649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194600,129751770,11330,11330,11330,11330,108
|
|
20240909,194500,129751770,11330,11330,11330,11330,0
|
|
20240909,194400,129751770,11330,11330,11330,11330,0
|
|
20240909,194300,129751770,11330,11330,11330,11330,0
|
|
20240909,194200,129751770,11330,11330,11330,11330,0
|
|
20240909,194100,129751770,11330,11330,11330,11330,0
|
|
20240909,194000,129751770,11330,11330,11330,11330,0
|
|
20240909,193900,129751770,11330,11330,11330,11330,0
|
|
20240909,193800,129751770,11330,11330,11330,11330,0
|
|
20240909,193700,129751770,11330,11330,11330,11330,0
|
|
20240909,193600,129751770,11330,11330,11330,11330,0
|
|
20240909,193500,129751770,11330,11330,11330,11330,0
|
|
20240909,193400,129751770,11330,11330,11330,11330,0
|
|
20240909,193300,129751770,11330,11330,11330,11330,0
|
|
20240909,193200,129751770,11330,11330,11330,11330,0
|
|
20240909,193100,129751770,11330,11330,11330,11330,0
|
|
20240909,193000,129751770,11330,11330,11330,11330,0
|
|
20240909,192900,129751770,11330,11330,11330,11330,0
|
|
20240909,192800,129751770,11330,11330,11330,11330,0
|
|
20240909,192700,129751770,11330,11330,11330,11330,0
|
|
20240909,192600,129751770,11330,11330,11330,11330,0
|
|
20240909,192500,129751770,11330,11330,11330,11330,0
|
|
20240909,192400,129751770,11330,11330,11330,11330,0
|
|
20240909,192300,129751770,11330,11330,11330,11330,0
|
|
20240909,192200,129751770,11330,11330,11330,11330,0
|
|
20240909,192100,129751770,11330,11330,11330,11330,0
|
|
20240909,192000,129751770,11330,11330,11330,11330,0
|
|
20240909,191900,129751770,11330,11330,11330,11330,0
|
|
20240909,191800,129751770,11330,11330,11330,11330,0
|
|
20240909,191700,129751770,11330,11330,11330,11330,0
|
|
20240909,191600,129751770,11330,11330,11330,11330,108
|
|
20240909,191500,129751770,11330,11330,11330,11330,0
|
|
20240909,191400,129751770,11330,11330,11330,11330,0
|
|
20240909,191300,129751770,11330,11330,11330,11330,0
|
|
20240909,191200,129751770,11330,11330,11330,11330,0
|
|
20240909,191100,129751770,11330,11330,11330,11330,0
|
|
20240909,191000,129751770,11330,11330,11330,11330,0
|
|
20240909,190900,129751770,11330,11330,11330,11330,0
|
|
20240909,190800,129751770,11330,11330,11330,11330,0
|
|
20240909,190700,129751770,11330,11330,11330,11330,0
|
|
20240909,190600,129751770,11330,11330,11330,11330,0
|
|
20240909,190500,129751770,11330,11330,11330,11330,0
|
|
20240909,190400,129751770,11330,11330,11330,11330,0
|
|
20240909,190300,129751770,11330,11330,11330,11330,0
|
|
20240909,190200,129751770,11330,11330,11330,11330,0
|
|
20240909,190100,129751770,11330,11330,11330,11330,0
|
|
20240909,190000,129751770,11330,11330,11330,11330,0
|
|
20240909,185900,129751770,11330,11330,11330,11330,0
|
|
20240909,185800,129751770,11330,11330,11330,11330,0
|
|
20240909,185700,129751770,11330,11330,11330,11330,0
|
|
20240909,185600,129751770,11330,11330,11330,11330,0
|
|
20240909,185500,129751770,11330,11330,11330,11330,0
|
|
20240909,185400,129751770,11330,11330,11330,11330,0
|
|
20240909,185300,129751770,11330,11330,11330,11330,0
|
|
20240909,185200,129751770,11330,11330,11330,11330,0
|
|
20240909,185100,129751770,11330,11330,11330,11330,0
|
|
20240909,185000,129751770,11330,11330,11330,11330,0
|
|
20240909,184900,129751770,11330,11330,11330,11330,0
|
|
20240909,184800,129751770,11330,11330,11330,11330,0
|
|
20240909,184700,129751770,11330,11330,11330,11330,0
|
|
20240909,184600,129751770,11330,11330,11330,11330,108
|
|
20240909,184500,129751770,11330,11330,11330,11330,0
|
|
20240909,184400,129751770,11330,11330,11330,11330,0
|
|
20240909,184300,129751770,11330,11330,11330,11330,0
|
|
20240909,184200,129751770,11330,11330,11330,11330,0
|
|
20240909,184100,129751770,11330,11330,11330,11330,0
|
|
20240909,184000,129751770,11330,11330,11330,11330,0
|
|
20240909,183900,129751770,11330,11330,11330,11330,0
|
|
20240909,183800,129751770,11330,11330,11330,11330,0
|
|
20240909,183700,129751770,11330,11330,11330,11330,0
|
|
20240909,183600,129751770,11330,11330,11330,11330,0
|
|
20240909,183500,129751770,11330,11330,11330,11330,0
|
|
20240909,183400,129751770,11330,11330,11330,11330,0
|
|
20240909,183300,129751770,11330,11330,11330,11330,0
|
|
20240909,183200,129751770,11330,11330,11330,11330,0
|
|
20240909,183100,129751770,11330,11330,11330,11330,0
|
|
20240909,183000,129751770,11330,11330,11330,11330,0
|
|
20240909,182900,129751770,11330,11330,11330,11330,0
|
|
20240909,182800,129751770,11330,11330,11330,11330,0
|
|
20240909,182700,129751770,11330,11330,11330,11330,0
|
|
20240909,182600,129751770,11330,11330,11330,11330,0
|
|
20240909,182500,129751770,11330,11330,11330,11330,0
|
|
20240909,182400,129751770,11330,11330,11330,11330,0
|
|
20240909,182300,129751770,11330,11330,11330,11330,0
|
|
20240909,182200,129751770,11330,11330,11330,11330,0
|
|
20240909,182100,129751770,11330,11330,11330,11330,0
|
|
20240909,182000,129751770,11330,11330,11330,11330,0
|
|
20240909,181900,129751770,11330,11330,11330,11330,0
|
|
20240909,181800,129751770,11330,11330,11330,11330,0
|
|
20240909,181700,129751770,11330,11330,11330,11330,0
|
|
20240909,181600,129751770,11330,11330,11330,11330,108
|
|
20240909,181500,129751770,11330,11330,11330,11330,0
|
|
20240909,181400,129751770,11330,11330,11330,11330,0
|
|
20240909,181300,129751770,11330,11330,11330,11330,0
|
|
20240909,181200,129751770,11330,11330,11330,11330,0
|
|
20240909,181100,129751770,11330,11330,11330,11330,0
|
|
20240909,181000,129751770,11330,11330,11330,11330,0
|
|
20240909,180900,129751770,11330,11330,11330,11330,0
|
|
20240909,180800,129751770,11330,11330,11330,11330,0
|
|
20240909,180700,129751770,11330,11330,11330,11330,0
|
|
20240909,180600,129751770,11330,11330,11330,11330,0
|
|
20240909,180500,129751770,11330,11330,11330,11330,0
|
|
20240909,180400,129751770,11330,11330,11330,11330,0
|
|
20240909,180300,129751770,11330,11330,11330,11330,0
|
|
20240909,180200,129751770,11330,11330,11330,11330,0
|
|
20240909,180100,129751770,11330,11330,11330,11330,0
|
|
20240909,180000,129751770,11330,11330,11330,11330,0
|
|
20240909,175900,129751770,11330,11330,11330,11330,0
|
|
20240909,175800,129751770,11330,11330,11330,11330,0
|
|
20240909,175700,129751770,11330,11330,11330,11330,0
|
|
20240909,175600,129751770,11330,11330,11330,11330,0
|
|
20240909,175500,129751770,11330,11330,11330,11330,0
|
|
20240909,175400,129751770,11330,11330,11330,11330,0
|
|
20240909,175300,129751770,11330,11330,11330,11330,0
|
|
20240909,175200,129751770,11330,11330,11330,11330,0
|
|
20240909,175100,129751770,11330,11330,11330,11330,0
|
|
20240909,175000,129751770,11330,11330,11330,11330,0
|
|
20240909,174900,129751770,11330,11330,11330,11330,0
|
|
20240909,174800,129751770,11330,11330,11330,11330,0
|
|
20240909,174700,129751770,11330,11330,11330,11330,0
|
|
20240909,174600,129751770,11330,11330,11330,11330,108
|
|
20240909,174500,129751770,11330,11330,11330,11330,0
|
|
20240909,174400,129751770,11330,11330,11330,11330,0
|
|
20240909,174300,129751770,11330,11330,11330,11330,0
|
|
20240909,174200,129751770,11330,11330,11330,11330,0
|
|
20240909,174100,129751770,11330,11330,11330,11330,0
|
|
20240909,174000,129751770,11330,11330,11330,11330,0
|
|
20240909,173900,129751770,11330,11330,11330,11330,0
|
|
20240909,173800,129751770,11330,11330,11330,11330,0
|
|
20240909,173700,129751770,11330,11330,11330,11330,0
|
|
20240909,173600,129751770,11330,11330,11330,11330,0
|
|
20240909,173500,129751770,11330,11330,11330,11330,0
|
|
20240909,173400,129751770,11330,11330,11330,11330,0
|
|
20240909,173300,129751770,11330,11330,11330,11330,0
|
|
20240909,173200,129751770,11330,11330,11330,11330,0
|
|
20240909,173100,129751770,11330,11330,11330,11330,0
|
|
20240909,173000,129751770,11330,11330,11330,11330,0
|
|
20240909,172900,129751770,11330,11330,11330,11330,0
|
|
20240909,172800,129751770,11330,11330,11330,11330,0
|
|
20240909,172700,129751770,11330,11330,11330,11330,0
|
|
20240909,172600,129751770,11330,11330,11330,11330,0
|
|
20240909,172500,129751770,11330,11330,11330,11330,0
|
|
20240909,172400,129751770,11330,11330,11330,11330,0
|
|
20240909,172300,129751770,11330,11330,11330,11330,0
|
|
20240909,172200,129751770,11330,11330,11330,11330,0
|
|
20240909,172100,129751770,11330,11330,11330,11330,0
|
|
20240909,172000,129751770,11330,11330,11330,11330,0
|
|
20240909,171900,129751770,11330,11330,11330,11330,0
|
|
20240909,171800,129751770,11330,11330,11330,11330,0
|
|
20240909,171700,129751770,11330,11330,11330,11330,0
|
|
20240909,171600,129751770,11330,11330,11330,11330,108
|
|
20240909,171500,129751770,11330,11330,11330,11330,0
|
|
20240909,171400,129751770,11330,11330,11330,11330,0
|
|
20240909,171300,129751770,11330,11330,11330,11330,0
|
|
20240909,171200,129751770,11330,11330,11330,11330,0
|
|
20240909,171100,129751770,11330,11330,11330,11330,0
|
|
20240909,171000,129751770,11330,11330,11330,11330,0
|
|
20240909,170900,129751770,11330,11330,11330,11330,0
|
|
20240909,170800,129751770,11330,11330,11330,11330,0
|
|
20240909,170700,129751770,11330,11330,11330,11330,0
|
|
20240909,170600,129751770,11330,11330,11330,11330,0
|
|
20240909,170500,129751770,11330,11330,11330,11330,0
|
|
20240909,170400,129751770,11330,11330,11330,11330,0
|
|
20240909,170300,129751770,11330,11330,11330,11330,0
|
|
20240909,170200,129751770,11330,11330,11330,11330,0
|
|
20240909,170100,129751770,11330,11330,11330,11330,0
|
|
20240909,170000,129751770,11330,11330,11330,11330,0
|
|
20240909,165900,129751770,11330,11330,11330,11330,0
|
|
20240909,165800,129751770,11330,11330,11330,11330,0
|
|
20240909,165700,129751770,11330,11330,11330,11330,0
|
|
20240909,165600,129751770,11330,11330,11330,11330,0
|
|
20240909,165500,129751770,11330,11330,11330,11330,0
|
|
20240909,165400,129751770,11330,11330,11330,11330,0
|
|
20240909,165300,129751770,11330,11330,11330,11330,0
|
|
20240909,165200,129751770,11330,11330,11330,11330,0
|
|
20240909,165100,129751770,11330,11330,11330,11330,0
|
|
20240909,165000,129751770,11330,11330,11330,11330,0
|
|
20240909,164900,129751770,11330,11330,11330,11330,0
|
|
20240909,164800,129751770,11330,11330,11330,11330,0
|
|
20240909,164700,129751770,11330,11330,11330,11330,0
|
|
20240909,164600,129751770,11330,11330,11330,11330,108
|
|
20240909,164500,129751770,11330,11330,11330,11330,0
|
|
20240909,164400,129751770,11330,11330,11330,11330,0
|
|
20240909,164300,129751770,11330,11330,11330,11330,0
|
|
20240909,164200,129751770,11330,11330,11330,11330,0
|
|
20240909,164100,129751770,11330,11330,11330,11330,0
|
|
20240909,164000,129751770,11330,11330,11330,11330,0
|
|
20240909,163900,129751770,11330,11330,11330,11330,0
|
|
20240909,163800,129751770,11330,11330,11330,11330,0
|
|
20240909,163700,129751770,11330,11330,11330,11330,0
|
|
20240909,163600,129751770,11330,11330,11330,11330,0
|
|
20240909,163500,129751770,11330,11330,11330,11330,0
|
|
20240909,163400,129751770,11330,11330,11330,11330,0
|
|
20240909,163300,129751770,11330,11330,11330,11330,0
|
|
20240909,163200,129751770,11330,11330,11330,11330,0
|
|
20240909,163100,129751770,11330,11330,11330,11330,0
|
|
20240909,163000,129751770,11330,11330,11330,11330,0
|
|
20240909,162900,129751770,11330,11330,11330,11330,0
|
|
20240909,162800,129751770,11330,11330,11330,11330,0
|
|
20240909,162700,129751770,11330,11330,11330,11330,0
|
|
20240909,162600,129751770,11330,11330,11330,11330,0
|
|
20240909,162500,129751770,11330,11330,11330,11330,0
|
|
20240909,162400,129751770,11330,11330,11330,11330,0
|
|
20240909,162300,129751770,11330,11330,11330,11330,0
|
|
20240909,162200,129751770,11330,11330,11330,11330,0
|
|
20240909,162100,129751770,11330,11330,11330,11330,0
|
|
20240909,162000,129751770,11330,11330,11330,11330,0
|
|
20240909,161900,129751770,11330,11330,11330,11330,0
|
|
20240909,161800,129751770,11330,11330,11330,11330,0
|
|
20240909,161700,129751770,11330,11330,11330,11330,0
|
|
20240909,161600,129751770,11330,11330,11330,11330,108
|
|
20240909,161500,129751770,11330,11330,11330,11330,0
|
|
20240909,161400,129751770,11330,11330,11330,11330,0
|
|
20240909,161300,129751770,11330,11330,11330,11330,0
|
|
20240909,161200,129751770,11330,11330,11330,11330,0
|
|
20240909,161100,129751770,11330,11330,11330,11330,0
|
|
20240909,161000,129751770,11330,11330,11330,11330,0
|
|
20240909,160900,129751770,11330,11330,11330,11330,0
|
|
20240909,160800,129751770,11330,11330,11330,11330,0
|
|
20240909,160700,129751770,11330,11330,11330,11330,0
|
|
20240909,160600,129751770,11330,11330,11330,11330,0
|
|
20240909,160500,129751770,11330,11330,11330,11330,0
|
|
20240909,160400,129751770,11330,11330,11330,11330,0
|
|
20240909,160300,129751770,11330,11330,11330,11330,0
|
|
20240909,160200,129751770,11330,11330,11330,11330,0
|
|
20240909,160100,129751770,11330,11330,11330,11330,0
|
|
20240909,160000,129751770,11330,11330,11330,11330,0
|
|
20240909,155900,129751770,11330,11330,11330,11330,0
|
|
20240909,155800,129751770,11330,11330,11330,11330,0
|
|
20240909,155700,129751770,11330,11330,11330,11330,0
|
|
20240909,155600,129751770,11330,11330,11330,11330,0
|
|
20240909,155500,129751770,11330,11330,11330,11330,0
|
|
20240909,155400,129751770,11330,11330,11330,11330,0
|
|
20240909,155300,129751770,11330,11330,11330,11330,0
|
|
20240909,155200,129751770,11330,11330,11330,11330,0
|
|
20240909,155100,129751770,11330,11330,11330,11330,0
|
|
20240909,155000,129751770,11330,11330,11330,11330,0
|
|
20240909,154900,129751770,11330,11330,11330,11330,0
|
|
20240909,154800,129751770,11330,11330,11330,11330,0
|
|
20240909,154700,129751770,11330,11330,11330,11330,0
|
|
20240909,154600,129751770,11330,11330,11330,11330,108
|
|
20240909,154500,129751770,11330,11330,11330,11330,0
|
|
20240909,154400,129751770,11330,11330,11330,11330,0
|
|
20240909,154300,129751770,11330,11330,11330,11330,0
|
|
20240909,154200,129751770,11330,11330,11330,11330,0
|
|
20240909,154100,129751770,11330,11330,11330,11330,0
|
|
20240909,154000,129751770,11330,11330,11330,11330,0
|
|
20240909,153900,129751770,11330,11330,11330,11330,0
|
|
20240909,153800,129751770,11330,11330,11330,11330,0
|
|
20240909,153700,129751770,11330,11330,11330,11330,0
|
|
20240909,153600,129751770,11330,11330,11330,11330,0
|
|
20240909,153500,129751770,11330,11330,11330,11330,0
|
|
20240909,153400,129751770,11330,11330,11330,11330,0
|
|
20240909,153300,129751770,11330,11330,11330,11330,0
|
|
20240909,153200,129751770,11330,11330,11330,11330,0
|
|
20240909,153100,129751770,11330,11330,11330,11330,0
|
|
20240909,153000,129751770,11330,11330,11330,11330,108
|
|
20240909,152900,128528130,11220,11220,11220,11220,0
|
|
20240909,152800,128528130,11220,11220,11220,11220,0
|
|
20240909,152700,128528130,11220,11220,11220,11220,0
|
|
20240909,152600,128528130,11220,11220,11220,11220,0
|
|
20240909,152500,128528130,11220,11220,11220,11220,0
|
|
20240909,152400,128528130,11220,11220,11220,11220,0
|
|
20240909,152300,128528130,11220,11220,11220,11220,0
|
|
20240909,152200,128528130,11220,11220,11220,11220,0
|
|
20240909,152100,128528130,11220,11220,11220,11220,0
|
|
20240909,152000,128528130,11220,11220,11220,11220,0
|
|
20240909,151900,128528130,11220,11220,11220,11220,3
|
|
20240909,151800,128494470,11220,11220,11220,11220,0
|
|
20240909,151700,128494470,11220,11220,11220,11220,6
|
|
20240909,151600,128427150,11220,11230,11230,11220,400
|
|
20240909,151500,123937610,11230,11230,11230,11230,8
|
|
20240909,151400,123847770,11240,11240,11240,11240,3
|
|
20240909,151300,123814050,11240,11240,11240,11240,0
|
|
20240909,151200,123814050,11240,11240,11240,11240,0
|
|
20240909,151100,123814050,11240,11260,11260,11240,140
|
|
20240909,151000,122240220,11270,11270,11270,11270,0
|
|
20240909,150900,122240220,11270,11270,11270,11270,1
|
|
20240909,150800,122228950,11260,11260,11260,11260,0
|
|
20240909,150700,122228950,11260,11260,11260,11260,0
|
|
20240909,150600,122228950,11260,11260,11260,11260,0
|
|
20240909,150500,122228950,11260,11240,11270,11240,769
|
|
20240909,150400,113585280,11240,11240,11240,11240,0
|
|
20240909,150300,113585280,11240,11240,11240,11240,0
|
|
20240909,150200,113585280,11240,11240,11240,11240,0
|
|
20240909,150100,113585280,11240,11240,11240,11240,0
|
|
20240909,150000,113585280,11240,11240,11240,11240,0
|
|
20240909,145900,113585280,11240,11240,11240,11240,1
|
|
20240909,145800,113574040,11230,11230,11230,11230,0
|
|
20240909,145700,113574040,11230,11270,11270,11230,605
|
|
20240909,145600,106773330,11290,11290,11290,11290,0
|
|
20240909,145500,106773330,11290,11290,11290,11290,0
|
|
20240909,145400,106773330,11290,11290,11290,11290,0
|
|
20240909,145300,106773330,11290,11290,11290,11290,0
|
|
20240909,145200,106773330,11290,11280,11290,11270,3
|
|
20240909,145100,106739490,11260,11260,11260,11260,20
|
|
20240909,145000,106514290,11270,11270,11270,11270,2
|
|
20240909,144900,106491750,11270,11310,11310,11260,147
|
|
20240909,144800,104835000,11280,11310,11310,11280,2
|
|
20240909,144700,104812410,11330,11330,11330,11330,0
|
|
20240909,144600,104812410,11330,11330,11330,11330,0
|
|
20240909,144500,104812410,11330,11260,11330,11260,443
|
|
20240909,144400,99817530,11250,11240,11250,11240,53
|
|
20240909,144300,99221440,11250,11250,11250,11250,0
|
|
20240909,144200,99221440,11250,11250,11250,11250,0
|
|
20240909,144100,99221440,11250,11250,11250,11250,0
|
|
20240909,144000,99221440,11250,11250,11250,11250,0
|
|
20240909,143900,99221440,11250,11250,11250,11250,0
|
|
20240909,143800,99221440,11250,11250,11250,11250,0
|
|
20240909,143700,99221440,11250,11250,11250,11250,0
|
|
20240909,143600,99221440,11250,11250,11250,11250,32
|
|
20240909,143500,98861440,11250,11250,11250,11250,0
|
|
20240909,143400,98861440,11250,11250,11250,11250,0
|
|
20240909,143300,98861440,11250,11250,11250,11250,58
|
|
20240909,143200,98208940,11240,11240,11240,11240,0
|
|
20240909,143100,98208940,11240,11240,11240,11240,0
|
|
20240909,143000,98208940,11240,11240,11240,11240,0
|
|
20240909,142900,98208940,11240,11240,11240,11240,0
|
|
20240909,142800,98208940,11240,11240,11240,11240,0
|
|
20240909,142700,98208940,11240,11240,11240,11240,52
|
|
20240909,142600,97624460,11240,11240,11240,11240,0
|
|
20240909,142500,97624460,11240,11240,11240,11240,0
|
|
20240909,142400,97624460,11240,11240,11240,11240,0
|
|
20240909,142300,97624460,11240,11240,11240,11240,0
|
|
20240909,142200,97624460,11240,11240,11240,11240,245
|
|
20240909,142100,94870660,11230,11230,11230,11230,0
|
|
20240909,142000,94870660,11230,11230,11230,11230,0
|
|
20240909,141900,94870660,11230,11230,11230,11230,0
|
|
20240909,141800,94870660,11230,11230,11230,11230,0
|
|
20240909,141700,94870660,11230,11230,11230,11230,0
|
|
20240909,141600,94870660,11230,11230,11230,11230,0
|
|
20240909,141500,94870660,11230,11230,11230,11230,0
|
|
20240909,141400,94870660,11230,11230,11230,11230,0
|
|
20240909,141300,94870660,11230,11230,11230,11230,0
|
|
20240909,141200,94870660,11230,11230,11230,11230,1
|
|
20240909,141100,94859430,11220,11220,11220,11220,0
|
|
20240909,141000,94859430,11220,11220,11220,11220,0
|
|
20240909,140900,94859430,11220,11220,11220,11220,0
|
|
20240909,140800,94859430,11220,11220,11220,11220,0
|
|
20240909,140700,94859430,11220,11220,11220,11220,0
|
|
20240909,140600,94859430,11220,11220,11220,11220,262
|
|
20240909,140500,91919790,11220,11220,11220,11220,0
|
|
20240909,140400,91919790,11220,11220,11220,11220,0
|
|
20240909,140300,91919790,11220,11220,11220,11220,0
|
|
20240909,140200,91919790,11220,11220,11220,11220,0
|
|
20240909,140100,91919790,11220,11220,11220,11220,0
|
|
20240909,140000,91919790,11220,11220,11220,11220,0
|
|
20240909,135900,91919790,11220,11220,11220,11220,0
|
|
20240909,135800,91919790,11220,11220,11220,11220,0
|
|
20240909,135700,91919790,11220,11220,11220,11220,0
|
|
20240909,135600,91919790,11220,11220,11220,11220,0
|
|
20240909,135500,91919790,11220,11220,11220,11220,0
|
|
20240909,135400,91919790,11220,11250,11250,11220,737
|
|
20240909,135300,83650260,11260,11260,11260,11260,0
|
|
20240909,135200,83650260,11260,11260,11260,11260,0
|
|
20240909,135100,83650260,11260,11260,11260,11260,0
|
|
20240909,135000,83650260,11260,11260,11260,11260,0
|
|
20240909,134900,83650260,11260,11260,11260,11260,0
|
|
20240909,134800,83650260,11260,11260,11260,11260,0
|
|
20240909,134700,83650260,11260,11260,11260,11260,0
|
|
20240909,134600,83650260,11260,11260,11260,11260,0
|
|
20240909,134500,83650260,11260,11260,11260,11260,0
|
|
20240909,134400,83650260,11260,11260,11260,11260,0
|
|
20240909,134300,83650260,11260,11260,11260,11260,1
|
|
20240909,134200,83639000,11270,11270,11270,11270,0
|
|
20240909,134100,83639000,11270,11270,11270,11270,0
|
|
20240909,134000,83639000,11270,11270,11270,11270,0
|
|
20240909,133900,83639000,11270,11270,11270,11270,0
|
|
20240909,133800,83639000,11270,11270,11270,11270,0
|
|
20240909,133700,83639000,11270,11270,11270,11270,0
|
|
20240909,133600,83639000,11270,11270,11270,11270,0
|
|
20240909,133500,83639000,11270,11270,11270,11270,0
|
|
20240909,133400,83639000,11270,11270,11270,11270,0
|
|
20240909,133300,83639000,11270,11250,11270,11250,237
|
|
20240909,133200,80972730,11250,11230,11250,11220,1125
|
|
20240909,133100,68343780,11210,11210,11210,11210,0
|
|
20240909,133000,68343780,11210,11210,11210,11210,0
|
|
20240909,132900,68343780,11210,11210,11210,11210,0
|
|
20240909,132800,68343780,11210,11210,11210,11210,0
|
|
20240909,132700,68343780,11210,11210,11210,11210,0
|
|
20240909,132600,68343780,11210,11220,11220,11210,1093
|
|
20240909,132500,56091170,11220,11220,11220,11220,0
|
|
20240909,132400,56091170,11220,11220,11220,11220,0
|
|
20240909,132300,56091170,11220,11220,11220,11220,0
|
|
20240909,132200,56091170,11220,11220,11220,11220,0
|
|
20240909,132100,56091170,11220,11220,11220,11220,0
|
|
20240909,132000,56091170,11220,11220,11220,11220,0
|
|
20240909,131900,56091170,11220,11220,11220,11220,0
|
|
20240909,131800,56091170,11220,11220,11220,11220,189
|
|
20240909,131700,53970590,11210,11210,11210,11210,0
|
|
20240909,131600,53970590,11210,11210,11210,11210,0
|
|
20240909,131500,53970590,11210,11210,11210,11210,0
|
|
20240909,131400,53970590,11210,11210,11210,11210,0
|
|
20240909,131300,53970590,11210,11210,11210,11210,0
|
|
20240909,131200,53970590,11210,11210,11210,11210,0
|
|
20240909,131100,53970590,11210,11210,11210,11210,0
|
|
20240909,131000,53970590,11210,11210,11210,11210,0
|
|
20240909,130900,53970590,11210,11210,11210,11210,0
|
|
20240909,130800,53970590,11210,11210,11210,11210,0
|
|
20240909,130700,53970590,11210,11210,11210,11210,0
|
|
20240909,130600,53970590,11210,11210,11210,11210,0
|
|
20240909,130500,53970590,11210,11210,11210,11210,0
|
|
20240909,130400,53970590,11210,11210,11210,11210,0
|
|
20240909,130300,53970590,11210,11210,11210,11210,0
|
|
20240909,130200,53970590,11210,11210,11210,11210,4
|
|
20240909,130100,53925750,11210,11210,11210,11210,5
|
|
20240909,130000,53869700,11210,11210,11210,11210,0
|
|
20240909,125900,53869700,11210,11210,11210,11210,0
|
|
20240909,125800,53869700,11210,11210,11210,11210,0
|
|
20240909,125700,53869700,11210,11210,11210,11210,0
|
|
20240909,125600,53869700,11210,11210,11210,11210,0
|
|
20240909,125500,53869700,11210,11210,11210,11210,0
|
|
20240909,125400,53869700,11210,11210,11210,11210,0
|
|
20240909,125300,53869700,11210,11210,11210,11210,42
|
|
20240909,125200,53398880,11210,11210,11210,11210,4
|
|
20240909,125100,53354040,11210,11210,11210,11210,0
|
|
20240909,125000,53354040,11210,11210,11210,11210,1
|
|
20240909,124900,53342830,11220,11220,11220,11220,0
|
|
20240909,124800,53342830,11220,11220,11220,11220,0
|
|
20240909,124700,53342830,11220,11220,11220,11220,5
|
|
20240909,124600,53286730,11210,11210,11210,11210,0
|
|
20240909,124500,53286730,11210,11210,11210,11210,2
|
|
20240909,124400,53264310,11200,11200,11200,11200,0
|
|
20240909,124300,53264310,11200,11200,11200,11200,0
|
|
20240909,124200,53264310,11200,11200,11200,11200,0
|
|
20240909,124100,53264310,11200,11220,11220,11200,332
|
|
20240909,124000,49545010,11220,11220,11220,11220,0
|
|
20240909,123900,49545010,11220,11220,11220,11220,0
|
|
20240909,123800,49545010,11220,11220,11220,11220,0
|
|
20240909,123700,49545010,11220,11220,11220,11220,0
|
|
20240909,123600,49545010,11220,11220,11220,11220,0
|
|
20240909,123500,49545010,11220,11220,11220,11220,2
|
|
20240909,123400,49522570,11230,11230,11230,11230,0
|
|
20240909,123300,49522570,11230,11220,11230,11200,12
|
|
20240909,123200,49387930,11220,11220,11220,11220,91
|
|
20240909,123100,48366910,11230,11230,11230,11230,0
|
|
20240909,123000,48366910,11230,11230,11230,11230,0
|
|
20240909,122900,48366910,11230,11230,11230,11230,0
|
|
20240909,122800,48366910,11230,11220,11230,11220,6
|
|
20240909,122700,48299580,11230,11230,11230,11230,0
|
|
20240909,122600,48299580,11230,11220,11230,11220,450
|
|
20240909,122500,43249570,11220,11220,11220,11220,0
|
|
20240909,122400,43249570,11220,11220,11220,11220,0
|
|
20240909,122300,43249570,11220,11210,11220,11210,54
|
|
20240909,122200,42644140,11200,11200,11200,11200,0
|
|
20240909,122100,42644140,11200,11200,11200,11200,3
|
|
20240909,122000,42610540,11200,11200,11200,11200,0
|
|
20240909,121900,42610540,11200,11200,11200,11200,0
|
|
20240909,121800,42610540,11200,11200,11200,11200,0
|
|
20240909,121700,42610540,11200,11200,11200,11200,0
|
|
20240909,121600,42610540,11200,11200,11200,11200,0
|
|
20240909,121500,42610540,11200,11200,11200,11200,30
|
|
20240909,121400,42274540,11200,11200,11200,11200,0
|
|
20240909,121300,42274540,11200,11200,11200,11200,0
|
|
20240909,121200,42274540,11200,11200,11200,11200,0
|
|
20240909,121100,42274540,11200,11200,11200,11200,0
|
|
20240909,121000,42274540,11200,11200,11200,11200,0
|
|
20240909,120900,42274540,11200,11200,11200,11200,0
|
|
20240909,120800,42274540,11200,11200,11200,11200,0
|
|
20240909,120700,42274540,11200,11200,11200,11200,0
|
|
20240909,120600,42274540,11200,11200,11200,11200,0
|
|
20240909,120500,42274540,11200,11200,11200,11200,0
|
|
20240909,120400,42274540,11200,11200,11200,11200,20
|
|
20240909,120300,42050540,11200,11200,11200,11200,0
|
|
20240909,120200,42050540,11200,11200,11200,11200,0
|
|
20240909,120100,42050540,11200,11200,11200,11200,0
|
|
20240909,120000,42050540,11200,11200,11200,11200,56
|
|
20240909,115900,41423340,11210,11210,11210,11210,0
|
|
20240909,115800,41423340,11210,11210,11210,11210,0
|
|
20240909,115700,41423340,11210,11210,11210,11210,0
|
|
20240909,115600,41423340,11210,11210,11210,11210,0
|
|
20240909,115500,41423340,11210,11210,11210,11210,0
|
|
20240909,115400,41423340,11210,11210,11210,11210,0
|
|
20240909,115300,41423340,11210,11210,11210,11210,0
|
|
20240909,115200,41423340,11210,11210,11210,11210,0
|
|
20240909,115100,41423340,11210,11210,11210,11210,1
|
|
20240909,115000,41412130,11200,11200,11200,11200,0
|
|
20240909,114900,41412130,11200,11200,11200,11200,0
|
|
20240909,114800,41412130,11200,11200,11200,11200,0
|
|
20240909,114700,41412130,11200,11200,11200,11200,0
|
|
20240909,114600,41412130,11200,11200,11200,11200,0
|
|
20240909,114500,41412130,11200,11200,11200,11200,27
|
|
20240909,114400,41109730,11200,11200,11200,11200,0
|
|
20240909,114300,41109730,11200,11200,11200,11200,0
|
|
20240909,114200,41109730,11200,11200,11200,11200,0
|
|
20240909,114100,41109730,11200,11200,11200,11200,0
|
|
20240909,114000,41109730,11200,11200,11200,11200,0
|
|
20240909,113900,41109730,11200,11200,11200,11200,0
|
|
20240909,113800,41109730,11200,11200,11200,11200,0
|
|
20240909,113700,41109730,11200,11200,11200,11200,0
|
|
20240909,113600,41109730,11200,11200,11200,11200,0
|
|
20240909,113500,41109730,11200,11200,11200,11200,0
|
|
20240909,113400,41109730,11200,11200,11200,11200,0
|
|
20240909,113300,41109730,11200,11200,11200,11200,0
|
|
20240909,113200,41109730,11200,11200,11200,11200,26
|
|
20240909,113100,40818530,11200,11200,11200,11200,200
|
|
20240909,113000,38578530,11200,11200,11200,11200,0
|
|
20240909,112900,38578530,11200,11200,11200,11200,17
|
|
20240909,112800,38388130,11200,11210,11210,11200,4
|
|
20240909,112700,38343310,11220,11220,11220,11220,0
|
|
20240909,112600,38343310,11220,11220,11220,11220,0
|
|
20240909,112500,38343310,11220,11220,11220,11220,0
|
|
20240909,112400,38343310,11220,11220,11220,11220,0
|
|
20240909,112300,38343310,11220,11220,11220,11220,0
|
|
20240909,112200,38343310,11220,11220,11220,11220,9
|
|
20240909,112100,38242330,11220,11220,11220,11220,10
|
|
20240909,112000,38130130,11220,11220,11220,11220,0
|
|
20240909,111900,38130130,11220,11220,11220,11220,0
|
|
20240909,111800,38130130,11220,11220,11220,11220,0
|
|
20240909,111700,38130130,11220,11220,11220,11220,0
|
|
20240909,111600,38130130,11220,11220,11220,11220,0
|
|
20240909,111500,38130130,11220,11220,11220,11220,0
|
|
20240909,111400,38130130,11220,11220,11220,11220,0
|
|
20240909,111300,38130130,11220,11220,11220,11220,0
|
|
20240909,111200,38130130,11220,11220,11220,11220,0
|
|
20240909,111100,38130130,11220,11220,11220,11220,0
|
|
20240909,111000,38130130,11220,11220,11220,11220,0
|
|
20240909,110900,38130130,11220,11220,11220,11220,0
|
|
20240909,110800,38130130,11220,11210,11220,11210,52
|
|
20240909,110700,37547110,11210,11210,11210,11210,150
|
|
20240909,110600,35865610,11210,11210,11210,11210,0
|
|
20240909,110500,35865610,11210,11210,11210,11210,1
|
|
20240909,110400,35854400,11200,11200,11200,11200,0
|
|
20240909,110300,35854400,11200,11200,11200,11200,0
|
|
20240909,110200,35854400,11200,11200,11200,11200,0
|
|
20240909,110100,35854400,11200,11200,11200,11200,28
|
|
20240909,110000,35540800,11200,11200,11200,11200,0
|
|
20240909,105900,35540800,11200,11200,11200,11200,0
|
|
20240909,105800,35540800,11200,11200,11200,11200,29
|
|
20240909,105700,35216000,11200,11200,11200,11200,0
|
|
20240909,105600,35216000,11200,11200,11200,11200,0
|
|
20240909,105500,35216000,11200,11200,11200,11200,0
|
|
20240909,105400,35216000,11200,11200,11200,11200,0
|
|
20240909,105300,35216000,11200,11200,11200,11200,0
|
|
20240909,105200,35216000,11200,11200,11200,11200,0
|
|
20240909,105100,35216000,11200,11200,11200,11200,0
|
|
20240909,105000,35216000,11200,11200,11200,11200,0
|
|
20240909,104900,35216000,11200,11200,11200,11200,0
|
|
20240909,104800,35216000,11200,11200,11200,11200,0
|
|
20240909,104700,35216000,11200,11200,11200,11200,0
|
|
20240909,104600,35216000,11200,11200,11200,11200,0
|
|
20240909,104500,35216000,11200,11200,11200,11200,0
|
|
20240909,104400,35216000,11200,11190,11200,11190,34
|
|
20240909,104300,34835490,11190,11190,11190,11190,0
|
|
20240909,104200,34835490,11190,11190,11190,11190,0
|
|
20240909,104100,34835490,11190,11190,11190,11190,1
|
|
20240909,104000,34824300,11190,11190,11190,11190,0
|
|
20240909,103900,34824300,11190,11190,11190,11190,0
|
|
20240909,103800,34824300,11190,11190,11190,11190,0
|
|
20240909,103700,34824300,11190,11190,11190,11190,0
|
|
20240909,103600,34824300,11190,11190,11190,11190,0
|
|
20240909,103500,34824300,11190,11190,11190,11190,0
|
|
20240909,103400,34824300,11190,11190,11190,11190,8
|
|
20240909,103300,34734780,11190,11190,11190,11190,4
|
|
20240909,103200,34690020,11200,11200,11200,11200,0
|
|
20240909,103100,34690020,11200,11200,11200,11200,0
|
|
20240909,103000,34690020,11200,11200,11200,11200,1
|
|
20240909,102900,34678820,11190,11190,11190,11190,5
|
|
20240909,102800,34622870,11190,11190,11190,11190,0
|
|
20240909,102700,34622870,11190,11190,11190,11190,0
|
|
20240909,102600,34622870,11190,11190,11190,11190,0
|
|
20240909,102500,34622870,11190,11190,11190,11190,0
|
|
20240909,102400,34622870,11190,11190,11190,11190,0
|
|
20240909,102300,34622870,11190,11190,11190,11190,87
|
|
20240909,102200,33649340,11180,11180,11180,11180,0
|
|
20240909,102100,33649340,11180,11180,11180,11180,0
|
|
20240909,102000,33649340,11180,11180,11180,11180,0
|
|
20240909,101900,33649340,11180,11180,11180,11180,0
|
|
20240909,101800,33649340,11180,11180,11180,11180,0
|
|
20240909,101700,33649340,11180,11180,11180,11180,0
|
|
20240909,101600,33649340,11180,11180,11180,11180,0
|
|
20240909,101500,33649340,11180,11190,11190,11180,2
|
|
20240909,101400,33626970,11190,11190,11190,11190,0
|
|
20240909,101300,33626970,11190,11190,11190,11190,0
|
|
20240909,101200,33626970,11190,11190,11190,11190,12
|
|
20240909,101100,33492690,11210,11210,11210,11210,0
|
|
20240909,101000,33492690,11210,11210,11210,11210,0
|
|
20240909,100900,33492690,11210,11210,11210,11210,0
|
|
20240909,100800,33492690,11210,11190,11210,11190,29
|
|
20240909,100700,33168140,11190,11190,11190,11190,0
|
|
20240909,100600,33168140,11190,11180,11190,11180,47
|
|
20240909,100500,32642670,11170,11170,11170,11170,29
|
|
20240909,100400,32318740,11180,11180,11180,11180,71
|
|
20240909,100300,31524960,11180,11180,11180,11180,1
|
|
20240909,100200,31513780,11180,11180,11180,11180,400
|
|
20240909,100100,27041780,11180,11180,11180,11180,0
|
|
20240909,100000,27041780,11180,11180,11180,11180,0
|
|
20240909,095900,27041780,11180,11180,11180,11180,0
|
|
20240909,095800,27041780,11180,11180,11180,11180,0
|
|
20240909,095700,27041780,11180,11170,11180,11170,51
|
|
20240909,095600,26471610,11180,11180,11180,11180,0
|
|
20240909,095500,26471610,11180,11180,11180,11180,0
|
|
20240909,095400,26471610,11180,11180,11180,11180,0
|
|
20240909,095300,26471610,11180,11180,11180,11180,0
|
|
20240909,095200,26471610,11180,11180,11180,11180,0
|
|
20240909,095100,26471610,11180,11180,11180,11180,13
|
|
20240909,095000,26326270,11190,11190,11190,11190,0
|
|
20240909,094900,26326270,11190,11190,11190,11190,0
|
|
20240909,094800,26326270,11190,11190,11190,11190,0
|
|
20240909,094700,26326270,11190,11190,11190,11190,0
|
|
20240909,094600,26326270,11190,11190,11190,11190,0
|
|
20240909,094500,26326270,11190,11190,11190,11190,190
|
|
20240909,094400,24200170,11190,11190,11190,11190,1
|
|
20240909,094300,24188980,11190,11190,11190,11190,6
|
|
20240909,094200,24121840,11190,11190,11190,11190,20
|
|
20240909,094100,23898040,11190,11190,11190,11190,2
|
|
20240909,094000,23875660,11190,11190,11190,11190,0
|
|
20240909,093900,23875660,11190,11190,11190,11190,0
|
|
20240909,093800,23875660,11190,11190,11190,11190,0
|
|
20240909,093700,23875660,11190,11190,11190,11190,0
|
|
20240909,093600,23875660,11190,11190,11190,11190,1
|
|
20240909,093500,23864470,11210,11210,11210,11210,0
|
|
20240909,093400,23864470,11210,11210,11210,11210,0
|
|
20240909,093300,23864470,11210,11210,11210,11210,0
|
|
20240909,093200,23864470,11210,11200,11210,11200,3
|
|
20240909,093100,23830850,11210,11210,11210,11210,0
|
|
20240909,093000,23830850,11210,11200,11210,11200,2
|
|
20240909,092900,23808440,11210,11210,11210,11210,0
|
|
20240909,092800,23808440,11210,11180,11210,11180,255
|
|
20240909,092700,20953300,11190,11190,11190,11190,0
|
|
20240909,092600,20953300,11190,11190,11190,11190,0
|
|
20240909,092500,20953300,11190,11190,11190,11190,0
|
|
20240909,092400,20953300,11190,11190,11190,11190,0
|
|
20240909,092300,20953300,11190,11190,11190,11190,0
|
|
20240909,092200,20953300,11190,11200,11210,11190,10
|
|
20240909,092100,20841230,11190,11180,11190,11180,31
|
|
20240909,092000,20494630,11180,11180,11180,11180,2
|
|
20240909,091900,20472270,11200,11180,11200,11180,506
|
|
20240909,091800,14807470,11170,11170,11170,11170,0
|
|
20240909,091700,14807470,11170,11170,11170,11170,0
|
|
20240909,091600,14807470,11170,11170,11170,11170,3
|
|
20240909,091500,14773960,11170,11140,11170,11140,102
|
|
20240909,091400,13634680,11160,11180,11190,11150,410
|
|
20240909,091300,9062220,11190,11190,11190,11190,5
|
|
20240909,091200,9006270,11180,11180,11180,11170,50
|
|
20240909,091100,8447280,11170,11200,11200,11170,6
|
|
20240909,091000,8380190,11150,11150,11150,11150,0
|
|
20240909,090900,8380190,11150,11150,11180,11140,48
|
|
20240909,090800,7845020,11140,11130,11150,11130,134
|
|
20240909,090700,6353540,11110,11180,11180,11110,449
|
|
20240909,090600,1345960,11200,11200,11200,11200,0
|
|
20240909,090500,1345960,11200,11200,11200,11200,4
|
|
20240909,090400,1301160,11210,11210,11210,11210,0
|
|
20240909,090300,1301160,11210,11210,11210,11210,36
|
|
20240909,090200,897600,11220,11220,11220,11220,0
|
|
20240909,090100,897600,11220,11220,11220,11220,0
|
|
20240909,090000,897600,11220,11220,11220,11220,80
|