649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194600,119536770,11210,11210,11210,11210,5
|
|
20240912,194500,119536770,11210,11210,11210,11210,0
|
|
20240912,194400,119536770,11210,11210,11210,11210,0
|
|
20240912,194300,119536770,11210,11210,11210,11210,0
|
|
20240912,194200,119536770,11210,11210,11210,11210,0
|
|
20240912,194100,119536770,11210,11210,11210,11210,0
|
|
20240912,194000,119536770,11210,11210,11210,11210,0
|
|
20240912,193900,119536770,11210,11210,11210,11210,0
|
|
20240912,193800,119536770,11210,11210,11210,11210,0
|
|
20240912,193700,119536770,11210,11210,11210,11210,0
|
|
20240912,193600,119536770,11210,11210,11210,11210,0
|
|
20240912,193500,119536770,11210,11210,11210,11210,0
|
|
20240912,193400,119536770,11210,11210,11210,11210,0
|
|
20240912,193300,119536770,11210,11210,11210,11210,0
|
|
20240912,193200,119536770,11210,11210,11210,11210,0
|
|
20240912,193100,119536770,11210,11210,11210,11210,0
|
|
20240912,193000,119536770,11210,11210,11210,11210,0
|
|
20240912,192900,119536770,11210,11210,11210,11210,0
|
|
20240912,192800,119536770,11210,11210,11210,11210,0
|
|
20240912,192700,119536770,11210,11210,11210,11210,0
|
|
20240912,192600,119536770,11210,11210,11210,11210,0
|
|
20240912,192500,119536770,11210,11210,11210,11210,0
|
|
20240912,192400,119536770,11210,11210,11210,11210,0
|
|
20240912,192300,119536770,11210,11210,11210,11210,0
|
|
20240912,192200,119536770,11210,11210,11210,11210,0
|
|
20240912,192100,119536770,11210,11210,11210,11210,0
|
|
20240912,192000,119536770,11210,11210,11210,11210,0
|
|
20240912,191900,119536770,11210,11210,11210,11210,0
|
|
20240912,191800,119536770,11210,11210,11210,11210,0
|
|
20240912,191700,119536770,11210,11210,11210,11210,0
|
|
20240912,191600,119536770,11210,11210,11210,11210,5
|
|
20240912,191500,119536770,11210,11210,11210,11210,0
|
|
20240912,191400,119536770,11210,11210,11210,11210,0
|
|
20240912,191300,119536770,11210,11210,11210,11210,0
|
|
20240912,191200,119536770,11210,11210,11210,11210,0
|
|
20240912,191100,119536770,11210,11210,11210,11210,0
|
|
20240912,191000,119536770,11210,11210,11210,11210,0
|
|
20240912,190900,119536770,11210,11210,11210,11210,0
|
|
20240912,190800,119536770,11210,11210,11210,11210,0
|
|
20240912,190700,119536770,11210,11210,11210,11210,0
|
|
20240912,190600,119536770,11210,11210,11210,11210,0
|
|
20240912,190500,119536770,11210,11210,11210,11210,0
|
|
20240912,190400,119536770,11210,11210,11210,11210,0
|
|
20240912,190300,119536770,11210,11210,11210,11210,0
|
|
20240912,190200,119536770,11210,11210,11210,11210,0
|
|
20240912,190100,119536770,11210,11210,11210,11210,0
|
|
20240912,190000,119536770,11210,11210,11210,11210,0
|
|
20240912,185900,119536770,11210,11210,11210,11210,0
|
|
20240912,185800,119536770,11210,11210,11210,11210,0
|
|
20240912,185700,119536770,11210,11210,11210,11210,0
|
|
20240912,185600,119536770,11210,11210,11210,11210,0
|
|
20240912,185500,119536770,11210,11210,11210,11210,0
|
|
20240912,185400,119536770,11210,11210,11210,11210,0
|
|
20240912,185300,119536770,11210,11210,11210,11210,0
|
|
20240912,185200,119536770,11210,11210,11210,11210,0
|
|
20240912,185100,119536770,11210,11210,11210,11210,0
|
|
20240912,185000,119536770,11210,11210,11210,11210,0
|
|
20240912,184900,119536770,11210,11210,11210,11210,0
|
|
20240912,184800,119536770,11210,11210,11210,11210,0
|
|
20240912,184700,119536770,11210,11210,11210,11210,0
|
|
20240912,184600,119536770,11210,11210,11210,11210,5
|
|
20240912,184500,119536770,11210,11210,11210,11210,0
|
|
20240912,184400,119536770,11210,11210,11210,11210,0
|
|
20240912,184300,119536770,11210,11210,11210,11210,0
|
|
20240912,184200,119536770,11210,11210,11210,11210,0
|
|
20240912,184100,119536770,11210,11210,11210,11210,0
|
|
20240912,184000,119536770,11210,11210,11210,11210,0
|
|
20240912,183900,119536770,11210,11210,11210,11210,0
|
|
20240912,183800,119536770,11210,11210,11210,11210,0
|
|
20240912,183700,119536770,11210,11210,11210,11210,0
|
|
20240912,183600,119536770,11210,11210,11210,11210,0
|
|
20240912,183500,119536770,11210,11210,11210,11210,0
|
|
20240912,183400,119536770,11210,11210,11210,11210,0
|
|
20240912,183300,119536770,11210,11210,11210,11210,0
|
|
20240912,183200,119536770,11210,11210,11210,11210,0
|
|
20240912,183100,119536770,11210,11210,11210,11210,0
|
|
20240912,183000,119536770,11210,11210,11210,11210,0
|
|
20240912,182900,119536770,11210,11210,11210,11210,0
|
|
20240912,182800,119536770,11210,11210,11210,11210,0
|
|
20240912,182700,119536770,11210,11210,11210,11210,0
|
|
20240912,182600,119536770,11210,11210,11210,11210,0
|
|
20240912,182500,119536770,11210,11210,11210,11210,0
|
|
20240912,182400,119536770,11210,11210,11210,11210,0
|
|
20240912,182300,119536770,11210,11210,11210,11210,0
|
|
20240912,182200,119536770,11210,11210,11210,11210,0
|
|
20240912,182100,119536770,11210,11210,11210,11210,0
|
|
20240912,182000,119536770,11210,11210,11210,11210,0
|
|
20240912,181900,119536770,11210,11210,11210,11210,0
|
|
20240912,181800,119536770,11210,11210,11210,11210,0
|
|
20240912,181700,119536770,11210,11210,11210,11210,0
|
|
20240912,181600,119536770,11210,11210,11210,11210,5
|
|
20240912,181500,119536770,11210,11210,11210,11210,0
|
|
20240912,181400,119536770,11210,11210,11210,11210,0
|
|
20240912,181300,119536770,11210,11210,11210,11210,0
|
|
20240912,181200,119536770,11210,11210,11210,11210,0
|
|
20240912,181100,119536770,11210,11210,11210,11210,0
|
|
20240912,181000,119536770,11210,11210,11210,11210,0
|
|
20240912,180900,119536770,11210,11210,11210,11210,0
|
|
20240912,180800,119536770,11210,11210,11210,11210,0
|
|
20240912,180700,119536770,11210,11210,11210,11210,0
|
|
20240912,180600,119536770,11210,11210,11210,11210,0
|
|
20240912,180500,119536770,11210,11210,11210,11210,0
|
|
20240912,180400,119536770,11210,11210,11210,11210,0
|
|
20240912,180300,119536770,11210,11210,11210,11210,0
|
|
20240912,180200,119536770,11210,11210,11210,11210,0
|
|
20240912,180100,119536770,11210,11210,11210,11210,0
|
|
20240912,180000,119536770,11210,11210,11210,11210,0
|
|
20240912,175900,119536770,11210,11210,11210,11210,0
|
|
20240912,175800,119536770,11210,11210,11210,11210,0
|
|
20240912,175700,119536770,11210,11210,11210,11210,0
|
|
20240912,175600,119536770,11210,11210,11210,11210,0
|
|
20240912,175500,119536770,11210,11210,11210,11210,0
|
|
20240912,175400,119536770,11210,11210,11210,11210,0
|
|
20240912,175300,119536770,11210,11210,11210,11210,0
|
|
20240912,175200,119536770,11210,11210,11210,11210,0
|
|
20240912,175100,119536770,11210,11210,11210,11210,0
|
|
20240912,175000,119536770,11210,11210,11210,11210,0
|
|
20240912,174900,119536770,11210,11210,11210,11210,0
|
|
20240912,174800,119536770,11210,11210,11210,11210,0
|
|
20240912,174700,119536770,11210,11210,11210,11210,0
|
|
20240912,174600,119536770,11210,11210,11210,11210,5
|
|
20240912,174500,119536770,11210,11210,11210,11210,0
|
|
20240912,174400,119536770,11210,11210,11210,11210,0
|
|
20240912,174300,119536770,11210,11210,11210,11210,0
|
|
20240912,174200,119536770,11210,11210,11210,11210,0
|
|
20240912,174100,119536770,11210,11210,11210,11210,0
|
|
20240912,174000,119536770,11210,11210,11210,11210,0
|
|
20240912,173900,119536770,11210,11210,11210,11210,0
|
|
20240912,173800,119536770,11210,11210,11210,11210,0
|
|
20240912,173700,119536770,11210,11210,11210,11210,0
|
|
20240912,173600,119536770,11210,11210,11210,11210,0
|
|
20240912,173500,119536770,11210,11210,11210,11210,0
|
|
20240912,173400,119536770,11210,11210,11210,11210,0
|
|
20240912,173300,119536770,11210,11210,11210,11210,0
|
|
20240912,173200,119536770,11210,11210,11210,11210,0
|
|
20240912,173100,119536770,11210,11210,11210,11210,0
|
|
20240912,173000,119536770,11210,11210,11210,11210,0
|
|
20240912,172900,119536770,11210,11210,11210,11210,0
|
|
20240912,172800,119536770,11210,11210,11210,11210,0
|
|
20240912,172700,119536770,11210,11210,11210,11210,0
|
|
20240912,172600,119536770,11210,11210,11210,11210,0
|
|
20240912,172500,119536770,11210,11210,11210,11210,0
|
|
20240912,172400,119536770,11210,11210,11210,11210,0
|
|
20240912,172300,119536770,11210,11210,11210,11210,0
|
|
20240912,172200,119536770,11210,11210,11210,11210,0
|
|
20240912,172100,119536770,11210,11210,11210,11210,0
|
|
20240912,172000,119536770,11210,11210,11210,11210,0
|
|
20240912,171900,119536770,11210,11210,11210,11210,0
|
|
20240912,171800,119536770,11210,11210,11210,11210,0
|
|
20240912,171700,119536770,11210,11210,11210,11210,0
|
|
20240912,171600,119536770,11210,11210,11210,11210,5
|
|
20240912,171500,119536770,11210,11210,11210,11210,0
|
|
20240912,171400,119536770,11210,11210,11210,11210,0
|
|
20240912,171300,119536770,11210,11210,11210,11210,0
|
|
20240912,171200,119536770,11210,11210,11210,11210,0
|
|
20240912,171100,119536770,11210,11210,11210,11210,0
|
|
20240912,171000,119536770,11210,11210,11210,11210,0
|
|
20240912,170900,119536770,11210,11210,11210,11210,0
|
|
20240912,170800,119536770,11210,11210,11210,11210,0
|
|
20240912,170700,119536770,11210,11210,11210,11210,0
|
|
20240912,170600,119536770,11210,11210,11210,11210,0
|
|
20240912,170500,119536770,11210,11210,11210,11210,0
|
|
20240912,170400,119536770,11210,11210,11210,11210,0
|
|
20240912,170300,119536770,11210,11210,11210,11210,0
|
|
20240912,170200,119536770,11210,11210,11210,11210,0
|
|
20240912,170100,119536770,11210,11210,11210,11210,0
|
|
20240912,170000,119536770,11210,11210,11210,11210,0
|
|
20240912,165900,119536770,11210,11210,11210,11210,0
|
|
20240912,165800,119536770,11210,11210,11210,11210,0
|
|
20240912,165700,119536770,11210,11210,11210,11210,0
|
|
20240912,165600,119536770,11210,11210,11210,11210,0
|
|
20240912,165500,119536770,11210,11210,11210,11210,0
|
|
20240912,165400,119536770,11210,11210,11210,11210,0
|
|
20240912,165300,119536770,11210,11210,11210,11210,0
|
|
20240912,165200,119536770,11210,11210,11210,11210,0
|
|
20240912,165100,119536770,11210,11210,11210,11210,0
|
|
20240912,165000,119536770,11210,11210,11210,11210,0
|
|
20240912,164900,119536770,11210,11210,11210,11210,0
|
|
20240912,164800,119536770,11210,11210,11210,11210,0
|
|
20240912,164700,119536770,11210,11210,11210,11210,0
|
|
20240912,164600,119536770,11210,11210,11210,11210,5
|
|
20240912,164500,119536770,11210,11210,11210,11210,0
|
|
20240912,164400,119536770,11210,11210,11210,11210,0
|
|
20240912,164300,119536770,11210,11210,11210,11210,0
|
|
20240912,164200,119536770,11210,11210,11210,11210,0
|
|
20240912,164100,119536770,11210,11210,11210,11210,0
|
|
20240912,164000,119536770,11210,11210,11210,11210,0
|
|
20240912,163900,119536770,11210,11210,11210,11210,0
|
|
20240912,163800,119536770,11210,11210,11210,11210,0
|
|
20240912,163700,119536770,11210,11210,11210,11210,0
|
|
20240912,163600,119536770,11210,11210,11210,11210,0
|
|
20240912,163500,119536770,11210,11210,11210,11210,0
|
|
20240912,163400,119536770,11210,11210,11210,11210,0
|
|
20240912,163300,119536770,11210,11210,11210,11210,0
|
|
20240912,163200,119536770,11210,11210,11210,11210,0
|
|
20240912,163100,119536770,11210,11210,11210,11210,0
|
|
20240912,163000,119536770,11210,11210,11210,11210,0
|
|
20240912,162900,119536770,11210,11210,11210,11210,0
|
|
20240912,162800,119536770,11210,11210,11210,11210,0
|
|
20240912,162700,119536770,11210,11210,11210,11210,0
|
|
20240912,162600,119536770,11210,11210,11210,11210,0
|
|
20240912,162500,119536770,11210,11210,11210,11210,0
|
|
20240912,162400,119536770,11210,11210,11210,11210,0
|
|
20240912,162300,119536770,11210,11210,11210,11210,0
|
|
20240912,162200,119536770,11210,11210,11210,11210,0
|
|
20240912,162100,119536770,11210,11210,11210,11210,0
|
|
20240912,162000,119536770,11210,11210,11210,11210,0
|
|
20240912,161900,119536770,11210,11210,11210,11210,0
|
|
20240912,161800,119536770,11210,11210,11210,11210,0
|
|
20240912,161700,119536770,11210,11210,11210,11210,0
|
|
20240912,161600,119536770,11210,11210,11210,11210,5
|
|
20240912,161500,119536770,11210,11210,11210,11210,0
|
|
20240912,161400,119536770,11210,11210,11210,11210,0
|
|
20240912,161300,119536770,11210,11210,11210,11210,0
|
|
20240912,161200,119536770,11210,11210,11210,11210,0
|
|
20240912,161100,119536770,11210,11210,11210,11210,0
|
|
20240912,161000,119536770,11210,11210,11210,11210,0
|
|
20240912,160900,119536770,11210,11210,11210,11210,0
|
|
20240912,160800,119536770,11210,11210,11210,11210,0
|
|
20240912,160700,119536770,11210,11210,11210,11210,0
|
|
20240912,160600,119536770,11210,11210,11210,11210,0
|
|
20240912,160500,119536770,11210,11210,11210,11210,0
|
|
20240912,160400,119536770,11210,11210,11210,11210,0
|
|
20240912,160300,119536770,11210,11210,11210,11210,0
|
|
20240912,160200,119536770,11210,11210,11210,11210,0
|
|
20240912,160100,119536770,11210,11210,11210,11210,0
|
|
20240912,160000,119536770,11210,11210,11210,11210,0
|
|
20240912,155900,119536770,11210,11210,11210,11210,0
|
|
20240912,155800,119536770,11210,11210,11210,11210,0
|
|
20240912,155700,119536770,11210,11210,11210,11210,0
|
|
20240912,155600,119536770,11210,11210,11210,11210,0
|
|
20240912,155500,119536770,11210,11210,11210,11210,0
|
|
20240912,155400,119536770,11210,11210,11210,11210,0
|
|
20240912,155300,119536770,11210,11210,11210,11210,0
|
|
20240912,155200,119536770,11210,11210,11210,11210,0
|
|
20240912,155100,119536770,11210,11210,11210,11210,0
|
|
20240912,155000,119536770,11210,11210,11210,11210,0
|
|
20240912,154900,119536770,11210,11210,11210,11210,0
|
|
20240912,154800,119536770,11210,11210,11210,11210,0
|
|
20240912,154700,119536770,11210,11210,11210,11210,0
|
|
20240912,154600,119536770,11210,11210,11210,11210,5
|
|
20240912,154500,119536770,11210,11210,11210,11210,0
|
|
20240912,154400,119536770,11210,11210,11210,11210,0
|
|
20240912,154300,119536770,11210,11210,11210,11210,0
|
|
20240912,154200,119536770,11210,11210,11210,11210,0
|
|
20240912,154100,119536770,11210,11210,11210,11210,0
|
|
20240912,154000,119536770,11210,11210,11210,11210,0
|
|
20240912,153900,119536770,11210,11210,11210,11210,0
|
|
20240912,153800,119536770,11210,11210,11210,11210,0
|
|
20240912,153700,119536770,11210,11210,11210,11210,0
|
|
20240912,153600,119536770,11210,11210,11210,11210,0
|
|
20240912,153500,119536770,11210,11210,11210,11210,0
|
|
20240912,153400,119536770,11210,11210,11210,11210,0
|
|
20240912,153300,119536770,11210,11210,11210,11210,0
|
|
20240912,153200,119536770,11210,11210,11210,11210,0
|
|
20240912,153100,119536770,11210,11210,11210,11210,0
|
|
20240912,153000,119536770,11210,11210,11210,11210,5
|
|
20240912,152900,119480720,11180,11180,11180,11180,0
|
|
20240912,152800,119480720,11180,11180,11180,11180,0
|
|
20240912,152700,119480720,11180,11180,11180,11180,0
|
|
20240912,152600,119480720,11180,11180,11180,11180,0
|
|
20240912,152500,119480720,11180,11180,11180,11180,0
|
|
20240912,152400,119480720,11180,11180,11180,11180,0
|
|
20240912,152300,119480720,11180,11180,11180,11180,0
|
|
20240912,152200,119480720,11180,11180,11180,11180,0
|
|
20240912,152100,119480720,11180,11180,11180,11180,0
|
|
20240912,152000,119480720,11180,11180,11180,11180,0
|
|
20240912,151900,119480720,11180,11180,11180,11180,197
|
|
20240912,151800,117278260,11180,11180,11180,11180,100
|
|
20240912,151700,116160260,11180,11180,11180,11180,2
|
|
20240912,151600,116137900,11180,11180,11180,11180,5
|
|
20240912,151500,116082000,11170,11170,11170,11170,0
|
|
20240912,151400,116082000,11170,11180,11180,11170,201
|
|
20240912,151300,113836820,11180,11180,11180,11180,100
|
|
20240912,151200,112718820,11180,11180,11180,11180,200
|
|
20240912,151100,110482820,11180,11170,11180,11170,45
|
|
20240912,151000,109979820,11180,11180,11180,11180,141
|
|
20240912,150900,108403440,11180,11180,11180,11180,2200
|
|
20240912,150800,83807440,11180,11180,11180,11180,15
|
|
20240912,150700,83639740,11180,11180,11180,11180,0
|
|
20240912,150600,83639740,11180,11180,11180,11180,2
|
|
20240912,150500,83617380,11180,11180,11180,11180,0
|
|
20240912,150400,83617380,11180,11180,11180,11180,0
|
|
20240912,150300,83617380,11180,11180,11180,11180,0
|
|
20240912,150200,83617380,11180,11180,11180,11180,0
|
|
20240912,150100,83617380,11180,11180,11180,11180,2
|
|
20240912,150000,83595020,11180,11180,11180,11180,0
|
|
20240912,145900,83595020,11180,11180,11180,11180,0
|
|
20240912,145800,83595020,11180,11180,11180,11180,10
|
|
20240912,145700,83483220,11180,11180,11180,11180,30
|
|
20240912,145600,83147820,11180,11180,11180,11180,0
|
|
20240912,145500,83147820,11180,11180,11180,11180,0
|
|
20240912,145400,83147820,11180,11180,11180,11180,90
|
|
20240912,145300,82141620,11180,11180,11180,11180,50
|
|
20240912,145200,81582620,11180,11180,11180,11180,0
|
|
20240912,145100,81582620,11180,11180,11180,11180,19
|
|
20240912,145000,81370200,11170,11170,11170,11170,0
|
|
20240912,144900,81370200,11170,11170,11170,11170,95
|
|
20240912,144800,80309050,11170,11170,11170,11170,219
|
|
20240912,144700,77862820,11170,11170,11170,11170,0
|
|
20240912,144600,77862820,11170,11170,11170,11170,0
|
|
20240912,144500,77862820,11170,11170,11170,11170,0
|
|
20240912,144400,77862820,11170,11170,11170,11170,281
|
|
20240912,144300,74724050,11180,11180,11180,11180,0
|
|
20240912,144200,74724050,11180,11180,11180,11180,0
|
|
20240912,144100,74724050,11180,11180,11180,11180,25
|
|
20240912,144000,74444550,11170,11170,11170,11170,0
|
|
20240912,143900,74444550,11170,11170,11170,11170,0
|
|
20240912,143800,74444550,11170,11170,11170,11170,22
|
|
20240912,143700,74198810,11170,11170,11170,11170,10
|
|
20240912,143600,74087110,11180,11180,11180,11180,0
|
|
20240912,143500,74087110,11180,11180,11180,11180,0
|
|
20240912,143400,74087110,11180,11180,11180,11180,3
|
|
20240912,143300,74053570,11180,11180,11180,11180,0
|
|
20240912,143200,74053570,11180,11180,11180,11180,0
|
|
20240912,143100,74053570,11180,11180,11180,11180,0
|
|
20240912,143000,74053570,11180,11180,11180,11180,0
|
|
20240912,142900,74053570,11180,11180,11180,11180,0
|
|
20240912,142800,74053570,11180,11180,11180,11180,1
|
|
20240912,142700,74042390,11180,11180,11180,11180,1
|
|
20240912,142600,74031210,11180,11180,11180,11180,1
|
|
20240912,142500,74020030,11180,11180,11180,11180,0
|
|
20240912,142400,74020030,11180,11180,11180,11180,0
|
|
20240912,142300,74020030,11180,11180,11180,11180,0
|
|
20240912,142200,74020030,11180,11180,11180,11180,0
|
|
20240912,142100,74020030,11180,11180,11180,11180,0
|
|
20240912,142000,74020030,11180,11180,11180,11180,1
|
|
20240912,141900,74008850,11170,11170,11170,11170,0
|
|
20240912,141800,74008850,11170,11170,11170,11170,0
|
|
20240912,141700,74008850,11170,11170,11170,11170,300
|
|
20240912,141600,70657850,11170,11170,11170,11170,0
|
|
20240912,141500,70657850,11170,11170,11170,11170,1
|
|
20240912,141400,70646680,11180,11180,11180,11180,0
|
|
20240912,141300,70646680,11180,11180,11180,11180,0
|
|
20240912,141200,70646680,11180,11180,11180,11180,0
|
|
20240912,141100,70646680,11180,11180,11180,11180,8
|
|
20240912,141000,70557240,11180,11180,11180,11180,5
|
|
20240912,140900,70501340,11170,11170,11170,11170,0
|
|
20240912,140800,70501340,11170,11170,11170,11170,0
|
|
20240912,140700,70501340,11170,11170,11170,11170,0
|
|
20240912,140600,70501340,11170,11170,11170,11170,10
|
|
20240912,140500,70389640,11170,11170,11170,11170,0
|
|
20240912,140400,70389640,11170,11180,11180,11170,408
|
|
20240912,140300,65828360,11170,11170,11170,11170,0
|
|
20240912,140200,65828360,11170,11170,11170,11170,0
|
|
20240912,140100,65828360,11170,11170,11170,11170,0
|
|
20240912,140000,65828360,11170,11170,11170,11170,0
|
|
20240912,135900,65828360,11170,11170,11170,11170,0
|
|
20240912,135800,65828360,11170,11170,11170,11170,0
|
|
20240912,135700,65828360,11170,11170,11170,11170,0
|
|
20240912,135600,65828360,11170,11170,11170,11170,0
|
|
20240912,135500,65828360,11170,11170,11170,11170,5
|
|
20240912,135400,65772510,11170,11170,11170,11170,0
|
|
20240912,135300,65772510,11170,11170,11170,11170,0
|
|
20240912,135200,65772510,11170,11170,11170,11170,30
|
|
20240912,135100,65437410,11180,11180,11180,11180,0
|
|
20240912,135000,65437410,11180,11180,11180,11180,51
|
|
20240912,134900,64867230,11180,11180,11180,11180,0
|
|
20240912,134800,64867230,11180,11180,11180,11180,100
|
|
20240912,134700,63749230,11170,11170,11170,11170,0
|
|
20240912,134600,63749230,11170,11170,11170,11170,62
|
|
20240912,134500,63056690,11180,11180,11180,11180,3
|
|
20240912,134400,63023150,11180,11180,11180,11180,0
|
|
20240912,134300,63023150,11180,11180,11180,11180,0
|
|
20240912,134200,63023150,11180,11180,11180,11180,1
|
|
20240912,134100,63011970,11180,11180,11180,11180,414
|
|
20240912,134000,58383450,11180,11180,11180,11180,10
|
|
20240912,133900,58271650,11180,11180,11180,11180,2
|
|
20240912,133800,58249290,11180,11180,11180,11180,0
|
|
20240912,133700,58249290,11180,11180,11180,11180,60
|
|
20240912,133600,57578490,11180,11180,11180,11180,0
|
|
20240912,133500,57578490,11180,11180,11180,11180,1
|
|
20240912,133400,57567310,11180,11180,11180,11180,50
|
|
20240912,133300,57008310,11180,11180,11180,11180,5
|
|
20240912,133200,56952410,11170,11170,11170,11170,0
|
|
20240912,133100,56952410,11170,11190,11190,11170,519
|
|
20240912,133000,51147720,11200,11200,11200,11200,0
|
|
20240912,132900,51147720,11200,11200,11200,11200,0
|
|
20240912,132800,51147720,11200,11200,11200,11200,0
|
|
20240912,132700,51147720,11200,11200,11200,11200,0
|
|
20240912,132600,51147720,11200,11200,11200,11200,2
|
|
20240912,132500,51125320,11200,11200,11200,11200,2
|
|
20240912,132400,51102920,11200,11200,11200,11200,1
|
|
20240912,132300,51091720,11200,11200,11200,11200,0
|
|
20240912,132200,51091720,11200,11200,11200,11200,10
|
|
20240912,132100,50979720,11200,11200,11200,11200,0
|
|
20240912,132000,50979720,11200,11200,11200,11200,0
|
|
20240912,131900,50979720,11200,11200,11200,11200,0
|
|
20240912,131800,50979720,11200,11200,11200,11200,423
|
|
20240912,131700,46242120,11210,11210,11210,11210,0
|
|
20240912,131600,46242120,11210,11210,11210,11210,0
|
|
20240912,131500,46242120,11210,11210,11210,11210,0
|
|
20240912,131400,46242120,11210,11210,11210,11210,0
|
|
20240912,131300,46242120,11210,11210,11210,11210,19
|
|
20240912,131200,46029130,11210,11210,11210,11210,5
|
|
20240912,131100,45973080,11200,11200,11200,11200,0
|
|
20240912,131000,45973080,11200,11200,11200,11200,0
|
|
20240912,130900,45973080,11200,11200,11200,11200,0
|
|
20240912,130800,45973080,11200,11200,11200,11200,0
|
|
20240912,130700,45973080,11200,11200,11200,11200,0
|
|
20240912,130600,45973080,11200,11200,11200,11200,0
|
|
20240912,130500,45973080,11200,11200,11200,11200,0
|
|
20240912,130400,45973080,11200,11200,11200,11200,0
|
|
20240912,130300,45973080,11200,11200,11200,11200,0
|
|
20240912,130200,45973080,11200,11200,11200,11200,0
|
|
20240912,130100,45973080,11200,11200,11200,11200,0
|
|
20240912,130000,45973080,11200,11200,11200,11200,0
|
|
20240912,125900,45973080,11200,11200,11200,11200,0
|
|
20240912,125800,45973080,11200,11200,11200,11200,0
|
|
20240912,125700,45973080,11200,11200,11200,11200,0
|
|
20240912,125600,45973080,11200,11200,11200,11200,0
|
|
20240912,125500,45973080,11200,11200,11200,11200,0
|
|
20240912,125400,45973080,11200,11200,11200,11200,0
|
|
20240912,125300,45973080,11200,11200,11200,11200,0
|
|
20240912,125200,45973080,11200,11200,11200,11200,0
|
|
20240912,125100,45973080,11200,11200,11200,11200,0
|
|
20240912,125000,45973080,11200,11200,11200,11200,0
|
|
20240912,124900,45973080,11200,11200,11200,11200,0
|
|
20240912,124800,45973080,11200,11200,11200,11200,0
|
|
20240912,124700,45973080,11200,11200,11200,11200,0
|
|
20240912,124600,45973080,11200,11200,11200,11200,0
|
|
20240912,124500,45973080,11200,11200,11200,11200,0
|
|
20240912,124400,45973080,11200,11200,11200,11200,0
|
|
20240912,124300,45973080,11200,11200,11200,11200,0
|
|
20240912,124200,45973080,11200,11200,11200,11200,0
|
|
20240912,124100,45973080,11200,11200,11200,11200,87
|
|
20240912,124000,44998680,11210,11210,11210,11210,13
|
|
20240912,123900,44852950,11210,11210,11210,11210,8
|
|
20240912,123800,44763270,11210,11210,11210,11210,0
|
|
20240912,123700,44763270,11210,11210,11210,11210,0
|
|
20240912,123600,44763270,11210,11210,11210,11210,0
|
|
20240912,123500,44763270,11210,11210,11210,11210,0
|
|
20240912,123400,44763270,11210,11210,11210,11210,0
|
|
20240912,123300,44763270,11210,11210,11210,11210,0
|
|
20240912,123200,44763270,11210,11210,11210,11210,0
|
|
20240912,123100,44763270,11210,11210,11210,11210,0
|
|
20240912,123000,44763270,11210,11210,11210,11210,0
|
|
20240912,122900,44763270,11210,11210,11210,11210,3
|
|
20240912,122800,44729640,11220,11220,11220,11220,0
|
|
20240912,122700,44729640,11220,11220,11220,11220,0
|
|
20240912,122600,44729640,11220,11220,11220,11220,0
|
|
20240912,122500,44729640,11220,11220,11220,11220,0
|
|
20240912,122400,44729640,11220,11220,11220,11220,23
|
|
20240912,122300,44471580,11220,11220,11220,11220,100
|
|
20240912,122200,43349580,11220,11220,11220,11220,0
|
|
20240912,122100,43349580,11220,11220,11220,11220,0
|
|
20240912,122000,43349580,11220,11220,11220,11220,0
|
|
20240912,121900,43349580,11220,11220,11220,11220,9
|
|
20240912,121800,43248600,11210,11210,11210,11210,0
|
|
20240912,121700,43248600,11210,11210,11210,11210,0
|
|
20240912,121600,43248600,11210,11210,11210,11210,0
|
|
20240912,121500,43248600,11210,11210,11210,11210,31
|
|
20240912,121400,42901090,11210,11210,11210,11210,0
|
|
20240912,121300,42901090,11210,11210,11210,11210,0
|
|
20240912,121200,42901090,11210,11210,11210,11210,1
|
|
20240912,121100,42889880,11200,11200,11200,11200,0
|
|
20240912,121000,42889880,11200,11200,11200,11200,0
|
|
20240912,120900,42889880,11200,11200,11200,11200,0
|
|
20240912,120800,42889880,11200,11200,11200,11200,0
|
|
20240912,120700,42889880,11200,11200,11200,11200,0
|
|
20240912,120600,42889880,11200,11200,11200,11200,0
|
|
20240912,120500,42889880,11200,11200,11200,11200,0
|
|
20240912,120400,42889880,11200,11200,11200,11200,0
|
|
20240912,120300,42889880,11200,11200,11200,11200,0
|
|
20240912,120200,42889880,11200,11200,11200,11200,0
|
|
20240912,120100,42889880,11200,11200,11200,11200,161
|
|
20240912,120000,41086680,11200,11200,11200,11200,1
|
|
20240912,115900,41075480,11200,11200,11200,11200,0
|
|
20240912,115800,41075480,11200,11200,11200,11200,10
|
|
20240912,115700,40963480,11200,11200,11200,11200,0
|
|
20240912,115600,40963480,11200,11200,11200,11200,0
|
|
20240912,115500,40963480,11200,11200,11200,11200,0
|
|
20240912,115400,40963480,11200,11200,11200,11200,0
|
|
20240912,115300,40963480,11200,11200,11200,11200,10
|
|
20240912,115200,40851480,11200,11200,11200,11200,0
|
|
20240912,115100,40851480,11200,11200,11200,11200,0
|
|
20240912,115000,40851480,11200,11200,11200,11200,0
|
|
20240912,114900,40851480,11200,11200,11200,11200,4
|
|
20240912,114800,40806680,11200,11200,11200,11200,0
|
|
20240912,114700,40806680,11200,11200,11200,11200,0
|
|
20240912,114600,40806680,11200,11200,11200,11200,0
|
|
20240912,114500,40806680,11200,11200,11200,11200,0
|
|
20240912,114400,40806680,11200,11200,11200,11200,0
|
|
20240912,114300,40806680,11200,11200,11200,11200,0
|
|
20240912,114200,40806680,11200,11200,11200,11200,4
|
|
20240912,114100,40761880,11200,11200,11200,11200,0
|
|
20240912,114000,40761880,11200,11200,11200,11200,0
|
|
20240912,113900,40761880,11200,11200,11200,11200,0
|
|
20240912,113800,40761880,11200,11200,11200,11200,25
|
|
20240912,113700,40481880,11200,11200,11200,11200,0
|
|
20240912,113600,40481880,11200,11200,11200,11200,0
|
|
20240912,113500,40481880,11200,11200,11200,11200,0
|
|
20240912,113400,40481880,11200,11200,11200,11200,0
|
|
20240912,113300,40481880,11200,11200,11200,11200,0
|
|
20240912,113200,40481880,11200,11200,11200,11200,0
|
|
20240912,113100,40481880,11200,11200,11200,11200,0
|
|
20240912,113000,40481880,11200,11200,11200,11200,0
|
|
20240912,112900,40481880,11200,11200,11200,11200,8
|
|
20240912,112800,40392280,11200,11200,11200,11200,0
|
|
20240912,112700,40392280,11200,11200,11200,11200,0
|
|
20240912,112600,40392280,11200,11200,11200,11200,0
|
|
20240912,112500,40392280,11200,11200,11200,11200,50
|
|
20240912,112400,39832280,11200,11200,11200,11200,0
|
|
20240912,112300,39832280,11200,11200,11200,11200,0
|
|
20240912,112200,39832280,11200,11200,11200,11200,0
|
|
20240912,112100,39832280,11200,11200,11200,11200,4
|
|
20240912,112000,39787480,11190,11190,11190,11190,0
|
|
20240912,111900,39787480,11190,11190,11190,11190,5
|
|
20240912,111800,39731530,11190,11190,11190,11190,7
|
|
20240912,111700,39653200,11190,11190,11190,11190,0
|
|
20240912,111600,39653200,11190,11190,11190,11190,0
|
|
20240912,111500,39653200,11190,11190,11190,11190,1
|
|
20240912,111400,39642010,11200,11200,11200,11200,0
|
|
20240912,111300,39642010,11200,11200,11200,11200,0
|
|
20240912,111200,39642010,11200,11200,11200,11200,60
|
|
20240912,111100,38970010,11200,11200,11200,11200,0
|
|
20240912,111000,38970010,11200,11200,11200,11200,0
|
|
20240912,110900,38970010,11200,11190,11200,11190,2
|
|
20240912,110800,38947620,11200,11200,11200,11200,0
|
|
20240912,110700,38947620,11200,11200,11200,11200,0
|
|
20240912,110600,38947620,11200,11180,11200,11180,2
|
|
20240912,110500,38925240,11190,11180,11190,11180,2
|
|
20240912,110400,38902870,11170,11170,11170,11170,0
|
|
20240912,110300,38902870,11170,11170,11170,11170,0
|
|
20240912,110200,38902870,11170,11190,11190,11170,496
|
|
20240912,110100,33356860,11190,11190,11190,11190,0
|
|
20240912,110000,33356860,11190,11190,11190,11190,20
|
|
20240912,105900,33133060,11190,11190,11190,11190,32
|
|
20240912,105800,32774980,11190,11190,11190,11190,0
|
|
20240912,105700,32774980,11190,11190,11190,11190,10
|
|
20240912,105600,32663080,11200,11200,11200,11200,0
|
|
20240912,105500,32663080,11200,11210,11210,11200,144
|
|
20240912,105400,31049970,11220,11220,11220,11220,0
|
|
20240912,105300,31049970,11220,11200,11220,11200,52
|
|
20240912,105200,30467530,11200,11200,11200,11200,1
|
|
20240912,105100,30456330,11200,11200,11200,11200,1
|
|
20240912,105000,30445130,11200,11200,11200,11200,10
|
|
20240912,104900,30333130,11200,11200,11200,11200,0
|
|
20240912,104800,30333130,11200,11200,11200,11200,0
|
|
20240912,104700,30333130,11200,11200,11200,11200,0
|
|
20240912,104600,30333130,11200,11200,11200,11200,0
|
|
20240912,104500,30333130,11200,11200,11200,11200,0
|
|
20240912,104400,30333130,11200,11200,11200,11200,3
|
|
20240912,104300,30299530,11200,11200,11200,11200,0
|
|
20240912,104200,30299530,11200,11200,11200,11200,4
|
|
20240912,104100,30254730,11200,11200,11200,11200,8
|
|
20240912,104000,30165130,11200,11200,11200,11200,0
|
|
20240912,103900,30165130,11200,11200,11200,11200,0
|
|
20240912,103800,30165130,11200,11200,11200,11200,0
|
|
20240912,103700,30165130,11200,11200,11200,11200,0
|
|
20240912,103600,30165130,11200,11200,11200,11200,24
|
|
20240912,103500,29896330,11190,11190,11190,11190,0
|
|
20240912,103400,29896330,11190,11190,11190,11190,0
|
|
20240912,103300,29896330,11190,11200,11200,11190,308
|
|
20240912,103200,26449470,11220,11220,11220,11220,0
|
|
20240912,103100,26449470,11220,11220,11220,11220,0
|
|
20240912,103000,26449470,11220,11220,11220,11220,1
|
|
20240912,102900,26438250,11210,11210,11210,11210,0
|
|
20240912,102800,26438250,11210,11210,11210,11210,0
|
|
20240912,102700,26438250,11210,11210,11210,11210,0
|
|
20240912,102600,26438250,11210,11210,11210,11210,0
|
|
20240912,102500,26438250,11210,11210,11210,11210,3
|
|
20240912,102400,26404620,11200,11200,11200,11200,0
|
|
20240912,102300,26404620,11200,11200,11200,11200,0
|
|
20240912,102200,26404620,11200,11200,11200,11200,0
|
|
20240912,102100,26404620,11200,11200,11200,11200,0
|
|
20240912,102000,26404620,11200,11200,11200,11200,1
|
|
20240912,101900,26393420,11200,11200,11200,11200,1
|
|
20240912,101800,26382220,11200,11200,11200,11200,206
|
|
20240912,101700,24075020,11190,11220,11220,11190,1369
|
|
20240912,101600,8738720,11220,11220,11220,11220,0
|
|
20240912,101500,8738720,11220,11220,11220,11220,0
|
|
20240912,101400,8738720,11220,11220,11220,11220,0
|
|
20240912,101300,8738720,11220,11220,11220,11220,0
|
|
20240912,101200,8738720,11220,11220,11220,11220,0
|
|
20240912,101100,8738720,11220,11220,11220,11220,0
|
|
20240912,101000,8738720,11220,11220,11220,11220,89
|
|
20240912,100900,7740140,11220,11220,11220,11220,0
|
|
20240912,100800,7740140,11220,11220,11220,11220,0
|
|
20240912,100700,7740140,11220,11220,11220,11220,0
|
|
20240912,100600,7740140,11220,11220,11220,11220,0
|
|
20240912,100500,7740140,11220,11220,11230,11220,116
|
|
20240912,100400,6438260,11220,11220,11220,11220,0
|
|
20240912,100300,6438260,11220,11220,11220,11220,0
|
|
20240912,100200,6438260,11220,11220,11220,11220,0
|
|
20240912,100100,6438260,11220,11220,11220,11220,31
|
|
20240912,100000,6090440,11220,11220,11220,11220,0
|
|
20240912,095900,6090440,11220,11220,11220,11220,0
|
|
20240912,095800,6090440,11220,11220,11220,11220,0
|
|
20240912,095700,6090440,11220,11220,11220,11220,0
|
|
20240912,095600,6090440,11220,11220,11220,11220,0
|
|
20240912,095500,6090440,11220,11220,11220,11220,0
|
|
20240912,095400,6090440,11220,11220,11220,11220,0
|
|
20240912,095300,6090440,11220,11220,11220,11220,100
|
|
20240912,095200,4968440,11210,11210,11210,11210,0
|
|
20240912,095100,4968440,11210,11210,11210,11210,0
|
|
20240912,095000,4968440,11210,11210,11210,11210,0
|
|
20240912,094900,4968440,11210,11210,11210,11210,44
|
|
20240912,094800,4475200,11220,11220,11220,11220,0
|
|
20240912,094700,4475200,11220,11220,11220,11220,100
|
|
20240912,094600,3353200,11220,11220,11220,11220,0
|
|
20240912,094500,3353200,11220,11220,11220,11220,1
|
|
20240912,094400,3341980,11220,11220,11220,11220,0
|
|
20240912,094300,3341980,11220,11220,11220,11220,0
|
|
20240912,094200,3341980,11220,11220,11220,11220,0
|
|
20240912,094100,3341980,11220,11220,11220,11220,0
|
|
20240912,094000,3341980,11220,11220,11220,11220,6
|
|
20240912,093900,3274660,11220,11220,11220,11220,0
|
|
20240912,093800,3274660,11220,11220,11220,11220,3
|
|
20240912,093700,3241000,11220,11220,11220,11220,0
|
|
20240912,093600,3241000,11220,11220,11220,11220,0
|
|
20240912,093500,3241000,11220,11220,11220,11220,100
|
|
20240912,093400,2119000,11220,11220,11220,11220,0
|
|
20240912,093300,2119000,11220,11220,11220,11220,0
|
|
20240912,093200,2119000,11220,11220,11220,11220,0
|
|
20240912,093100,2119000,11220,11220,11220,11220,0
|
|
20240912,093000,2119000,11220,11220,11220,11220,1
|
|
20240912,092900,2107780,11210,11210,11210,11210,30
|
|
20240912,092800,1771480,11210,11210,11210,11210,1
|
|
20240912,092700,1760270,11210,11210,11210,11210,0
|
|
20240912,092600,1760270,11210,11210,11210,11210,0
|
|
20240912,092500,1760270,11210,11210,11210,11210,1
|
|
20240912,092400,1749060,11200,11200,11200,11200,0
|
|
20240912,092300,1749060,11200,11200,11200,11200,0
|
|
20240912,092200,1749060,11200,11200,11200,11200,0
|
|
20240912,092100,1749060,11200,11200,11200,11200,0
|
|
20240912,092000,1749060,11200,11200,11200,11200,0
|
|
20240912,091900,1749060,11200,11220,11220,11200,115
|
|
20240912,091800,460440,11220,11220,11220,11220,1
|
|
20240912,091700,449220,11220,11220,11220,11220,0
|
|
20240912,091600,449220,11220,11220,11220,11220,5
|
|
20240912,091500,393120,11220,11220,11220,11220,0
|
|
20240912,091400,393120,11220,11220,11220,11220,0
|
|
20240912,091300,393120,11220,11220,11220,11220,2
|
|
20240912,091200,370680,11220,11220,11220,11220,0
|
|
20240912,091100,370680,11220,11220,11220,11220,0
|
|
20240912,091000,370680,11220,11220,11220,11220,9
|
|
20240912,090900,269700,11210,11210,11210,11210,1
|
|
20240912,090800,258490,11230,11230,11230,11230,0
|
|
20240912,090700,258490,11230,11230,11230,11230,0
|
|
20240912,090600,258490,11230,11230,11230,11230,2
|
|
20240912,090500,236030,11230,11230,11230,11230,0
|
|
20240912,090400,236030,11230,11230,11230,11230,0
|
|
20240912,090300,236030,11230,11230,11230,11230,1
|
|
20240912,090200,224800,11240,11240,11240,11240,0
|
|
20240912,090100,224800,11240,11240,11240,11240,5
|
|
20240912,090000,168600,11240,11240,11240,11240,15
|