649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194600,56004210,11210,11210,11210,11210,72
|
|
20240913,194500,56004210,11210,11210,11210,11210,0
|
|
20240913,194400,56004210,11210,11210,11210,11210,0
|
|
20240913,194300,56004210,11210,11210,11210,11210,0
|
|
20240913,194200,56004210,11210,11210,11210,11210,0
|
|
20240913,194100,56004210,11210,11210,11210,11210,0
|
|
20240913,194000,56004210,11210,11210,11210,11210,0
|
|
20240913,193900,56004210,11210,11210,11210,11210,0
|
|
20240913,193800,56004210,11210,11210,11210,11210,0
|
|
20240913,193700,56004210,11210,11210,11210,11210,0
|
|
20240913,193600,56004210,11210,11210,11210,11210,0
|
|
20240913,193500,56004210,11210,11210,11210,11210,0
|
|
20240913,193400,56004210,11210,11210,11210,11210,0
|
|
20240913,193300,56004210,11210,11210,11210,11210,0
|
|
20240913,193200,56004210,11210,11210,11210,11210,0
|
|
20240913,193100,56004210,11210,11210,11210,11210,0
|
|
20240913,193000,56004210,11210,11210,11210,11210,0
|
|
20240913,192900,56004210,11210,11210,11210,11210,0
|
|
20240913,192800,56004210,11210,11210,11210,11210,0
|
|
20240913,192700,56004210,11210,11210,11210,11210,0
|
|
20240913,192600,56004210,11210,11210,11210,11210,0
|
|
20240913,192500,56004210,11210,11210,11210,11210,0
|
|
20240913,192400,56004210,11210,11210,11210,11210,0
|
|
20240913,192300,56004210,11210,11210,11210,11210,0
|
|
20240913,192200,56004210,11210,11210,11210,11210,0
|
|
20240913,192100,56004210,11210,11210,11210,11210,0
|
|
20240913,192000,56004210,11210,11210,11210,11210,0
|
|
20240913,191900,56004210,11210,11210,11210,11210,0
|
|
20240913,191800,56004210,11210,11210,11210,11210,0
|
|
20240913,191700,56004210,11210,11210,11210,11210,0
|
|
20240913,191600,56004210,11210,11210,11210,11210,72
|
|
20240913,191500,56004210,11210,11210,11210,11210,0
|
|
20240913,191400,56004210,11210,11210,11210,11210,0
|
|
20240913,191300,56004210,11210,11210,11210,11210,0
|
|
20240913,191200,56004210,11210,11210,11210,11210,0
|
|
20240913,191100,56004210,11210,11210,11210,11210,0
|
|
20240913,191000,56004210,11210,11210,11210,11210,0
|
|
20240913,190900,56004210,11210,11210,11210,11210,0
|
|
20240913,190800,56004210,11210,11210,11210,11210,0
|
|
20240913,190700,56004210,11210,11210,11210,11210,0
|
|
20240913,190600,56004210,11210,11210,11210,11210,0
|
|
20240913,190500,56004210,11210,11210,11210,11210,0
|
|
20240913,190400,56004210,11210,11210,11210,11210,0
|
|
20240913,190300,56004210,11210,11210,11210,11210,0
|
|
20240913,190200,56004210,11210,11210,11210,11210,0
|
|
20240913,190100,56004210,11210,11210,11210,11210,0
|
|
20240913,190000,56004210,11210,11210,11210,11210,0
|
|
20240913,185900,56004210,11210,11210,11210,11210,0
|
|
20240913,185800,56004210,11210,11210,11210,11210,0
|
|
20240913,185700,56004210,11210,11210,11210,11210,0
|
|
20240913,185600,56004210,11210,11210,11210,11210,0
|
|
20240913,185500,56004210,11210,11210,11210,11210,0
|
|
20240913,185400,56004210,11210,11210,11210,11210,0
|
|
20240913,185300,56004210,11210,11210,11210,11210,0
|
|
20240913,185200,56004210,11210,11210,11210,11210,0
|
|
20240913,185100,56004210,11210,11210,11210,11210,0
|
|
20240913,185000,56004210,11210,11210,11210,11210,0
|
|
20240913,184900,56004210,11210,11210,11210,11210,0
|
|
20240913,184800,56004210,11210,11210,11210,11210,0
|
|
20240913,184700,56004210,11210,11210,11210,11210,0
|
|
20240913,184600,56004210,11210,11210,11210,11210,72
|
|
20240913,184500,56004210,11210,11210,11210,11210,0
|
|
20240913,184400,56004210,11210,11210,11210,11210,0
|
|
20240913,184300,56004210,11210,11210,11210,11210,0
|
|
20240913,184200,56004210,11210,11210,11210,11210,0
|
|
20240913,184100,56004210,11210,11210,11210,11210,0
|
|
20240913,184000,56004210,11210,11210,11210,11210,0
|
|
20240913,183900,56004210,11210,11210,11210,11210,0
|
|
20240913,183800,56004210,11210,11210,11210,11210,0
|
|
20240913,183700,56004210,11210,11210,11210,11210,0
|
|
20240913,183600,56004210,11210,11210,11210,11210,0
|
|
20240913,183500,56004210,11210,11210,11210,11210,0
|
|
20240913,183400,56004210,11210,11210,11210,11210,0
|
|
20240913,183300,56004210,11210,11210,11210,11210,0
|
|
20240913,183200,56004210,11210,11210,11210,11210,0
|
|
20240913,183100,56004210,11210,11210,11210,11210,0
|
|
20240913,183000,56004210,11210,11210,11210,11210,0
|
|
20240913,182900,56004210,11210,11210,11210,11210,0
|
|
20240913,182800,56004210,11210,11210,11210,11210,0
|
|
20240913,182700,56004210,11210,11210,11210,11210,0
|
|
20240913,182600,56004210,11210,11210,11210,11210,0
|
|
20240913,182500,56004210,11210,11210,11210,11210,0
|
|
20240913,182400,56004210,11210,11210,11210,11210,0
|
|
20240913,182300,56004210,11210,11210,11210,11210,0
|
|
20240913,182200,56004210,11210,11210,11210,11210,0
|
|
20240913,182100,56004210,11210,11210,11210,11210,0
|
|
20240913,182000,56004210,11210,11210,11210,11210,0
|
|
20240913,181900,56004210,11210,11210,11210,11210,0
|
|
20240913,181800,56004210,11210,11210,11210,11210,0
|
|
20240913,181700,56004210,11210,11210,11210,11210,0
|
|
20240913,181600,56004210,11210,11210,11210,11210,72
|
|
20240913,181500,56004210,11210,11210,11210,11210,0
|
|
20240913,181400,56004210,11210,11210,11210,11210,0
|
|
20240913,181300,56004210,11210,11210,11210,11210,0
|
|
20240913,181200,56004210,11210,11210,11210,11210,0
|
|
20240913,181100,56004210,11210,11210,11210,11210,0
|
|
20240913,181000,56004210,11210,11210,11210,11210,0
|
|
20240913,180900,56004210,11210,11210,11210,11210,0
|
|
20240913,180800,56004210,11210,11210,11210,11210,0
|
|
20240913,180700,56004210,11210,11210,11210,11210,0
|
|
20240913,180600,56004210,11210,11210,11210,11210,0
|
|
20240913,180500,56004210,11210,11210,11210,11210,0
|
|
20240913,180400,56004210,11210,11210,11210,11210,0
|
|
20240913,180300,56004210,11210,11210,11210,11210,0
|
|
20240913,180200,56004210,11210,11210,11210,11210,0
|
|
20240913,180100,56004210,11210,11210,11210,11210,0
|
|
20240913,180000,56004210,11210,11210,11210,11210,0
|
|
20240913,175900,56004210,11210,11210,11210,11210,0
|
|
20240913,175800,56004210,11210,11210,11210,11210,0
|
|
20240913,175700,56004210,11210,11210,11210,11210,0
|
|
20240913,175600,56004210,11210,11210,11210,11210,0
|
|
20240913,175500,56004210,11210,11210,11210,11210,0
|
|
20240913,175400,56004210,11210,11210,11210,11210,0
|
|
20240913,175300,56004210,11210,11210,11210,11210,0
|
|
20240913,175200,56004210,11210,11210,11210,11210,0
|
|
20240913,175100,56004210,11210,11210,11210,11210,0
|
|
20240913,175000,56004210,11210,11210,11210,11210,0
|
|
20240913,174900,56004210,11210,11210,11210,11210,0
|
|
20240913,174800,56004210,11210,11210,11210,11210,0
|
|
20240913,174700,56004210,11210,11210,11210,11210,0
|
|
20240913,174600,56004210,11210,11210,11210,11210,72
|
|
20240913,174500,56004210,11210,11210,11210,11210,0
|
|
20240913,174400,56004210,11210,11210,11210,11210,0
|
|
20240913,174300,56004210,11210,11210,11210,11210,0
|
|
20240913,174200,56004210,11210,11210,11210,11210,0
|
|
20240913,174100,56004210,11210,11210,11210,11210,0
|
|
20240913,174000,56004210,11210,11210,11210,11210,0
|
|
20240913,173900,56004210,11210,11210,11210,11210,0
|
|
20240913,173800,56004210,11210,11210,11210,11210,0
|
|
20240913,173700,56004210,11210,11210,11210,11210,0
|
|
20240913,173600,56004210,11210,11210,11210,11210,0
|
|
20240913,173500,56004210,11210,11210,11210,11210,0
|
|
20240913,173400,56004210,11210,11210,11210,11210,0
|
|
20240913,173300,56004210,11210,11210,11210,11210,0
|
|
20240913,173200,56004210,11210,11210,11210,11210,0
|
|
20240913,173100,56004210,11210,11210,11210,11210,0
|
|
20240913,173000,56004210,11210,11210,11210,11210,0
|
|
20240913,172900,56004210,11210,11210,11210,11210,0
|
|
20240913,172800,56004210,11210,11210,11210,11210,0
|
|
20240913,172700,56004210,11210,11210,11210,11210,0
|
|
20240913,172600,56004210,11210,11210,11210,11210,0
|
|
20240913,172500,56004210,11210,11210,11210,11210,0
|
|
20240913,172400,56004210,11210,11210,11210,11210,0
|
|
20240913,172300,56004210,11210,11210,11210,11210,0
|
|
20240913,172200,56004210,11210,11210,11210,11210,0
|
|
20240913,172100,56004210,11210,11210,11210,11210,0
|
|
20240913,172000,56004210,11210,11210,11210,11210,0
|
|
20240913,171900,56004210,11210,11210,11210,11210,0
|
|
20240913,171800,56004210,11210,11210,11210,11210,0
|
|
20240913,171700,56004210,11210,11210,11210,11210,0
|
|
20240913,171600,56004210,11210,11210,11210,11210,72
|
|
20240913,171500,56004210,11210,11210,11210,11210,0
|
|
20240913,171400,56004210,11210,11210,11210,11210,0
|
|
20240913,171300,56004210,11210,11210,11210,11210,0
|
|
20240913,171200,56004210,11210,11210,11210,11210,0
|
|
20240913,171100,56004210,11210,11210,11210,11210,0
|
|
20240913,171000,56004210,11210,11210,11210,11210,0
|
|
20240913,170900,56004210,11210,11210,11210,11210,0
|
|
20240913,170800,56004210,11210,11210,11210,11210,0
|
|
20240913,170700,56004210,11210,11210,11210,11210,0
|
|
20240913,170600,56004210,11210,11210,11210,11210,0
|
|
20240913,170500,56004210,11210,11210,11210,11210,0
|
|
20240913,170400,56004210,11210,11210,11210,11210,0
|
|
20240913,170300,56004210,11210,11210,11210,11210,0
|
|
20240913,170200,56004210,11210,11210,11210,11210,0
|
|
20240913,170100,56004210,11210,11210,11210,11210,0
|
|
20240913,170000,56004210,11210,11210,11210,11210,0
|
|
20240913,165900,56004210,11210,11210,11210,11210,0
|
|
20240913,165800,56004210,11210,11210,11210,11210,0
|
|
20240913,165700,56004210,11210,11210,11210,11210,0
|
|
20240913,165600,56004210,11210,11210,11210,11210,0
|
|
20240913,165500,56004210,11210,11210,11210,11210,0
|
|
20240913,165400,56004210,11210,11210,11210,11210,0
|
|
20240913,165300,56004210,11210,11210,11210,11210,0
|
|
20240913,165200,56004210,11210,11210,11210,11210,0
|
|
20240913,165100,56004210,11210,11210,11210,11210,0
|
|
20240913,165000,56004210,11210,11210,11210,11210,0
|
|
20240913,164900,56004210,11210,11210,11210,11210,0
|
|
20240913,164800,56004210,11210,11210,11210,11210,0
|
|
20240913,164700,56004210,11210,11210,11210,11210,0
|
|
20240913,164600,56004210,11210,11210,11210,11210,72
|
|
20240913,164500,56004210,11210,11210,11210,11210,0
|
|
20240913,164400,56004210,11210,11210,11210,11210,0
|
|
20240913,164300,56004210,11210,11210,11210,11210,0
|
|
20240913,164200,56004210,11210,11210,11210,11210,0
|
|
20240913,164100,56004210,11210,11210,11210,11210,0
|
|
20240913,164000,56004210,11210,11210,11210,11210,0
|
|
20240913,163900,56004210,11210,11210,11210,11210,0
|
|
20240913,163800,56004210,11210,11210,11210,11210,0
|
|
20240913,163700,56004210,11210,11210,11210,11210,0
|
|
20240913,163600,56004210,11210,11210,11210,11210,0
|
|
20240913,163500,56004210,11210,11210,11210,11210,0
|
|
20240913,163400,56004210,11210,11210,11210,11210,0
|
|
20240913,163300,56004210,11210,11210,11210,11210,0
|
|
20240913,163200,56004210,11210,11210,11210,11210,0
|
|
20240913,163100,56004210,11210,11210,11210,11210,0
|
|
20240913,163000,56004210,11210,11210,11210,11210,0
|
|
20240913,162900,56004210,11210,11210,11210,11210,0
|
|
20240913,162800,56004210,11210,11210,11210,11210,0
|
|
20240913,162700,56004210,11210,11210,11210,11210,0
|
|
20240913,162600,56004210,11210,11210,11210,11210,0
|
|
20240913,162500,56004210,11210,11210,11210,11210,0
|
|
20240913,162400,56004210,11210,11210,11210,11210,0
|
|
20240913,162300,56004210,11210,11210,11210,11210,0
|
|
20240913,162200,56004210,11210,11210,11210,11210,0
|
|
20240913,162100,56004210,11210,11210,11210,11210,0
|
|
20240913,162000,56004210,11210,11210,11210,11210,0
|
|
20240913,161900,56004210,11210,11210,11210,11210,0
|
|
20240913,161800,56004210,11210,11210,11210,11210,0
|
|
20240913,161700,56004210,11210,11210,11210,11210,0
|
|
20240913,161600,56004210,11210,11210,11210,11210,72
|
|
20240913,161500,56004210,11210,11210,11210,11210,0
|
|
20240913,161400,56004210,11210,11210,11210,11210,0
|
|
20240913,161300,56004210,11210,11210,11210,11210,0
|
|
20240913,161200,56004210,11210,11210,11210,11210,0
|
|
20240913,161100,56004210,11210,11210,11210,11210,0
|
|
20240913,161000,56004210,11210,11210,11210,11210,0
|
|
20240913,160900,56004210,11210,11210,11210,11210,0
|
|
20240913,160800,56004210,11210,11210,11210,11210,0
|
|
20240913,160700,56004210,11210,11210,11210,11210,0
|
|
20240913,160600,56004210,11210,11210,11210,11210,0
|
|
20240913,160500,56004210,11210,11210,11210,11210,0
|
|
20240913,160400,56004210,11210,11210,11210,11210,0
|
|
20240913,160300,56004210,11210,11210,11210,11210,0
|
|
20240913,160200,56004210,11210,11210,11210,11210,0
|
|
20240913,160100,56004210,11210,11210,11210,11210,0
|
|
20240913,160000,56004210,11210,11210,11210,11210,0
|
|
20240913,155900,56004210,11210,11210,11210,11210,0
|
|
20240913,155800,56004210,11210,11210,11210,11210,0
|
|
20240913,155700,56004210,11210,11210,11210,11210,0
|
|
20240913,155600,56004210,11210,11210,11210,11210,0
|
|
20240913,155500,56004210,11210,11210,11210,11210,0
|
|
20240913,155400,56004210,11210,11210,11210,11210,0
|
|
20240913,155300,56004210,11210,11210,11210,11210,0
|
|
20240913,155200,56004210,11210,11210,11210,11210,0
|
|
20240913,155100,56004210,11210,11210,11210,11210,0
|
|
20240913,155000,56004210,11210,11210,11210,11210,0
|
|
20240913,154900,56004210,11210,11210,11210,11210,0
|
|
20240913,154800,56004210,11210,11210,11210,11210,0
|
|
20240913,154700,56004210,11210,11210,11210,11210,0
|
|
20240913,154600,56004210,11210,11210,11210,11210,72
|
|
20240913,154500,56004210,11210,11210,11210,11210,0
|
|
20240913,154400,56004210,11210,11210,11210,11210,0
|
|
20240913,154300,56004210,11210,11210,11210,11210,0
|
|
20240913,154200,56004210,11210,11210,11210,11210,0
|
|
20240913,154100,56004210,11210,11210,11210,11210,0
|
|
20240913,154000,56004210,11210,11210,11210,11210,0
|
|
20240913,153900,56004210,11210,11210,11210,11210,0
|
|
20240913,153800,56004210,11210,11210,11210,11210,0
|
|
20240913,153700,56004210,11210,11210,11210,11210,0
|
|
20240913,153600,56004210,11210,11210,11210,11210,0
|
|
20240913,153500,56004210,11210,11210,11210,11210,0
|
|
20240913,153400,56004210,11210,11210,11210,11210,0
|
|
20240913,153300,56004210,11210,11210,11210,11210,0
|
|
20240913,153200,56004210,11210,11210,11210,11210,0
|
|
20240913,153100,56004210,11210,11210,11210,11210,0
|
|
20240913,153000,56004210,11210,11210,11210,11210,72
|
|
20240913,152900,55197090,11190,11190,11190,11190,0
|
|
20240913,152800,55197090,11190,11190,11190,11190,0
|
|
20240913,152700,55197090,11190,11190,11190,11190,0
|
|
20240913,152600,55197090,11190,11190,11190,11190,0
|
|
20240913,152500,55197090,11190,11190,11190,11190,0
|
|
20240913,152400,55197090,11190,11190,11190,11190,0
|
|
20240913,152300,55197090,11190,11190,11190,11190,0
|
|
20240913,152200,55197090,11190,11190,11190,11190,0
|
|
20240913,152100,55197090,11190,11190,11190,11190,0
|
|
20240913,152000,55197090,11190,11190,11190,11190,0
|
|
20240913,151900,55197090,11190,11200,11200,11190,10
|
|
20240913,151800,55085170,11210,11210,11210,11210,9
|
|
20240913,151700,54984280,11210,11210,11210,11210,0
|
|
20240913,151600,54984280,11210,11210,11210,11210,1
|
|
20240913,151500,54973070,11220,11220,11220,11220,0
|
|
20240913,151400,54973070,11220,11220,11220,11220,70
|
|
20240913,151300,54187670,11190,11190,11190,11190,0
|
|
20240913,151200,54187670,11190,11190,11190,11190,0
|
|
20240913,151100,54187670,11190,11190,11190,11190,0
|
|
20240913,151000,54187670,11190,11190,11190,11190,0
|
|
20240913,150900,54187670,11190,11190,11190,11190,0
|
|
20240913,150800,54187670,11190,11190,11190,11190,0
|
|
20240913,150700,54187670,11190,11210,11210,11190,90
|
|
20240913,150600,53180400,11210,11210,11210,11210,0
|
|
20240913,150500,53180400,11210,11210,11210,11210,0
|
|
20240913,150400,53180400,11210,11210,11210,11210,0
|
|
20240913,150300,53180400,11210,11210,11210,11210,0
|
|
20240913,150200,53180400,11210,11210,11210,11210,0
|
|
20240913,150100,53180400,11210,11210,11210,11210,0
|
|
20240913,150000,53180400,11210,11210,11210,11210,0
|
|
20240913,145900,53180400,11210,11210,11210,11210,0
|
|
20240913,145800,53180400,11210,11210,11210,11210,0
|
|
20240913,145700,53180400,11210,11210,11210,11210,0
|
|
20240913,145600,53180400,11210,11210,11210,11210,4
|
|
20240913,145500,53135560,11190,11190,11190,11190,0
|
|
20240913,145400,53135560,11190,11190,11190,11190,13
|
|
20240913,145300,52990090,11190,11190,11190,11190,0
|
|
20240913,145200,52990090,11190,11190,11190,11190,0
|
|
20240913,145100,52990090,11190,11190,11190,11190,0
|
|
20240913,145000,52990090,11190,11190,11190,11190,0
|
|
20240913,144900,52990090,11190,11190,11190,11190,0
|
|
20240913,144800,52990090,11190,11190,11190,11190,0
|
|
20240913,144700,52990090,11190,11190,11190,11190,0
|
|
20240913,144600,52990090,11190,11190,11190,11190,100
|
|
20240913,144500,51871090,11190,11200,11200,11190,100
|
|
20240913,144400,50751550,11200,11200,11200,11200,100
|
|
20240913,144300,49631550,11220,11220,11220,11220,8
|
|
20240913,144200,49541790,11200,11210,11210,11200,100
|
|
20240913,144100,48421170,11220,11220,11220,11220,0
|
|
20240913,144000,48421170,11220,11220,11220,11220,0
|
|
20240913,143900,48421170,11220,11220,11220,11220,8
|
|
20240913,143800,48331410,11220,11220,11220,11220,0
|
|
20240913,143700,48331410,11220,11220,11220,11220,0
|
|
20240913,143600,48331410,11220,11220,11220,11220,0
|
|
20240913,143500,48331410,11220,11220,11220,11220,0
|
|
20240913,143400,48331410,11220,11220,11220,11220,0
|
|
20240913,143300,48331410,11220,11220,11220,11220,24
|
|
20240913,143200,48062130,11220,11220,11220,11220,6
|
|
20240913,143100,47994810,11220,11220,11220,11220,0
|
|
20240913,143000,47994810,11220,11220,11220,11220,0
|
|
20240913,142900,47994810,11220,11220,11220,11220,10
|
|
20240913,142800,47882610,11220,11220,11220,11220,20
|
|
20240913,142700,47658210,11220,11220,11220,11220,0
|
|
20240913,142600,47658210,11220,11220,11220,11220,30
|
|
20240913,142500,47321610,11220,11220,11220,11220,0
|
|
20240913,142400,47321610,11220,11210,11230,11210,102
|
|
20240913,142300,46178160,11210,11210,11210,11210,0
|
|
20240913,142200,46178160,11210,11220,11220,11210,57
|
|
20240913,142100,45539110,11230,11230,11230,11230,0
|
|
20240913,142000,45539110,11230,11230,11230,11230,1
|
|
20240913,141900,45527880,11240,11240,11240,11240,0
|
|
20240913,141800,45527880,11240,11240,11240,11240,0
|
|
20240913,141700,45527880,11240,11240,11240,11240,0
|
|
20240913,141600,45527880,11240,11230,11240,11230,13
|
|
20240913,141500,45381780,11240,11220,11240,11220,18
|
|
20240913,141400,45179800,11220,11220,11220,11220,0
|
|
20240913,141300,45179800,11220,11220,11220,11220,5
|
|
20240913,141200,45123700,11210,11210,11210,11210,0
|
|
20240913,141100,45123700,11210,11210,11210,11210,0
|
|
20240913,141000,45123700,11210,11210,11210,11210,0
|
|
20240913,140900,45123700,11210,11210,11210,11210,0
|
|
20240913,140800,45123700,11210,11210,11210,11210,0
|
|
20240913,140700,45123700,11210,11210,11210,11210,0
|
|
20240913,140600,45123700,11210,11210,11210,11210,0
|
|
20240913,140500,45123700,11210,11210,11210,11210,0
|
|
20240913,140400,45123700,11210,11210,11210,11210,0
|
|
20240913,140300,45123700,11210,11210,11210,11210,0
|
|
20240913,140200,45123700,11210,11210,11210,11210,39
|
|
20240913,140100,44686510,11210,11210,11210,11210,0
|
|
20240913,140000,44686510,11210,11210,11210,11210,0
|
|
20240913,135900,44686510,11210,11210,11210,11210,300
|
|
20240913,135800,41323510,11210,11210,11210,11210,30
|
|
20240913,135700,40987210,11210,11210,11210,11210,0
|
|
20240913,135600,40987210,11210,11210,11210,11210,0
|
|
20240913,135500,40987210,11210,11210,11210,11210,0
|
|
20240913,135400,40987210,11210,11210,11210,11210,0
|
|
20240913,135300,40987210,11210,11210,11210,11210,0
|
|
20240913,135200,40987210,11210,11210,11210,11210,0
|
|
20240913,135100,40987210,11210,11210,11210,11210,0
|
|
20240913,135000,40987210,11210,11210,11210,11210,0
|
|
20240913,134900,40987210,11210,11210,11210,11210,0
|
|
20240913,134800,40987210,11210,11210,11210,11210,8
|
|
20240913,134700,40897530,11220,11210,11220,11210,300
|
|
20240913,134600,37532470,11200,11200,11200,11200,4
|
|
20240913,134500,37487670,11210,11210,11210,11210,155
|
|
20240913,134400,35750120,11210,11210,11210,11210,50
|
|
20240913,134300,35189620,11200,11200,11200,11200,0
|
|
20240913,134200,35189620,11200,11200,11200,11200,0
|
|
20240913,134100,35189620,11200,11200,11200,11200,0
|
|
20240913,134000,35189620,11200,11200,11200,11200,0
|
|
20240913,133900,35189620,11200,11200,11200,11200,0
|
|
20240913,133800,35189620,11200,11200,11200,11200,0
|
|
20240913,133700,35189620,11200,11200,11200,11200,0
|
|
20240913,133600,35189620,11200,11200,11200,11200,0
|
|
20240913,133500,35189620,11200,11200,11200,11200,0
|
|
20240913,133400,35189620,11200,11200,11200,11200,0
|
|
20240913,133300,35189620,11200,11200,11200,11200,0
|
|
20240913,133200,35189620,11200,11200,11200,11200,100
|
|
20240913,133100,34069620,11200,11200,11200,11200,0
|
|
20240913,133000,34069620,11200,11200,11200,11200,0
|
|
20240913,132900,34069620,11200,11200,11200,11200,0
|
|
20240913,132800,34069620,11200,11200,11200,11200,0
|
|
20240913,132700,34069620,11200,11200,11200,11200,0
|
|
20240913,132600,34069620,11200,11200,11200,11200,0
|
|
20240913,132500,34069620,11200,11200,11200,11200,0
|
|
20240913,132400,34069620,11200,11200,11200,11200,0
|
|
20240913,132300,34069620,11200,11200,11200,11200,0
|
|
20240913,132200,34069620,11200,11200,11200,11200,0
|
|
20240913,132100,34069620,11200,11200,11200,11200,0
|
|
20240913,132000,34069620,11200,11200,11200,11200,0
|
|
20240913,131900,34069620,11200,11200,11200,11200,113
|
|
20240913,131800,32804020,11200,11200,11200,11200,0
|
|
20240913,131700,32804020,11200,11200,11200,11200,0
|
|
20240913,131600,32804020,11200,11200,11200,11200,1
|
|
20240913,131500,32792820,11200,11200,11200,11200,0
|
|
20240913,131400,32792820,11200,11200,11200,11200,0
|
|
20240913,131300,32792820,11200,11200,11200,11200,0
|
|
20240913,131200,32792820,11200,11200,11200,11200,0
|
|
20240913,131100,32792820,11200,11200,11200,11200,0
|
|
20240913,131000,32792820,11200,11200,11200,11200,0
|
|
20240913,130900,32792820,11200,11200,11200,11200,3
|
|
20240913,130800,32759220,11190,11190,11190,11190,188
|
|
20240913,130700,30655500,11190,11190,11190,11190,0
|
|
20240913,130600,30655500,11190,11190,11190,11190,0
|
|
20240913,130500,30655500,11190,11190,11190,11190,0
|
|
20240913,130400,30655500,11190,11190,11190,11190,0
|
|
20240913,130300,30655500,11190,11190,11190,11190,0
|
|
20240913,130200,30655500,11190,11190,11190,11190,18
|
|
20240913,130100,30454080,11200,11200,11200,11200,0
|
|
20240913,130000,30454080,11200,11200,11200,11200,2
|
|
20240913,125900,30431680,11210,11210,11210,11210,0
|
|
20240913,125800,30431680,11210,11210,11210,11210,0
|
|
20240913,125700,30431680,11210,11210,11210,11210,0
|
|
20240913,125600,30431680,11210,11210,11210,11210,0
|
|
20240913,125500,30431680,11210,11210,11210,11210,0
|
|
20240913,125400,30431680,11210,11210,11210,11210,0
|
|
20240913,125300,30431680,11210,11210,11210,11210,5
|
|
20240913,125200,30375630,11210,11210,11210,11210,0
|
|
20240913,125100,30375630,11210,11210,11210,11210,0
|
|
20240913,125000,30375630,11210,11210,11210,11210,0
|
|
20240913,124900,30375630,11210,11210,11210,11210,0
|
|
20240913,124800,30375630,11210,11210,11210,11210,0
|
|
20240913,124700,30375630,11210,11210,11210,11210,0
|
|
20240913,124600,30375630,11210,11210,11210,11210,0
|
|
20240913,124500,30375630,11210,11210,11210,11210,0
|
|
20240913,124400,30375630,11210,11210,11210,11210,0
|
|
20240913,124300,30375630,11210,11210,11210,11210,0
|
|
20240913,124200,30375630,11210,11210,11210,11210,0
|
|
20240913,124100,30375630,11210,11210,11210,11210,0
|
|
20240913,124000,30375630,11210,11210,11210,11210,1
|
|
20240913,123900,30364420,11210,11210,11210,11210,0
|
|
20240913,123800,30364420,11210,11210,11210,11210,0
|
|
20240913,123700,30364420,11210,11210,11210,11210,0
|
|
20240913,123600,30364420,11210,11210,11210,11210,0
|
|
20240913,123500,30364420,11210,11210,11210,11210,0
|
|
20240913,123400,30364420,11210,11210,11210,11210,0
|
|
20240913,123300,30364420,11210,11210,11210,11210,0
|
|
20240913,123200,30364420,11210,11210,11210,11210,0
|
|
20240913,123100,30364420,11210,11210,11210,11210,0
|
|
20240913,123000,30364420,11210,11210,11210,11190,415
|
|
20240913,122900,25717860,11210,11210,11210,11210,0
|
|
20240913,122800,25717860,11210,11210,11210,11210,2
|
|
20240913,122700,25695440,11210,11210,11210,11210,0
|
|
20240913,122600,25695440,11210,11210,11210,11210,0
|
|
20240913,122500,25695440,11210,11210,11210,11210,0
|
|
20240913,122400,25695440,11210,11210,11210,11210,50
|
|
20240913,122300,25134940,11220,11220,11220,11220,0
|
|
20240913,122200,25134940,11220,11220,11220,11220,0
|
|
20240913,122100,25134940,11220,11220,11220,11220,5
|
|
20240913,122000,25078840,11220,11220,11220,11220,1
|
|
20240913,121900,25067620,11220,11220,11220,11220,0
|
|
20240913,121800,25067620,11220,11220,11220,11220,0
|
|
20240913,121700,25067620,11220,11220,11220,11220,30
|
|
20240913,121600,24731020,11200,11200,11200,11200,0
|
|
20240913,121500,24731020,11200,11200,11200,11200,0
|
|
20240913,121400,24731020,11200,11200,11200,11200,0
|
|
20240913,121300,24731020,11200,11200,11200,11200,0
|
|
20240913,121200,24731020,11200,11200,11200,11200,0
|
|
20240913,121100,24731020,11200,11200,11200,11200,0
|
|
20240913,121000,24731020,11200,11200,11200,11200,4
|
|
20240913,120900,24686220,11200,11200,11200,11200,0
|
|
20240913,120800,24686220,11200,11200,11200,11200,0
|
|
20240913,120700,24686220,11200,11200,11200,11200,0
|
|
20240913,120600,24686220,11200,11210,11210,11200,15
|
|
20240913,120500,24518180,11220,11220,11220,11220,0
|
|
20240913,120400,24518180,11220,11220,11220,11220,0
|
|
20240913,120300,24518180,11220,11220,11220,11220,0
|
|
20240913,120200,24518180,11220,11220,11220,11220,6
|
|
20240913,120100,24450860,11220,11220,11220,11220,0
|
|
20240913,120000,24450860,11220,11220,11220,11220,1
|
|
20240913,115900,24439640,11220,11220,11220,11220,0
|
|
20240913,115800,24439640,11220,11220,11220,11220,0
|
|
20240913,115700,24439640,11220,11220,11220,11220,0
|
|
20240913,115600,24439640,11220,11220,11220,11220,0
|
|
20240913,115500,24439640,11220,11220,11220,11220,0
|
|
20240913,115400,24439640,11220,11220,11220,11220,0
|
|
20240913,115300,24439640,11220,11220,11220,11220,0
|
|
20240913,115200,24439640,11220,11220,11220,11220,0
|
|
20240913,115100,24439640,11220,11220,11220,11220,1
|
|
20240913,115000,24428420,11220,11220,11220,11220,30
|
|
20240913,114900,24091820,11210,11210,11210,11210,0
|
|
20240913,114800,24091820,11210,11210,11210,11210,0
|
|
20240913,114700,24091820,11210,11210,11210,11210,0
|
|
20240913,114600,24091820,11210,11210,11210,11210,0
|
|
20240913,114500,24091820,11210,11210,11210,11210,0
|
|
20240913,114400,24091820,11210,11210,11210,11210,0
|
|
20240913,114300,24091820,11210,11210,11210,11210,0
|
|
20240913,114200,24091820,11210,11210,11210,11210,0
|
|
20240913,114100,24091820,11210,11210,11210,11210,0
|
|
20240913,114000,24091820,11210,11210,11210,11210,0
|
|
20240913,113900,24091820,11210,11210,11210,11210,0
|
|
20240913,113800,24091820,11210,11210,11210,11210,0
|
|
20240913,113700,24091820,11210,11210,11210,11210,0
|
|
20240913,113600,24091820,11210,11210,11210,11210,0
|
|
20240913,113500,24091820,11210,11210,11210,11210,0
|
|
20240913,113400,24091820,11210,11210,11210,11210,0
|
|
20240913,113300,24091820,11210,11210,11210,11210,0
|
|
20240913,113200,24091820,11210,11210,11210,11210,0
|
|
20240913,113100,24091820,11210,11210,11210,11210,0
|
|
20240913,113000,24091820,11210,11210,11210,11210,0
|
|
20240913,112900,24091820,11210,11210,11210,11210,0
|
|
20240913,112800,24091820,11210,11210,11210,11210,0
|
|
20240913,112700,24091820,11210,11210,11210,11210,0
|
|
20240913,112600,24091820,11210,11210,11210,11210,0
|
|
20240913,112500,24091820,11210,11210,11210,11210,0
|
|
20240913,112400,24091820,11210,11210,11210,11210,0
|
|
20240913,112300,24091820,11210,11210,11210,11210,0
|
|
20240913,112200,24091820,11210,11210,11210,11210,0
|
|
20240913,112100,24091820,11210,11210,11210,11210,0
|
|
20240913,112000,24091820,11210,11210,11210,11210,0
|
|
20240913,111900,24091820,11210,11210,11210,11210,0
|
|
20240913,111800,24091820,11210,11210,11210,11210,0
|
|
20240913,111700,24091820,11210,11210,11210,11210,0
|
|
20240913,111600,24091820,11210,11210,11210,11210,0
|
|
20240913,111500,24091820,11210,11210,11210,11210,0
|
|
20240913,111400,24091820,11210,11210,11210,11210,0
|
|
20240913,111300,24091820,11210,11210,11210,11210,0
|
|
20240913,111200,24091820,11210,11210,11210,11210,0
|
|
20240913,111100,24091820,11210,11210,11210,11210,52
|
|
20240913,111000,23508900,11210,11210,11210,11210,0
|
|
20240913,110900,23508900,11210,11220,11220,11210,81
|
|
20240913,110800,22600840,11230,11230,11230,11230,0
|
|
20240913,110700,22600840,11230,11230,11230,11230,0
|
|
20240913,110600,22600840,11230,11230,11230,11230,0
|
|
20240913,110500,22600840,11230,11230,11230,11230,1
|
|
20240913,110400,22589610,11240,11240,11240,11240,0
|
|
20240913,110300,22589610,11240,11230,11240,11230,152
|
|
20240913,110200,20882630,11230,11230,11230,11230,28
|
|
20240913,110100,20568190,11230,11230,11230,11230,0
|
|
20240913,110000,20568190,11230,11230,11230,11230,16
|
|
20240913,105900,20388510,11240,11240,11240,11240,0
|
|
20240913,105800,20388510,11240,11210,11240,11210,94
|
|
20240913,105700,19334740,11210,11210,11210,11210,0
|
|
20240913,105600,19334740,11210,11210,11210,11210,0
|
|
20240913,105500,19334740,11210,11210,11210,11210,0
|
|
20240913,105400,19334740,11210,11210,11210,11210,0
|
|
20240913,105300,19334740,11210,11210,11210,11210,0
|
|
20240913,105200,19334740,11210,11210,11210,11210,2
|
|
20240913,105100,19312320,11210,11210,11210,11210,0
|
|
20240913,105000,19312320,11210,11210,11210,11210,0
|
|
20240913,104900,19312320,11210,11210,11210,11210,0
|
|
20240913,104800,19312320,11210,11210,11210,11210,0
|
|
20240913,104700,19312320,11210,11210,11210,11210,30
|
|
20240913,104600,18976020,11210,11210,11210,11210,0
|
|
20240913,104500,18976020,11210,11210,11210,11210,1
|
|
20240913,104400,18964810,11200,11200,11200,11200,0
|
|
20240913,104300,18964810,11200,11200,11200,11200,2
|
|
20240913,104200,18942410,11210,11210,11210,11210,0
|
|
20240913,104100,18942410,11210,11210,11210,11210,0
|
|
20240913,104000,18942410,11210,11210,11210,11210,0
|
|
20240913,103900,18942410,11210,11200,11210,11180,442
|
|
20240913,103800,13998720,11210,11210,11210,11210,0
|
|
20240913,103700,13998720,11210,11210,11210,11210,0
|
|
20240913,103600,13998720,11210,11210,11210,11210,0
|
|
20240913,103500,13998720,11210,11210,11210,11210,40
|
|
20240913,103400,13550320,11200,11200,11200,11200,0
|
|
20240913,103300,13550320,11200,11200,11200,11200,0
|
|
20240913,103200,13550320,11200,11200,11200,11200,30
|
|
20240913,103100,13214320,11210,11210,11210,11210,50
|
|
20240913,103000,12653820,11210,11210,11210,11210,1
|
|
20240913,102900,12642610,11210,11210,11210,11210,1
|
|
20240913,102800,12631400,11200,11200,11200,11200,0
|
|
20240913,102700,12631400,11200,11200,11200,11200,0
|
|
20240913,102600,12631400,11200,11200,11200,11200,60
|
|
20240913,102500,11959400,11200,11200,11200,11200,0
|
|
20240913,102400,11959400,11200,11200,11200,11200,0
|
|
20240913,102300,11959400,11200,11200,11200,11200,150
|
|
20240913,102200,10279400,11200,11200,11200,11200,0
|
|
20240913,102100,10279400,11200,11200,11200,11200,0
|
|
20240913,102000,10279400,11200,11200,11200,11200,0
|
|
20240913,101900,10279400,11200,11200,11200,11200,0
|
|
20240913,101800,10279400,11200,11200,11200,11200,0
|
|
20240913,101700,10279400,11200,11200,11200,11200,81
|
|
20240913,101600,9372200,11210,11210,11210,11210,0
|
|
20240913,101500,9372200,11210,11210,11210,11210,0
|
|
20240913,101400,9372200,11210,11210,11210,11210,0
|
|
20240913,101300,9372200,11210,11210,11210,11210,0
|
|
20240913,101200,9372200,11210,11210,11210,11210,0
|
|
20240913,101100,9372200,11210,11210,11210,11210,0
|
|
20240913,101000,9372200,11210,11210,11210,11210,0
|
|
20240913,100900,9372200,11210,11210,11210,11210,0
|
|
20240913,100800,9372200,11210,11210,11210,11210,1
|
|
20240913,100700,9360990,11210,11210,11210,11210,0
|
|
20240913,100600,9360990,11210,11210,11210,11210,0
|
|
20240913,100500,9360990,11210,11210,11210,11210,0
|
|
20240913,100400,9360990,11210,11210,11210,11210,0
|
|
20240913,100300,9360990,11210,11210,11210,11210,0
|
|
20240913,100200,9360990,11210,11210,11210,11210,1
|
|
20240913,100100,9349780,11210,11210,11210,11210,0
|
|
20240913,100000,9349780,11210,11210,11210,11210,0
|
|
20240913,095900,9349780,11210,11210,11210,11210,0
|
|
20240913,095800,9349780,11210,11210,11210,11210,0
|
|
20240913,095700,9349780,11210,11210,11210,11210,0
|
|
20240913,095600,9349780,11210,11210,11210,11210,0
|
|
20240913,095500,9349780,11210,11210,11210,11210,1
|
|
20240913,095400,9338570,11200,11210,11210,11200,111
|
|
20240913,095300,8095360,11210,11210,11210,11210,2
|
|
20240913,095200,8072940,11210,11210,11210,11210,0
|
|
20240913,095100,8072940,11210,11210,11210,11210,0
|
|
20240913,095000,8072940,11210,11210,11210,11210,8
|
|
20240913,094900,7983260,11200,11200,11200,11200,1
|
|
20240913,094800,7972060,11210,11210,11210,11210,0
|
|
20240913,094700,7972060,11210,11210,11210,11210,1
|
|
20240913,094600,7960850,11210,11210,11210,11210,0
|
|
20240913,094500,7960850,11210,11210,11210,11210,0
|
|
20240913,094400,7960850,11210,11210,11210,11210,24
|
|
20240913,094300,7691810,11210,11210,11210,11210,0
|
|
20240913,094200,7691810,11210,11210,11210,11210,0
|
|
20240913,094100,7691810,11210,11210,11210,11210,0
|
|
20240913,094000,7691810,11210,11210,11210,11210,6
|
|
20240913,093900,7624550,11210,11210,11210,11210,7
|
|
20240913,093800,7546080,11210,11200,11210,11200,3
|
|
20240913,093700,7512460,11200,11200,11200,11200,0
|
|
20240913,093600,7512460,11200,11200,11200,11200,0
|
|
20240913,093500,7512460,11200,11200,11200,11200,0
|
|
20240913,093400,7512460,11200,11200,11200,11200,0
|
|
20240913,093300,7512460,11200,11200,11200,11200,1
|
|
20240913,093200,7501260,11200,11200,11200,11200,1
|
|
20240913,093100,7490060,11200,11200,11200,11200,0
|
|
20240913,093000,7490060,11200,11200,11200,11200,1
|
|
20240913,092900,7478860,11200,11200,11200,11200,28
|
|
20240913,092800,7165260,11190,11190,11190,11190,0
|
|
20240913,092700,7165260,11190,11190,11190,11190,1
|
|
20240913,092600,7154070,11190,11190,11190,11190,0
|
|
20240913,092500,7154070,11190,11190,11190,11190,0
|
|
20240913,092400,7154070,11190,11190,11190,11190,10
|
|
20240913,092300,7042170,11190,11190,11190,11190,0
|
|
20240913,092200,7042170,11190,11190,11190,11190,0
|
|
20240913,092100,7042170,11190,11200,11200,11190,2
|
|
20240913,092000,7019780,11200,11200,11200,11200,0
|
|
20240913,091900,7019780,11200,11200,11200,11200,0
|
|
20240913,091800,7019780,11200,11200,11200,11200,5
|
|
20240913,091700,6963780,11200,11200,11200,11200,0
|
|
20240913,091600,6963780,11200,11190,11200,11190,5
|
|
20240913,091500,6907790,11200,11200,11200,11200,0
|
|
20240913,091400,6907790,11200,11200,11200,11200,1
|
|
20240913,091300,6896590,11190,11190,11190,11190,0
|
|
20240913,091200,6896590,11190,11190,11190,11190,523
|
|
20240913,091100,1044220,11240,11190,11240,11190,13
|
|
20240913,091000,898590,11240,11190,11240,11190,12
|
|
20240913,090900,764030,11240,11240,11240,11240,0
|
|
20240913,090800,764030,11240,11240,11240,11240,0
|
|
20240913,090700,764030,11240,11240,11240,11240,1
|
|
20240913,090600,752790,11180,11180,11180,11180,0
|
|
20240913,090500,752790,11180,11180,11180,11180,0
|
|
20240913,090400,752790,11180,11180,11180,11180,3
|
|
20240913,090300,719250,11270,11270,11270,11270,0
|
|
20240913,090200,719250,11270,11270,11270,11270,0
|
|
20240913,090100,719250,11270,11270,11270,11270,1
|
|
20240913,090000,707980,11260,11180,11300,11180,63
|