11240,0
|
|
20240906,094600,7430200,11240,11240,11240,11240,0
|
|
20240906,094500,7430200,11240,11240,11240,11240,128
|
|
20240906,094400,5991480,11250,11250,11250,11250,0
|
|
20240906,094300,5991480,11250,11250,11250,11250,80
|
|
20240906,094200,5091480,11280,11280,11280,11280,0
|
|
20240906,094100,5091480,11280,11270,11280,11270,7
|
|
20240906,094000,5012530,11280,11280,11280,11280,0
|
|
20240906,093900,5012530,11280,11270,11280,11270,7
|
|
20240906,093800,4933630,11280,11270,11280,11270,4
|
|
20240906,093700,4888530,11250,11270,11270,11250,101
|
|
20240906,093600,3751500,11280,11280,11280,11280,0
|
|
20240906,093500,3751500,11280,11280,11280,11280,0
|
|
20240906,093400,3751500,11280,11280,11280,11280,0
|
|
20240906,093300,3751500,11280,11280,11280,11280,0
|
|
20240906,093200,3751500,11280,11280,11280,11280,0
|
|
20240906,093100,3751500,11280,11280,11280,11280,0
|
|
20240906,093000,3751500,11280,11280,11280,11280,1
|
|
20240906,092900,3740220,11270,11270,11270,11270,0
|
|
20240906,092800,3740220,11270,11270,11270,11270,0
|
|
20240906,092700,3740220,11270,11270,11270,11270,0
|
|
20240906,092600,3740220,11270,11270,11270,11270,0
|
|
20240906,092500,3740220,11270,11270,11270,11270,0
|
|
20240906,092400,3740220,11270,11260,11270,11260,4
|
|
20240906,092300,3695160,11270,11270,11270,11270,0
|
|
20240906,092200,3695160,11270,11270,11270,11270,0
|
|
20240906,092100,3695160,11270,11270,11270,11270,0
|
|
20240906,092000,3695160,11270,11270,11270,11270,0
|
|
20240906,091900,3695160,11270,11270,11270,11270,1
|
|
20240906,091800,3683890,11280,11270,11280,11270,80
|
|
20240906,091700,2781510,11280,11250,11280,11250,5
|
|
20240906,091600,2725230,11280,11280,11280,11280,22
|
|
20240906,091500,2477070,11280,11280,11280,11280,0
|
|
20240906,091400,2477070,11280,11280,11280,11280,0
|
|
20240906,091300,2477070,11280,11280,11280,11280,9
|
|
20240906,091200,2375550,11290,11290,11290,11290,0
|
|
20240906,091100,2375550,11290,11290,11290,11290,0
|
|
20240906,091000,2375550,11290,11290,11290,11290,0
|
|
20240906,090900,2375550,11290,11290,11290,11290,0
|
|
20240906,090800,2375550,11290,11260,11290,11260,100
|
|
20240906,090700,1248950,11260,11260,11260,11260,4
|
|
20240906,090600,1203910,11250,11250,11250,11250,0
|
|
20240906,090500,1203910,11250,11250,11250,11250,0
|
|
20240906,090400,1203910,11250,11250,11250,11250,0
|
|
20240906,090300,1203910,11250,11250,11250,11250,0
|
|
20240906,090200,1203910,11250,11250,11250,11250,0
|
|
20240906,090100,1203910,11250,11250,11250,11250,0
|
|
20240906,090000,1203910,11250,11260,11260,11250,107
|