649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,194600,55356820,11240,11240,11240,11240,21
|
|
20240910,194500,55356820,11240,11240,11240,11240,0
|
|
20240910,194400,55356820,11240,11240,11240,11240,0
|
|
20240910,194300,55356820,11240,11240,11240,11240,0
|
|
20240910,194200,55356820,11240,11240,11240,11240,0
|
|
20240910,194100,55356820,11240,11240,11240,11240,0
|
|
20240910,194000,55356820,11240,11240,11240,11240,0
|
|
20240910,193900,55356820,11240,11240,11240,11240,0
|
|
20240910,193800,55356820,11240,11240,11240,11240,0
|
|
20240910,193700,55356820,11240,11240,11240,11240,0
|
|
20240910,193600,55356820,11240,11240,11240,11240,0
|
|
20240910,193500,55356820,11240,11240,11240,11240,0
|
|
20240910,193400,55356820,11240,11240,11240,11240,0
|
|
20240910,193300,55356820,11240,11240,11240,11240,0
|
|
20240910,193200,55356820,11240,11240,11240,11240,0
|
|
20240910,193100,55356820,11240,11240,11240,11240,0
|
|
20240910,193000,55356820,11240,11240,11240,11240,0
|
|
20240910,192900,55356820,11240,11240,11240,11240,0
|
|
20240910,192800,55356820,11240,11240,11240,11240,0
|
|
20240910,192700,55356820,11240,11240,11240,11240,0
|
|
20240910,192600,55356820,11240,11240,11240,11240,0
|
|
20240910,192500,55356820,11240,11240,11240,11240,0
|
|
20240910,192400,55356820,11240,11240,11240,11240,0
|
|
20240910,192300,55356820,11240,11240,11240,11240,0
|
|
20240910,192200,55356820,11240,11240,11240,11240,0
|
|
20240910,192100,55356820,11240,11240,11240,11240,0
|
|
20240910,192000,55356820,11240,11240,11240,11240,0
|
|
20240910,191900,55356820,11240,11240,11240,11240,0
|
|
20240910,191800,55356820,11240,11240,11240,11240,0
|
|
20240910,191700,55356820,11240,11240,11240,11240,0
|
|
20240910,191600,55356820,11240,11240,11240,11240,21
|
|
20240910,191500,55356820,11240,11240,11240,11240,0
|
|
20240910,191400,55356820,11240,11240,11240,11240,0
|
|
20240910,191300,55356820,11240,11240,11240,11240,0
|
|
20240910,191200,55356820,11240,11240,11240,11240,0
|
|
20240910,191100,55356820,11240,11240,11240,11240,0
|
|
20240910,191000,55356820,11240,11240,11240,11240,0
|
|
20240910,190900,55356820,11240,11240,11240,11240,0
|
|
20240910,190800,55356820,11240,11240,11240,11240,0
|
|
20240910,190700,55356820,11240,11240,11240,11240,0
|
|
20240910,190600,55356820,11240,11240,11240,11240,0
|
|
20240910,190500,55356820,11240,11240,11240,11240,0
|
|
20240910,190400,55356820,11240,11240,11240,11240,0
|
|
20240910,190300,55356820,11240,11240,11240,11240,0
|
|
20240910,190200,55356820,11240,11240,11240,11240,0
|
|
20240910,190100,55356820,11240,11240,11240,11240,0
|
|
20240910,190000,55356820,11240,11240,11240,11240,0
|
|
20240910,185900,55356820,11240,11240,11240,11240,0
|
|
20240910,185800,55356820,11240,11240,11240,11240,0
|
|
20240910,185700,55356820,11240,11240,11240,11240,0
|
|
20240910,185600,55356820,11240,11240,11240,11240,0
|
|
20240910,185500,55356820,11240,11240,11240,11240,0
|
|
20240910,185400,55356820,11240,11240,11240,11240,0
|
|
20240910,185300,55356820,11240,11240,11240,11240,0
|
|
20240910,185200,55356820,11240,11240,11240,11240,0
|
|
20240910,185100,55356820,11240,11240,11240,11240,0
|
|
20240910,185000,55356820,11240,11240,11240,11240,0
|
|
20240910,184900,55356820,11240,11240,11240,11240,0
|
|
20240910,184800,55356820,11240,11240,11240,11240,0
|
|
20240910,184700,55356820,11240,11240,11240,11240,0
|
|
20240910,184600,55356820,11240,11240,11240,11240,21
|
|
20240910,184500,55356820,11240,11240,11240,11240,0
|
|
20240910,184400,55356820,11240,11240,11240,11240,0
|
|
20240910,184300,55356820,11240,11240,11240,11240,0
|
|
20240910,184200,55356820,11240,11240,11240,11240,0
|
|
20240910,184100,55356820,11240,11240,11240,11240,0
|
|
20240910,184000,55356820,11240,11240,11240,11240,0
|
|
20240910,183900,55356820,11240,11240,11240,11240,0
|
|
20240910,183800,55356820,11240,11240,11240,11240,0
|
|
20240910,183700,55356820,11240,11240,11240,11240,0
|
|
20240910,183600,55356820,11240,11240,11240,11240,0
|
|
20240910,183500,55356820,11240,11240,11240,11240,0
|
|
20240910,183400,55356820,11240,11240,11240,11240,0
|
|
20240910,183300,55356820,11240,11240,11240,11240,0
|
|
20240910,183200,55356820,11240,11240,11240,11240,0
|
|
20240910,183100,55356820,11240,11240,11240,11240,0
|
|
20240910,183000,55356820,11240,11240,11240,11240,0
|
|
20240910,182900,55356820,11240,11240,11240,11240,0
|
|
20240910,182800,55356820,11240,11240,11240,11240,0
|
|
20240910,182700,55356820,11240,11240,11240,11240,0
|
|
20240910,182600,55356820,11240,11240,11240,11240,0
|
|
20240910,182500,55356820,11240,11240,11240,11240,0
|
|
20240910,182400,55356820,11240,11240,11240,11240,0
|
|
20240910,182300,55356820,11240,11240,11240,11240,0
|
|
20240910,182200,55356820,11240,11240,11240,11240,0
|
|
20240910,182100,55356820,11240,11240,11240,11240,0
|
|
20240910,182000,55356820,11240,11240,11240,11240,0
|
|
20240910,181900,55356820,11240,11240,11240,11240,0
|
|
20240910,181800,55356820,11240,11240,11240,11240,0
|
|
20240910,181700,55356820,11240,11240,11240,11240,0
|
|
20240910,181600,55356820,11240,11240,11240,11240,21
|
|
20240910,181500,55356820,11240,11240,11240,11240,0
|
|
20240910,181400,55356820,11240,11240,11240,11240,0
|
|
20240910,181300,55356820,11240,11240,11240,11240,0
|
|
20240910,181200,55356820,11240,11240,11240,11240,0
|
|
20240910,181100,55356820,11240,11240,11240,11240,0
|
|
20240910,181000,55356820,11240,11240,11240,11240,0
|
|
20240910,180900,55356820,11240,11240,11240,11240,0
|
|
20240910,180800,55356820,11240,11240,11240,11240,0
|
|
20240910,180700,55356820,11240,11240,11240,11240,0
|
|
20240910,180600,55356820,11240,11240,11240,11240,0
|
|
20240910,180500,55356820,11240,11240,11240,11240,0
|
|
20240910,180400,55356820,11240,11240,11240,11240,0
|
|
20240910,180300,55356820,11240,11240,11240,11240,0
|
|
20240910,180200,55356820,11240,11240,11240,11240,0
|
|
20240910,180100,55356820,11240,11240,11240,11240,0
|
|
20240910,180000,55356820,11240,11240,11240,11240,0
|
|
20240910,175900,55356820,11240,11240,11240,11240,0
|
|
20240910,175800,55356820,11240,11240,11240,11240,0
|
|
20240910,175700,55356820,11240,11240,11240,11240,0
|
|
20240910,175600,55356820,11240,11240,11240,11240,0
|
|
20240910,175500,55356820,11240,11240,11240,11240,0
|
|
20240910,175400,55356820,11240,11240,11240,11240,0
|
|
20240910,175300,55356820,11240,11240,11240,11240,0
|
|
20240910,175200,55356820,11240,11240,11240,11240,0
|
|
20240910,175100,55356820,11240,11240,11240,11240,0
|
|
20240910,175000,55356820,11240,11240,11240,11240,0
|
|
20240910,174900,55356820,11240,11240,11240,11240,0
|
|
20240910,174800,55356820,11240,11240,11240,11240,0
|
|
20240910,174700,55356820,11240,11240,11240,11240,0
|
|
20240910,174600,55356820,11240,11240,11240,11240,21
|
|
20240910,174500,55356820,11240,11240,11240,11240,0
|
|
20240910,174400,55356820,11240,11240,11240,11240,0
|
|
20240910,174300,55356820,11240,11240,11240,11240,0
|
|
20240910,174200,55356820,11240,11240,11240,11240,0
|
|
20240910,174100,55356820,11240,11240,11240,11240,0
|
|
20240910,174000,55356820,11240,11240,11240,11240,0
|
|
20240910,173900,55356820,11240,11240,11240,11240,0
|
|
20240910,173800,55356820,11240,11240,11240,11240,0
|
|
20240910,173700,55356820,11240,11240,11240,11240,0
|
|
20240910,173600,55356820,11240,11240,11240,11240,0
|
|
20240910,173500,55356820,11240,11240,11240,11240,0
|
|
20240910,173400,55356820,11240,11240,11240,11240,0
|
|
20240910,173300,55356820,11240,11240,11240,11240,0
|
|
20240910,173200,55356820,11240,11240,11240,11240,0
|
|
20240910,173100,55356820,11240,11240,11240,11240,0
|
|
20240910,173000,55356820,11240,11240,11240,11240,0
|
|
20240910,172900,55356820,11240,11240,11240,11240,0
|
|
20240910,172800,55356820,11240,11240,11240,11240,0
|
|
20240910,172700,55356820,11240,11240,11240,11240,0
|
|
20240910,172600,55356820,11240,11240,11240,11240,0
|
|
20240910,172500,55356820,11240,11240,11240,11240,0
|
|
20240910,172400,55356820,11240,11240,11240,11240,0
|
|
20240910,172300,55356820,11240,11240,11240,11240,0
|
|
20240910,172200,55356820,11240,11240,11240,11240,0
|
|
20240910,172100,55356820,11240,11240,11240,11240,0
|
|
20240910,172000,55356820,11240,11240,11240,11240,0
|
|
20240910,171900,55356820,11240,11240,11240,11240,0
|
|
20240910,171800,55356820,11240,11240,11240,11240,0
|
|
20240910,171700,55356820,11240,11240,11240,11240,0
|
|
20240910,171600,55356820,11240,11240,11240,11240,21
|
|
20240910,171500,55356820,11240,11240,11240,11240,0
|
|
20240910,171400,55356820,11240,11240,11240,11240,0
|
|
20240910,171300,55356820,11240,11240,11240,11240,0
|
|
20240910,171200,55356820,11240,11240,11240,11240,0
|
|
20240910,171100,55356820,11240,11240,11240,11240,0
|
|
20240910,171000,55356820,11240,11240,11240,11240,0
|
|
20240910,170900,55356820,11240,11240,11240,11240,0
|
|
20240910,170800,55356820,11240,11240,11240,11240,0
|
|
20240910,170700,55356820,11240,11240,11240,11240,0
|
|
20240910,170600,55356820,11240,11240,11240,11240,0
|
|
20240910,170500,55356820,11240,11240,11240,11240,0
|
|
20240910,170400,55356820,11240,11240,11240,11240,0
|
|
20240910,170300,55356820,11240,11240,11240,11240,0
|
|
20240910,170200,55356820,11240,11240,11240,11240,0
|
|
20240910,170100,55356820,11240,11240,11240,11240,0
|
|
20240910,170000,55356820,11240,11240,11240,11240,0
|
|
20240910,165900,55356820,11240,11240,11240,11240,0
|
|
20240910,165800,55356820,11240,11240,11240,11240,0
|
|
20240910,165700,55356820,11240,11240,11240,11240,0
|
|
20240910,165600,55356820,11240,11240,11240,11240,0
|
|
20240910,165500,55356820,11240,11240,11240,11240,0
|
|
20240910,165400,55356820,11240,11240,11240,11240,0
|
|
20240910,165300,55356820,11240,11240,11240,11240,0
|
|
20240910,165200,55356820,11240,11240,11240,11240,0
|
|
20240910,165100,55356820,11240,11240,11240,11240,0
|
|
20240910,165000,55356820,11240,11240,11240,11240,0
|
|
20240910,164900,55356820,11240,11240,11240,11240,0
|
|
20240910,164800,55356820,11240,11240,11240,11240,0
|
|
20240910,164700,55356820,11240,11240,11240,11240,0
|
|
20240910,164600,55356820,11240,11240,11240,11240,21
|
|
20240910,164500,55356820,11240,11240,11240,11240,0
|
|
20240910,164400,55356820,11240,11240,11240,11240,0
|
|
20240910,164300,55356820,11240,11240,11240,11240,0
|
|
20240910,164200,55356820,11240,11240,11240,11240,0
|
|
20240910,164100,55356820,11240,11240,11240,11240,0
|
|
20240910,164000,55356820,11240,11240,11240,11240,0
|
|
20240910,163900,55356820,11240,11240,11240,11240,0
|
|
20240910,163800,55356820,11240,11240,11240,11240,0
|
|
20240910,163700,55356820,11240,11240,11240,11240,0
|
|
20240910,163600,55356820,11240,11240,11240,11240,0
|
|
20240910,163500,55356820,11240,11240,11240,11240,0
|
|
20240910,163400,55356820,11240,11240,11240,11240,0
|
|
20240910,163300,55356820,11240,11240,11240,11240,0
|
|
20240910,163200,55356820,11240,11240,11240,11240,0
|
|
20240910,163100,55356820,11240,11240,11240,11240,0
|
|
20240910,163000,55356820,11240,11240,11240,11240,0
|
|
20240910,162900,55356820,11240,11240,11240,11240,0
|
|
20240910,162800,55356820,11240,11240,11240,11240,0
|
|
20240910,162700,55356820,11240,11240,11240,11240,0
|
|
20240910,162600,55356820,11240,11240,11240,11240,0
|
|
20240910,162500,55356820,11240,11240,11240,11240,0
|
|
20240910,162400,55356820,11240,11240,11240,11240,0
|
|
20240910,162300,55356820,11240,11240,11240,11240,0
|
|
20240910,162200,55356820,11240,11240,11240,11240,0
|
|
20240910,162100,55356820,11240,11240,11240,11240,0
|
|
20240910,162000,55356820,11240,11240,11240,11240,0
|
|
20240910,161900,55356820,11240,11240,11240,11240,0
|
|
20240910,161800,55356820,11240,11240,11240,11240,0
|
|
20240910,161700,55356820,11240,11240,11240,11240,0
|
|
20240910,161600,55356820,11240,11240,11240,11240,21
|
|
20240910,161500,55356820,11240,11240,11240,11240,0
|
|
20240910,161400,55356820,11240,11240,11240,11240,0
|
|
20240910,161300,55356820,11240,11240,11240,11240,0
|
|
20240910,161200,55356820,11240,11240,11240,11240,0
|
|
20240910,161100,55356820,11240,11240,11240,11240,0
|
|
20240910,161000,55356820,11240,11240,11240,11240,0
|
|
20240910,160900,55356820,11240,11240,11240,11240,0
|
|
20240910,160800,55356820,11240,11240,11240,11240,0
|
|
20240910,160700,55356820,11240,11240,11240,11240,0
|
|
20240910,160600,55356820,11240,11240,11240,11240,0
|
|
20240910,160500,55356820,11240,11240,11240,11240,0
|
|
20240910,160400,55356820,11240,11240,11240,11240,0
|
|
20240910,160300,55356820,11240,11240,11240,11240,0
|
|
20240910,160200,55356820,11240,11240,11240,11240,0
|
|
20240910,160100,55356820,11240,11240,11240,11240,0
|
|
20240910,160000,55356820,11240,11240,11240,11240,0
|
|
20240910,155900,55356820,11240,11240,11240,11240,0
|
|
20240910,155800,55356820,11240,11240,11240,11240,0
|
|
20240910,155700,55356820,11240,11240,11240,11240,0
|
|
20240910,155600,55356820,11240,11240,11240,11240,0
|
|
20240910,155500,55356820,11240,11240,11240,11240,0
|
|
20240910,155400,55356820,11240,11240,11240,11240,0
|
|
20240910,155300,55356820,11240,11240,11240,11240,0
|
|
20240910,155200,55356820,11240,11240,11240,11240,0
|
|
20240910,155100,55356820,11240,11240,11240,11240,0
|
|
20240910,155000,55356820,11240,11240,11240,11240,0
|
|
20240910,154900,55356820,11240,11240,11240,11240,0
|
|
20240910,154800,55356820,11240,11240,11240,11240,0
|
|
20240910,154700,55356820,11240,11240,11240,11240,0
|
|
20240910,154600,55356820,11240,11240,11240,11240,21
|
|
20240910,154500,55356820,11240,11240,11240,11240,0
|
|
20240910,154400,55356820,11240,11240,11240,11240,0
|
|
20240910,154300,55356820,11240,11240,11240,11240,0
|
|
20240910,154200,55356820,11240,11240,11240,11240,0
|
|
20240910,154100,55356820,11240,11240,11240,11240,0
|
|
20240910,154000,55356820,11240,11240,11240,11240,0
|
|
20240910,153900,55356820,11240,11240,11240,11240,0
|
|
20240910,153800,55356820,11240,11240,11240,11240,0
|
|
20240910,153700,55356820,11240,11240,11240,11240,0
|
|
20240910,153600,55356820,11240,11240,11240,11240,0
|
|
20240910,153500,55356820,11240,11240,11240,11240,0
|
|
20240910,153400,55356820,11240,11240,11240,11240,0
|
|
20240910,153300,55356820,11240,11240,11240,11240,0
|
|
20240910,153200,55356820,11240,11240,11240,11240,0
|
|
20240910,153100,55356820,11240,11240,11240,11240,0
|
|
20240910,153000,55356820,11240,11240,11240,11240,21
|
|
20240910,152900,55120780,11230,11230,11230,11230,0
|
|
20240910,152800,55120780,11230,11230,11230,11230,0
|
|
20240910,152700,55120780,11230,11230,11230,11230,0
|
|
20240910,152600,55120780,11230,11230,11230,11230,0
|
|
20240910,152500,55120780,11230,11230,11230,11230,0
|
|
20240910,152400,55120780,11230,11230,11230,11230,0
|
|
20240910,152300,55120780,11230,11230,11230,11230,0
|
|
20240910,152200,55120780,11230,11230,11230,11230,0
|
|
20240910,152100,55120780,11230,11230,11230,11230,0
|
|
20240910,152000,55120780,11230,11230,11230,11230,0
|
|
20240910,151900,55120780,11230,11230,11230,11230,0
|
|
20240910,151800,55120780,11230,11230,11230,11230,33
|
|
20240910,151700,54750190,11220,11220,11220,11220,0
|
|
20240910,151600,54750190,11220,11220,11220,11220,2
|
|
20240910,151500,54727750,11220,11220,11220,11220,0
|
|
20240910,151400,54727750,11220,11220,11220,11220,0
|
|
20240910,151300,54727750,11220,11230,11230,11220,201
|
|
20240910,151200,52472330,11230,11230,11230,11230,0
|
|
20240910,151100,52472330,11230,11240,11240,11230,47
|
|
20240910,151000,51944500,11240,11240,11240,11240,0
|
|
20240910,150900,51944500,11240,11240,11240,11240,0
|
|
20240910,150800,51944500,11240,11240,11240,11240,0
|
|
20240910,150700,51944500,11240,11240,11240,11240,0
|
|
20240910,150600,51944500,11240,11240,11240,11240,10
|
|
20240910,150500,51832100,11240,11240,11240,11240,0
|
|
20240910,150400,51832100,11240,11240,11240,11240,0
|
|
20240910,150300,51832100,11240,11240,11240,11240,0
|
|
20240910,150200,51832100,11240,11240,11240,11240,0
|
|
20240910,150100,51832100,11240,11240,11240,11240,0
|
|
20240910,150000,51832100,11240,11240,11240,11240,0
|
|
20240910,145900,51832100,11240,11240,11240,11240,0
|
|
20240910,145800,51832100,11240,11240,11240,11240,0
|
|
20240910,145700,51832100,11240,11240,11240,11240,0
|
|
20240910,145600,51832100,11240,11240,11240,11240,0
|
|
20240910,145500,51832100,11240,11240,11240,11240,0
|
|
20240910,145400,51832100,11240,11240,11240,11240,0
|
|
20240910,145300,51832100,11240,11240,11240,11240,1
|
|
20240910,145200,51820860,11250,11250,11250,11250,6
|
|
20240910,145100,51753360,11250,11250,11250,11250,0
|
|
20240910,145000,51753360,11250,11250,11250,11250,0
|
|
20240910,144900,51753360,11250,11250,11250,11250,0
|
|
20240910,144800,51753360,11250,11250,11250,11250,0
|
|
20240910,144700,51753360,11250,11250,11250,11250,0
|
|
20240910,144600,51753360,11250,11250,11250,11250,0
|
|
20240910,144500,51753360,11250,11250,11250,11250,0
|
|
20240910,144400,51753360,11250,11250,11250,11250,0
|
|
20240910,144300,51753360,11250,11250,11250,11250,0
|
|
20240910,144200,51753360,11250,11250,11250,11250,3
|
|
20240910,144100,51719610,11250,11250,11250,11250,0
|
|
20240910,144000,51719610,11250,11250,11250,11250,0
|
|
20240910,143900,51719610,11250,11250,11250,11250,0
|
|
20240910,143800,51719610,11250,11250,11250,11250,0
|
|
20240910,143700,51719610,11250,11250,11250,11250,0
|
|
20240910,143600,51719610,11250,11250,11250,11250,1
|
|
20240910,143500,51708360,11260,11260,11260,11260,0
|
|
20240910,143400,51708360,11260,11260,11260,11260,0
|
|
20240910,143300,51708360,11260,11250,11260,11250,2
|
|
20240910,143200,51685850,11270,11270,11270,11270,1
|
|
20240910,143100,51674580,11250,11250,11250,11250,2
|
|
20240910,143000,51652080,11220,11220,11220,11220,0
|
|
20240910,142900,51652080,11220,11220,11220,11220,0
|
|
20240910,142800,51652080,11220,11220,11220,11220,0
|
|
20240910,142700,51652080,11220,11230,11230,11220,127
|
|
20240910,142600,50227130,11220,11240,11240,11220,94
|
|
20240910,142500,49171860,11250,11250,11250,11250,6
|
|
20240910,142400,49104360,11250,11250,11250,11250,0
|
|
20240910,142300,49104360,11250,11250,11250,11250,0
|
|
20240910,142200,49104360,11250,11250,11250,11250,0
|
|
20240910,142100,49104360,11250,11250,11250,11250,0
|
|
20240910,142000,49104360,11250,11250,11250,11250,0
|
|
20240910,141900,49104360,11250,11250,11250,11250,0
|
|
20240910,141800,49104360,11250,11250,11250,11250,0
|
|
20240910,141700,49104360,11250,11250,11250,11250,1
|
|
20240910,141600,49093110,11260,11260,11260,11260,0
|
|
20240910,141500,49093110,11260,11260,11260,11260,0
|
|
20240910,141400,49093110,11260,11260,11260,11260,0
|
|
20240910,141300,49093110,11260,11260,11260,11260,0
|
|
20240910,141200,49093110,11260,11260,11260,11260,0
|
|
20240910,141100,49093110,11260,11260,11260,11260,13
|
|
20240910,141000,48946730,11260,11260,11260,11260,187
|
|
20240910,140900,46841110,11260,11260,11260,11260,0
|
|
20240910,140800,46841110,11260,11260,11260,11260,0
|
|
20240910,140700,46841110,11260,11260,11260,11260,0
|
|
20240910,140600,46841110,11260,11260,11260,11260,0
|
|
20240910,140500,46841110,11260,11260,11260,11260,0
|
|
20240910,140400,46841110,11260,11260,11260,11260,2
|
|
20240910,140300,46818590,11250,11250,11260,11250,11
|
|
20240910,140200,46694750,11260,11260,11260,11260,0
|
|
20240910,140100,46694750,11260,11260,11260,11260,0
|
|
20240910,140000,46694750,11260,11260,11260,11260,0
|
|
20240910,135900,46694750,11260,11260,11260,11260,0
|
|
20240910,135800,46694750,11260,11260,11260,11260,0
|
|
20240910,135700,46694750,11260,11260,11260,11260,0
|
|
20240910,135600,46694750,11260,11260,11260,11260,0
|
|
20240910,135500,46694750,11260,11260,11260,11260,0
|
|
20240910,135400,46694750,11260,11260,11260,11260,0
|
|
20240910,135300,46694750,11260,11260,11260,11260,0
|
|
20240910,135200,46694750,11260,11260,11260,11260,0
|
|
20240910,135100,46694750,11260,11260,11260,11260,0
|
|
20240910,135000,46694750,11260,11260,11260,11260,0
|
|
20240910,134900,46694750,11260,11260,11260,11260,0
|
|
20240910,134800,46694750,11260,11260,11260,11260,0
|
|
20240910,134700,46694750,11260,11260,11260,11260,0
|
|
20240910,134600,46694750,11260,11260,11260,11260,0
|
|
20240910,134500,46694750,11260,11260,11260,11260,0
|
|
20240910,134400,46694750,11260,11260,11260,11260,0
|
|
20240910,134300,46694750,11260,11260,11260,11260,0
|
|
20240910,134200,46694750,11260,11260,11260,11260,0
|
|
20240910,134100,46694750,11260,11260,11260,11260,0
|
|
20240910,134000,46694750,11260,11260,11260,11260,0
|
|
20240910,133900,46694750,11260,11260,11260,11260,0
|
|
20240910,133800,46694750,11260,11260,11260,11260,0
|
|
20240910,133700,46694750,11260,11260,11260,11260,0
|
|
20240910,133600,46694750,11260,11260,11260,11260,0
|
|
20240910,133500,46694750,11260,11250,11260,11250,4
|
|
20240910,133400,46649730,11250,11250,11250,11250,0
|
|
20240910,133300,46649730,11250,11250,11250,11250,0
|
|
20240910,133200,46649730,11250,11250,11250,11250,0
|
|
20240910,133100,46649730,11250,11250,11250,11250,0
|
|
20240910,133000,46649730,11250,11250,11250,11250,1
|
|
20240910,132900,46638480,11260,11260,11260,11260,0
|
|
20240910,132800,46638480,11260,11260,11260,11260,1
|
|
20240910,132700,46627220,11270,11270,11270,11270,0
|
|
20240910,132600,46627220,11270,11270,11270,11270,0
|
|
20240910,132500,46627220,11270,11270,11270,11270,0
|
|
20240910,132400,46627220,11270,11270,11270,11270,0
|
|
20240910,132300,46627220,11270,11270,11270,11270,0
|
|
20240910,132200,46627220,11270,11270,11270,11270,0
|
|
20240910,132100,46627220,11270,11250,11270,11250,7
|
|
20240910,132000,46548390,11270,11270,11270,11270,0
|
|
20240910,131900,46548390,11270,11270,11270,11270,0
|
|
20240910,131800,46548390,11270,11270,11270,11270,0
|
|
20240910,131700,46548390,11270,11270,11270,11270,0
|
|
20240910,131600,46548390,11270,11240,11270,11240,3
|
|
20240910,131500,46514610,11270,11270,11270,11270,0
|
|
20240910,131400,46514610,11270,11270,11270,11270,0
|
|
20240910,131300,46514610,11270,11240,11270,11240,4
|
|
20240910,131200,46469590,11220,11220,11220,11220,0
|
|
20240910,131100,46469590,11220,11220,11220,11220,0
|
|
20240910,131000,46469590,11220,11220,11220,11220,0
|
|
20240910,130900,46469590,11220,11220,11220,11220,0
|
|
20240910,130800,46469590,11220,11220,11220,11220,0
|
|
20240910,130700,46469590,11220,11220,11220,11220,0
|
|
20240910,130600,46469590,11220,11220,11220,11220,0
|
|
20240910,130500,46469590,11220,11220,11220,11220,0
|
|
20240910,130400,46469590,11220,11230,11230,11220,37
|
|
20240910,130300,46054130,11230,11240,11240,11230,18
|
|
20240910,130200,45851980,11240,11240,11240,11240,0
|
|
20240910,130100,45851980,11240,11230,11240,11230,2
|
|
20240910,130000,45829510,11220,11220,11220,11220,0
|
|
20240910,125900,45829510,11220,11220,11220,11220,0
|
|
20240910,125800,45829510,11220,11220,11220,11220,1
|
|
20240910,125700,45818290,11270,11270,11270,11270,0
|
|
20240910,125600,45818290,11270,11270,11270,11270,0
|
|
20240910,125500,45818290,11270,11270,11270,11270,0
|
|
20240910,125400,45818290,11270,11270,11270,11270,0
|
|
20240910,125300,45818290,11270,11270,11270,11270,0
|
|
20240910,125200,45818290,11270,11270,11270,11270,0
|
|
20240910,125100,45818290,11270,11270,11270,11270,0
|
|
20240910,125000,45818290,11270,11270,11270,11270,0
|
|
20240910,124900,45818290,11270,11270,11270,11270,0
|
|
20240910,124800,45818290,11270,11270,11270,11270,0
|
|
20240910,124700,45818290,11270,11270,11270,11270,0
|
|
20240910,124600,45818290,11270,11270,11270,11270,0
|
|
20240910,124500,45818290,11270,11270,11270,11270,0
|
|
20240910,124400,45818290,11270,11270,11270,11270,0
|
|
20240910,124300,45818290,11270,11270,11270,11270,0
|
|
20240910,124200,45818290,11270,11270,11270,11270,0
|
|
20240910,124100,45818290,11270,11270,11270,11270,0
|
|
20240910,124000,45818290,11270,11270,11270,11270,0
|
|
20240910,123900,45818290,11270,11270,11270,11270,0
|
|
20240910,123800,45818290,11270,11270,11270,11270,0
|
|
20240910,123700,45818290,11270,11240,11270,11240,47
|
|
20240910,123600,45288640,11270,11270,11270,11270,0
|
|
20240910,123500,45288640,11270,11270,11270,11270,0
|
|
20240910,123400,45288640,11270,11270,11270,11270,0
|
|
20240910,123300,45288640,11270,11270,11270,11270,0
|
|
20240910,123200,45288640,11270,11270,11270,11270,0
|
|
20240910,123100,45288640,11270,11270,11270,11270,0
|
|
20240910,123000,45288640,11270,11270,11270,11270,0
|
|
20240910,122900,45288640,11270,11270,11270,11270,0
|
|
20240910,122800,45288640,11270,11270,11270,11270,0
|
|
20240910,122700,45288640,11270,11270,11270,11270,0
|
|
20240910,122600,45288640,11270,11270,11270,11270,0
|
|
20240910,122500,45288640,11270,11270,11270,11270,0
|
|
20240910,122400,45288640,11270,11270,11270,11270,0
|
|
20240910,122300,45288640,11270,11270,11270,11270,0
|
|
20240910,122200,45288640,11270,11270,11270,11270,0
|
|
20240910,122100,45288640,11270,11270,11270,11270,0
|
|
20240910,122000,45288640,11270,11270,11270,11270,0
|
|
20240910,121900,45288640,11270,11270,11270,11270,0
|
|
20240910,121800,45288640,11270,11270,11270,11270,0
|
|
20240910,121700,45288640,11270,11240,11270,11240,19
|
|
20240910,121600,45075020,11260,11260,11260,11260,0
|
|
20240910,121500,45075020,11260,11240,11260,11240,28
|
|
20240910,121400,44760280,11240,11240,11240,11240,0
|
|
20240910,121300,44760280,11240,11240,11240,11240,0
|
|
20240910,121200,44760280,11240,11240,11240,11240,0
|
|
20240910,121100,44760280,11240,11240,11240,11240,0
|
|
20240910,121000,44760280,11240,11240,11240,11240,0
|
|
20240910,120900,44760280,11240,11240,11240,11240,3
|
|
20240910,120800,44726560,11220,11220,11220,11220,10
|
|
20240910,120700,44614360,11220,11220,11220,11220,300
|
|
20240910,120600,41248360,11220,11220,11230,11220,490
|
|
20240910,120500,35749660,11220,11220,11220,11220,100
|
|
20240910,120400,34627660,11220,11220,11220,11220,47
|
|
20240910,120300,34100320,11220,11230,11230,11220,100
|
|
20240910,120200,32978310,11220,11220,11220,11220,669
|
|
20240910,120100,25472130,11220,11220,11220,11220,21
|
|
20240910,120000,25236510,11220,11220,11220,11220,10
|
|
20240910,115900,25124310,11230,11220,11260,11220,13
|
|
20240910,115800,24978340,11220,11210,11240,11210,17
|
|
20240910,115700,24787570,11210,11220,11220,11210,14
|
|
20240910,115600,24630520,11220,11220,11220,11220,0
|
|
20240910,115500,24630520,11220,11220,11220,11220,106
|
|
20240910,115400,23441200,11230,11230,11230,11230,21
|
|
20240910,115300,23205370,11270,11240,11270,11240,12
|
|
20240910,115200,23070430,11240,11240,11240,11240,0
|
|
20240910,115100,23070430,11240,11240,11240,11240,0
|
|
20240910,115000,23070430,11240,11240,11240,11240,0
|
|
20240910,114900,23070430,11240,11240,11240,11240,1
|
|
20240910,114800,23059190,11270,11270,11270,11270,0
|
|
20240910,114700,23059190,11270,11270,11270,11270,0
|
|
20240910,114600,23059190,11270,11270,11270,11270,0
|
|
20240910,114500,23059190,11270,11270,11270,11270,0
|
|
20240910,114400,23059190,11270,11270,11270,11270,0
|
|
20240910,114300,23059190,11270,11270,11270,11270,0
|
|
20240910,114200,23059190,11270,11240,11270,11240,3
|
|
20240910,114100,23025410,11230,11230,11230,11230,0
|
|
20240910,114000,23025410,11230,11230,11230,11230,0
|
|
20240910,113900,23025410,11230,11230,11230,11230,0
|
|
20240910,113800,23025410,11230,11230,11230,11230,0
|
|
20240910,113700,23025410,11230,11230,11230,11230,6
|
|
20240910,113600,22958030,11220,11220,11220,11220,0
|
|
20240910,113500,22958030,11220,11220,11220,11220,0
|
|
20240910,113400,22958030,11220,11230,11230,11220,16
|
|
20240910,113300,22778480,11230,11230,11240,11230,14
|
|
20240910,113200,22621240,11240,11240,11240,11240,22
|
|
20240910,113100,22373960,11250,11250,11250,11250,0
|
|
20240910,113000,22373960,11250,11250,11250,11250,0
|
|
20240910,112900,22373960,11250,11250,11250,11250,0
|
|
20240910,112800,22373960,11250,11250,11250,11250,0
|
|
20240910,112700,22373960,11250,11250,11250,11250,5
|
|
20240910,112600,22317710,11270,11270,11270,11270,0
|
|
20240910,112500,22317710,11270,11270,11270,11270,0
|
|
20240910,112400,22317710,11270,11270,11270,11270,0
|
|
20240910,112300,22317710,11270,11270,11270,11270,0
|
|
20240910,112200,22317710,11270,11260,11270,11260,4
|
|
20240910,112100,22272660,11260,11260,11260,11260,0
|
|
20240910,112000,22272660,11260,11260,11260,11260,0
|
|
20240910,111900,22272660,11260,11240,11260,11240,2
|
|
20240910,111800,22250160,11250,11230,11250,11230,2
|
|
20240910,111700,22227680,11240,11240,11240,11240,0
|
|
20240910,111600,22227680,11240,11230,11240,11230,6
|
|
20240910,111500,22160290,11220,11220,11220,11220,2
|
|
20240910,111400,22137850,11230,11230,11230,11230,0
|
|
20240910,111300,22137850,11230,11230,11230,11230,0
|
|
20240910,111200,22137850,11230,11230,11230,11230,142
|
|
20240910,111100,20543190,11230,11250,11250,11230,350
|
|
20240910,111000,16608060,11260,11260,11260,11260,0
|
|
20240910,110900,16608060,11260,11260,11260,11260,0
|
|
20240910,110800,16608060,11260,11260,11260,11260,0
|
|
20240910,110700,16608060,11260,11260,11260,11260,0
|
|
20240910,110600,16608060,11260,11260,11260,11260,0
|
|
20240910,110500,16608060,11260,11260,11260,11260,0
|
|
20240910,110400,16608060,11260,11260,11260,11260,28
|
|
20240910,110300,16292780,11270,11270,11270,11270,0
|
|
20240910,110200,16292780,11270,11270,11270,11270,1
|
|
20240910,110100,16281510,11260,11260,11260,11260,0
|
|
20240910,110000,16281510,11260,11260,11260,11260,0
|
|
20240910,105900,16281510,11260,11260,11260,11260,0
|
|
20240910,105800,16281510,11260,11260,11260,11260,14
|
|
20240910,105700,16123870,11290,11290,11290,11290,0
|
|
20240910,105600,16123870,11290,11290,11290,11290,0
|
|
20240910,105500,16123870,11290,11290,11290,11290,0
|
|
20240910,105400,16123870,11290,11290,11290,11290,0
|
|
20240910,105300,16123870,11290,11290,11290,11290,0
|
|
20240910,105200,16123870,11290,11290,11290,11290,0
|
|
20240910,105100,16123870,11290,11290,11290,11290,0
|
|
20240910,105000,16123870,11290,11290,11290,11290,0
|
|
20240910,104900,16123870,11290,11290,11290,11290,0
|
|
20240910,104800,16123870,11290,11290,11290,11290,0
|
|
20240910,104700,16123870,11290,11290,11290,11290,0
|
|
20240910,104600,16123870,11290,11290,11290,11290,0
|
|
20240910,104500,16123870,11290,11290,11290,11290,0
|
|
20240910,104400,16123870,11290,11270,11290,11270,102
|
|
20240910,104300,14974290,11270,11270,11270,11270,9
|
|
20240910,104200,14872860,11270,11270,11270,11270,0
|
|
20240910,104100,14872860,11270,11270,11270,11270,0
|
|
20240910,104000,14872860,11270,11270,11270,11270,4
|
|
20240910,103900,14827780,11270,11270,11270,11270,0
|
|
20240910,103800,14827780,11270,11270,11270,11270,0
|
|
20240910,103700,14827780,11270,11270,11270,11270,0
|
|
20240910,103600,14827780,11270,11280,11280,11270,4
|
|
20240910,103500,14782690,11290,11270,11290,11270,166
|
|
20240910,103400,12911830,11270,11270,11270,11270,0
|
|
20240910,103300,12911830,11270,11270,11270,11270,0
|
|
20240910,103200,12911830,11270,11270,11270,11270,0
|
|
20240910,103100,12911830,11270,11270,11270,11270,0
|
|
20240910,103000,12911830,11270,11270,11270,11270,1
|
|
20240910,102900,12900560,11260,11260,11260,11260,0
|
|
20240910,102800,12900560,11260,11260,11260,11260,1
|
|
20240910,102700,12889300,11260,11260,11260,11260,1
|
|
20240910,102600,12878040,11260,11260,11260,11260,1
|
|
20240910,102500,12866780,11260,11260,11260,11260,0
|
|
20240910,102400,12866780,11260,11260,11260,11260,0
|
|
20240910,102300,12866780,11260,11260,11260,11260,0
|
|
20240910,102200,12866780,11260,11260,11260,11260,0
|
|
20240910,102100,12866780,11260,11260,11260,11260,0
|
|
20240910,102000,12866780,11260,11260,11260,11260,0
|
|
20240910,101900,12866780,11260,11260,11260,11260,0
|
|
20240910,101800,12866780,11260,11260,11260,11260,0
|
|
20240910,101700,12866780,11260,11260,11260,11260,0
|
|
20240910,101600,12866780,11260,11260,11260,11260,1
|
|
20240910,101500,12855520,11250,11250,11250,11250,0
|
|
20240910,101400,12855520,11250,11250,11250,11250,0
|
|
20240910,101300,12855520,11250,11250,11250,11250,0
|
|
20240910,101200,12855520,11250,11250,11250,11250,0
|
|
20240910,101100,12855520,11250,11250,11250,11250,0
|
|
20240910,101000,12855520,11250,11250,11250,11250,0
|
|
20240910,100900,12855520,11250,11250,11250,11250,0
|
|
20240910,100800,12855520,11250,11250,11250,11250,0
|
|
20240910,100700,12855520,11250,11250,11250,11250,0
|
|
20240910,100600,12855520,11250,11250,11250,11250,0
|
|
20240910,100500,12855520,11250,11250,11250,11250,0
|
|
20240910,100400,12855520,11250,11250,11250,11250,0
|
|
20240910,100300,12855520,11250,11250,11250,11250,3
|
|
20240910,100200,12821770,11260,11260,11260,11260,0
|
|
20240910,100100,12821770,11260,11260,11260,11260,0
|
|
20240910,100000,12821770,11260,11260,11260,11260,1
|
|
20240910,095900,12810510,11250,11250,11250,11250,0
|
|
20240910,095800,12810510,11250,11250,11250,11250,0
|
|
20240910,095700,12810510,11250,11250,11250,11250,4
|
|
20240910,095600,12765510,11250,11270,11270,11250,34
|
|
20240910,095500,12382670,11290,11290,11290,11290,0
|
|
20240910,095400,12382670,11290,11280,11290,11280,3
|
|
20240910,095300,12348810,11290,11280,11290,11280,7
|
|
20240910,095200,12269790,11290,11290,11290,11290,0
|
|
20240910,095100,12269790,11290,11290,11290,11290,0
|
|
20240910,095000,12269790,11290,11290,11290,11290,0
|
|
20240910,094900,12269790,11290,11290,11290,11290,0
|
|
20240910,094800,12269790,11290,11290,11290,11290,0
|
|
20240910,094700,12269790,11290,11280,11290,11280,102
|
|
20240910,094600,11119210,11280,11280,11280,11280,1
|
|
20240910,094500,11107930,11290,11290,11290,11290,0
|
|
20240910,094400,11107930,11290,11290,11290,11290,0
|
|
20240910,094300,11107930,11290,11260,11290,11260,8
|
|
20240910,094200,11017640,11290,11290,11290,11290,0
|
|
20240910,094100,11017640,11290,11260,11290,11260,11
|
|
20240910,094000,10893550,11290,11250,11290,11250,6
|
|
20240910,093900,10825850,11240,11240,11240,11240,0
|
|
20240910,093800,10825850,11240,11240,11240,11240,2
|
|
20240910,093700,10803370,11240,11240,11240,11240,101
|
|
20240910,093600,9668130,11240,11240,11240,11240,0
|
|
20240910,093500,9668130,11240,11240,11240,11240,0
|
|
20240910,093400,9668130,11240,11240,11240,11240,0
|
|
20240910,093300,9668130,11240,11240,11240,11240,0
|
|
20240910,093200,9668130,11240,11240,11240,11240,2
|
|
20240910,093100,9645650,11240,11240,11240,11240,0
|
|
20240910,093000,9645650,11240,11240,11240,11240,2
|
|
20240910,092900,9623170,11230,11230,11230,11230,0
|
|
20240910,092800,9623170,11230,11240,11240,11230,2
|
|
20240910,092700,9600700,11240,11240,11240,11240,0
|
|
20240910,092600,9600700,11240,11240,11240,11240,0
|
|
20240910,092500,9600700,11240,11240,11240,11240,0
|
|
20240910,092400,9600700,11240,11240,11240,11240,100
|
|
20240910,092300,8476700,11240,11240,11240,11240,0
|
|
20240910,092200,8476700,11240,11240,11240,11240,0
|
|
20240910,092100,8476700,11240,11240,11240,11240,0
|
|
20240910,092000,8476700,11240,11240,11240,11240,0
|
|
20240910,091900,8476700,11240,11240,11240,11240,0
|
|
20240910,091800,8476700,11240,11230,11240,11230,3
|
|
20240910,091700,8442990,11240,11230,11240,11230,2
|
|
20240910,091600,8420520,11230,11230,11230,11230,11
|
|
20240910,091500,8296990,11240,11240,11240,11230,4
|
|
20240910,091400,8252040,11230,11230,11240,11230,219
|
|
20240910,091300,5792640,11230,11230,11230,11230,4
|
|
20240910,091200,5747720,11230,11250,11250,11230,121
|
|
20240910,091100,4387590,11250,11250,11250,11250,8
|
|
20240910,091000,4297590,11250,11250,11250,11250,50
|
|
20240910,090900,3735090,11250,11250,11250,11250,22
|
|
20240910,090800,3487590,11260,11250,11260,11250,74
|
|
20240910,090700,2655070,11260,11260,11260,11260,4
|
|
20240910,090600,2610030,11250,11250,11250,11250,13
|
|
20240910,090500,2463780,11260,11280,11280,11260,40
|
|
20240910,090400,2012620,11280,11280,11280,11280,1
|
|
20240910,090300,2001340,11300,11300,11300,11300,0
|
|
20240910,090200,2001340,11300,11290,11300,11290,20
|
|
20240910,090100,1775440,11270,11270,11270,11270,0
|
|
20240910,090000,1775440,11270,11230,11290,11230,158
|