654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,195100,90773290,11230,11230,11230,11230,122
|
|
20240923,195000,90773290,11230,11230,11230,11230,0
|
|
20240923,194900,90773290,11230,11230,11230,11230,0
|
|
20240923,194800,90773290,11230,11230,11230,11230,0
|
|
20240923,194700,90773290,11230,11230,11230,11230,0
|
|
20240923,194600,90773290,11230,11230,11230,11230,0
|
|
20240923,194500,90773290,11230,11230,11230,11230,0
|
|
20240923,194400,90773290,11230,11230,11230,11230,0
|
|
20240923,194300,90773290,11230,11230,11230,11230,0
|
|
20240923,194200,90773290,11230,11230,11230,11230,0
|
|
20240923,194100,90773290,11230,11230,11230,11230,0
|
|
20240923,194000,90773290,11230,11230,11230,11230,0
|
|
20240923,193900,90773290,11230,11230,11230,11230,0
|
|
20240923,193800,90773290,11230,11230,11230,11230,0
|
|
20240923,193700,90773290,11230,11230,11230,11230,0
|
|
20240923,193600,90773290,11230,11230,11230,11230,0
|
|
20240923,193500,90773290,11230,11230,11230,11230,0
|
|
20240923,193400,90773290,11230,11230,11230,11230,0
|
|
20240923,193300,90773290,11230,11230,11230,11230,0
|
|
20240923,193200,90773290,11230,11230,11230,11230,0
|
|
20240923,193100,90773290,11230,11230,11230,11230,0
|
|
20240923,193000,90773290,11230,11230,11230,11230,0
|
|
20240923,192900,90773290,11230,11230,11230,11230,0
|
|
20240923,192800,90773290,11230,11230,11230,11230,0
|
|
20240923,192700,90773290,11230,11230,11230,11230,0
|
|
20240923,192600,90773290,11230,11230,11230,11230,0
|
|
20240923,192500,90773290,11230,11230,11230,11230,0
|
|
20240923,192400,90773290,11230,11230,11230,11230,0
|
|
20240923,192300,90773290,11230,11230,11230,11230,0
|
|
20240923,192200,90773290,11230,11230,11230,11230,0
|
|
20240923,192100,90773290,11230,11230,11230,11230,122
|
|
20240923,192000,90773290,11230,11230,11230,11230,0
|
|
20240923,191900,90773290,11230,11230,11230,11230,0
|
|
20240923,191800,90773290,11230,11230,11230,11230,0
|
|
20240923,191700,90773290,11230,11230,11230,11230,0
|
|
20240923,191600,90773290,11230,11230,11230,11230,0
|
|
20240923,191500,90773290,11230,11230,11230,11230,0
|
|
20240923,191400,90773290,11230,11230,11230,11230,0
|
|
20240923,191300,90773290,11230,11230,11230,11230,0
|
|
20240923,191200,90773290,11230,11230,11230,11230,0
|
|
20240923,191100,90773290,11230,11230,11230,11230,0
|
|
20240923,191000,90773290,11230,11230,11230,11230,0
|
|
20240923,190900,90773290,11230,11230,11230,11230,0
|
|
20240923,190800,90773290,11230,11230,11230,11230,0
|
|
20240923,190700,90773290,11230,11230,11230,11230,0
|
|
20240923,190600,90773290,11230,11230,11230,11230,0
|
|
20240923,190500,90773290,11230,11230,11230,11230,0
|
|
20240923,190400,90773290,11230,11230,11230,11230,0
|
|
20240923,190300,90773290,11230,11230,11230,11230,0
|
|
20240923,190200,90773290,11230,11230,11230,11230,0
|
|
20240923,190100,90773290,11230,11230,11230,11230,0
|
|
20240923,190000,90773290,11230,11230,11230,11230,0
|
|
20240923,185900,90773290,11230,11230,11230,11230,0
|
|
20240923,185800,90773290,11230,11230,11230,11230,0
|
|
20240923,185700,90773290,11230,11230,11230,11230,0
|
|
20240923,185600,90773290,11230,11230,11230,11230,0
|
|
20240923,185500,90773290,11230,11230,11230,11230,0
|
|
20240923,185400,90773290,11230,11230,11230,11230,0
|
|
20240923,185300,90773290,11230,11230,11230,11230,0
|
|
20240923,185200,90773290,11230,11230,11230,11230,0
|
|
20240923,185100,90773290,11230,11230,11230,11230,122
|
|
20240923,185000,90773290,11230,11230,11230,11230,0
|
|
20240923,184900,90773290,11230,11230,11230,11230,0
|
|
20240923,184800,90773290,11230,11230,11230,11230,0
|
|
20240923,184700,90773290,11230,11230,11230,11230,0
|
|
20240923,184600,90773290,11230,11230,11230,11230,0
|
|
20240923,184500,90773290,11230,11230,11230,11230,0
|
|
20240923,184400,90773290,11230,11230,11230,11230,0
|
|
20240923,184300,90773290,11230,11230,11230,11230,0
|
|
20240923,184200,90773290,11230,11230,11230,11230,0
|
|
20240923,184100,90773290,11230,11230,11230,11230,0
|
|
20240923,184000,90773290,11230,11230,11230,11230,0
|
|
20240923,183900,90773290,11230,11230,11230,11230,0
|
|
20240923,183800,90773290,11230,11230,11230,11230,0
|
|
20240923,183700,90773290,11230,11230,11230,11230,0
|
|
20240923,183600,90773290,11230,11230,11230,11230,0
|
|
20240923,183500,90773290,11230,11230,11230,11230,0
|
|
20240923,183400,90773290,11230,11230,11230,11230,0
|
|
20240923,183300,90773290,11230,11230,11230,11230,0
|
|
20240923,183200,90773290,11230,11230,11230,11230,0
|
|
20240923,183100,90773290,11230,11230,11230,11230,0
|
|
20240923,183000,90773290,11230,11230,11230,11230,0
|
|
20240923,182900,90773290,11230,11230,11230,11230,0
|
|
20240923,182800,90773290,11230,11230,11230,11230,0
|
|
20240923,182700,90773290,11230,11230,11230,11230,0
|
|
20240923,182600,90773290,11230,11230,11230,11230,0
|
|
20240923,182500,90773290,11230,11230,11230,11230,0
|
|
20240923,182400,90773290,11230,11230,11230,11230,0
|
|
20240923,182300,90773290,11230,11230,11230,11230,0
|
|
20240923,182200,90773290,11230,11230,11230,11230,0
|
|
20240923,182100,90773290,11230,11230,11230,11230,122
|
|
20240923,182000,90773290,11230,11230,11230,11230,0
|
|
20240923,181900,90773290,11230,11230,11230,11230,0
|
|
20240923,181800,90773290,11230,11230,11230,11230,0
|
|
20240923,181700,90773290,11230,11230,11230,11230,0
|
|
20240923,181600,90773290,11230,11230,11230,11230,0
|
|
20240923,181500,90773290,11230,11230,11230,11230,0
|
|
20240923,181400,90773290,11230,11230,11230,11230,0
|
|
20240923,181300,90773290,11230,11230,11230,11230,0
|
|
20240923,181200,90773290,11230,11230,11230,11230,0
|
|
20240923,181100,90773290,11230,11230,11230,11230,0
|
|
20240923,181000,90773290,11230,11230,11230,11230,0
|
|
20240923,180900,90773290,11230,11230,11230,11230,0
|
|
20240923,180800,90773290,11230,11230,11230,11230,0
|
|
20240923,180700,90773290,11230,11230,11230,11230,0
|
|
20240923,180600,90773290,11230,11230,11230,11230,0
|
|
20240923,180500,90773290,11230,11230,11230,11230,0
|
|
20240923,180400,90773290,11230,11230,11230,11230,0
|
|
20240923,180300,90773290,11230,11230,11230,11230,0
|
|
20240923,180200,90773290,11230,11230,11230,11230,0
|
|
20240923,180100,90773290,11230,11230,11230,11230,0
|
|
20240923,180000,90773290,11230,11230,11230,11230,0
|
|
20240923,175900,90773290,11230,11230,11230,11230,0
|
|
20240923,175800,90773290,11230,11230,11230,11230,0
|
|
20240923,175700,90773290,11230,11230,11230,11230,0
|
|
20240923,175600,90773290,11230,11230,11230,11230,0
|
|
20240923,175500,90773290,11230,11230,11230,11230,0
|
|
20240923,175400,90773290,11230,11230,11230,11230,0
|
|
20240923,175300,90773290,11230,11230,11230,11230,0
|
|
20240923,175200,90773290,11230,11230,11230,11230,0
|
|
20240923,175100,90773290,11230,11230,11230,11230,122
|
|
20240923,175000,90773290,11230,11230,11230,11230,0
|
|
20240923,174900,90773290,11230,11230,11230,11230,0
|
|
20240923,174800,90773290,11230,11230,11230,11230,0
|
|
20240923,174700,90773290,11230,11230,11230,11230,0
|
|
20240923,174600,90773290,11230,11230,11230,11230,0
|
|
20240923,174500,90773290,11230,11230,11230,11230,0
|
|
20240923,174400,90773290,11230,11230,11230,11230,0
|
|
20240923,174300,90773290,11230,11230,11230,11230,0
|
|
20240923,174200,90773290,11230,11230,11230,11230,0
|
|
20240923,174100,90773290,11230,11230,11230,11230,0
|
|
20240923,174000,90773290,11230,11230,11230,11230,0
|
|
20240923,173900,90773290,11230,11230,11230,11230,0
|
|
20240923,173800,90773290,11230,11230,11230,11230,0
|
|
20240923,173700,90773290,11230,11230,11230,11230,0
|
|
20240923,173600,90773290,11230,11230,11230,11230,0
|
|
20240923,173500,90773290,11230,11230,11230,11230,0
|
|
20240923,173400,90773290,11230,11230,11230,11230,0
|
|
20240923,173300,90773290,11230,11230,11230,11230,0
|
|
20240923,173200,90773290,11230,11230,11230,11230,0
|
|
20240923,173100,90773290,11230,11230,11230,11230,0
|
|
20240923,173000,90773290,11230,11230,11230,11230,0
|
|
20240923,172900,90773290,11230,11230,11230,11230,0
|
|
20240923,172800,90773290,11230,11230,11230,11230,0
|
|
20240923,172700,90773290,11230,11230,11230,11230,0
|
|
20240923,172600,90773290,11230,11230,11230,11230,0
|
|
20240923,172500,90773290,11230,11230,11230,11230,0
|
|
20240923,172400,90773290,11230,11230,11230,11230,0
|
|
20240923,172300,90773290,11230,11230,11230,11230,0
|
|
20240923,172200,90773290,11230,11230,11230,11230,0
|
|
20240923,172100,90773290,11230,11230,11230,11230,122
|
|
20240923,172000,90773290,11230,11230,11230,11230,0
|
|
20240923,171900,90773290,11230,11230,11230,11230,0
|
|
20240923,171800,90773290,11230,11230,11230,11230,0
|
|
20240923,171700,90773290,11230,11230,11230,11230,0
|
|
20240923,171600,90773290,11230,11230,11230,11230,0
|
|
20240923,171500,90773290,11230,11230,11230,11230,0
|
|
20240923,171400,90773290,11230,11230,11230,11230,0
|
|
20240923,171300,90773290,11230,11230,11230,11230,0
|
|
20240923,171200,90773290,11230,11230,11230,11230,0
|
|
20240923,171100,90773290,11230,11230,11230,11230,0
|
|
20240923,171000,90773290,11230,11230,11230,11230,0
|
|
20240923,170900,90773290,11230,11230,11230,11230,0
|
|
20240923,170800,90773290,11230,11230,11230,11230,0
|
|
20240923,170700,90773290,11230,11230,11230,11230,0
|
|
20240923,170600,90773290,11230,11230,11230,11230,0
|
|
20240923,170500,90773290,11230,11230,11230,11230,0
|
|
20240923,170400,90773290,11230,11230,11230,11230,0
|
|
20240923,170300,90773290,11230,11230,11230,11230,0
|
|
20240923,170200,90773290,11230,11230,11230,11230,0
|
|
20240923,170100,90773290,11230,11230,11230,11230,0
|
|
20240923,170000,90773290,11230,11230,11230,11230,0
|
|
20240923,165900,90773290,11230,11230,11230,11230,0
|
|
20240923,165800,90773290,11230,11230,11230,11230,0
|
|
20240923,165700,90773290,11230,11230,11230,11230,0
|
|
20240923,165600,90773290,11230,11230,11230,11230,0
|
|
20240923,165500,90773290,11230,11230,11230,11230,0
|
|
20240923,165400,90773290,11230,11230,11230,11230,0
|
|
20240923,165300,90773290,11230,11230,11230,11230,0
|
|
20240923,165200,90773290,11230,11230,11230,11230,0
|
|
20240923,165100,90773290,11230,11230,11230,11230,122
|
|
20240923,165000,90773290,11230,11230,11230,11230,0
|
|
20240923,164900,90773290,11230,11230,11230,11230,0
|
|
20240923,164800,90773290,11230,11230,11230,11230,0
|
|
20240923,164700,90773290,11230,11230,11230,11230,0
|
|
20240923,164600,90773290,11230,11230,11230,11230,0
|
|
20240923,164500,90773290,11230,11230,11230,11230,0
|
|
20240923,164400,90773290,11230,11230,11230,11230,0
|
|
20240923,164300,90773290,11230,11230,11230,11230,0
|
|
20240923,164200,90773290,11230,11230,11230,11230,0
|
|
20240923,164100,90773290,11230,11230,11230,11230,0
|
|
20240923,164000,90773290,11230,11230,11230,11230,0
|
|
20240923,163900,90773290,11230,11230,11230,11230,0
|
|
20240923,163800,90773290,11230,11230,11230,11230,0
|
|
20240923,163700,90773290,11230,11230,11230,11230,0
|
|
20240923,163600,90773290,11230,11230,11230,11230,0
|
|
20240923,163500,90773290,11230,11230,11230,11230,0
|
|
20240923,163400,90773290,11230,11230,11230,11230,0
|
|
20240923,163300,90773290,11230,11230,11230,11230,0
|
|
20240923,163200,90773290,11230,11230,11230,11230,0
|
|
20240923,163100,90773290,11230,11230,11230,11230,0
|
|
20240923,163000,90773290,11230,11230,11230,11230,0
|
|
20240923,162900,90773290,11230,11230,11230,11230,0
|
|
20240923,162800,90773290,11230,11230,11230,11230,0
|
|
20240923,162700,90773290,11230,11230,11230,11230,0
|
|
20240923,162600,90773290,11230,11230,11230,11230,0
|
|
20240923,162500,90773290,11230,11230,11230,11230,0
|
|
20240923,162400,90773290,11230,11230,11230,11230,0
|
|
20240923,162300,90773290,11230,11230,11230,11230,0
|
|
20240923,162200,90773290,11230,11230,11230,11230,0
|
|
20240923,162100,90773290,11230,11230,11230,11230,122
|
|
20240923,162000,90773290,11230,11230,11230,11230,0
|
|
20240923,161900,90773290,11230,11230,11230,11230,0
|
|
20240923,161800,90773290,11230,11230,11230,11230,0
|
|
20240923,161700,90773290,11230,11230,11230,11230,0
|
|
20240923,161600,90773290,11230,11230,11230,11230,0
|
|
20240923,161500,90773290,11230,11230,11230,11230,0
|
|
20240923,161400,90773290,11230,11230,11230,11230,0
|
|
20240923,161300,90773290,11230,11230,11230,11230,0
|
|
20240923,161200,90773290,11230,11230,11230,11230,0
|
|
20240923,161100,90773290,11230,11230,11230,11230,0
|
|
20240923,161000,90773290,11230,11230,11230,11230,0
|
|
20240923,160900,90773290,11230,11230,11230,11230,0
|
|
20240923,160800,90773290,11230,11230,11230,11230,0
|
|
20240923,160700,90773290,11230,11230,11230,11230,0
|
|
20240923,160600,90773290,11230,11230,11230,11230,0
|
|
20240923,160500,90773290,11230,11230,11230,11230,0
|
|
20240923,160400,90773290,11230,11230,11230,11230,0
|
|
20240923,160300,90773290,11230,11230,11230,11230,0
|
|
20240923,160200,90773290,11230,11230,11230,11230,0
|
|
20240923,160100,90773290,11230,11230,11230,11230,0
|
|
20240923,160000,90773290,11230,11230,11230,11230,0
|
|
20240923,155900,90773290,11230,11230,11230,11230,0
|
|
20240923,155800,90773290,11230,11230,11230,11230,0
|
|
20240923,155700,90773290,11230,11230,11230,11230,0
|
|
20240923,155600,90773290,11230,11230,11230,11230,0
|
|
20240923,155500,90773290,11230,11230,11230,11230,0
|
|
20240923,155400,90773290,11230,11230,11230,11230,0
|
|
20240923,155300,90773290,11230,11230,11230,11230,0
|
|
20240923,155200,90773290,11230,11230,11230,11230,0
|
|
20240923,155100,90773290,11230,11230,11230,11230,122
|
|
20240923,155000,90773290,11230,11230,11230,11230,0
|
|
20240923,154900,90773290,11230,11230,11230,11230,0
|
|
20240923,154800,90773290,11230,11230,11230,11230,0
|
|
20240923,154700,90773290,11230,11230,11230,11230,0
|
|
20240923,154600,90773290,11230,11230,11230,11230,0
|
|
20240923,154500,90773290,11230,11230,11230,11230,0
|
|
20240923,154400,90773290,11230,11230,11230,11230,0
|
|
20240923,154300,90773290,11230,11230,11230,11230,0
|
|
20240923,154200,90773290,11230,11230,11230,11230,0
|
|
20240923,154100,90773290,11230,11230,11230,11230,0
|
|
20240923,154000,90773290,11230,11230,11230,11230,0
|
|
20240923,153900,90773290,11230,11230,11230,11230,0
|
|
20240923,153800,90773290,11230,11230,11230,11230,0
|
|
20240923,153700,90773290,11230,11230,11230,11230,0
|
|
20240923,153600,90773290,11230,11230,11230,11230,0
|
|
20240923,153500,90773290,11230,11230,11230,11230,0
|
|
20240923,153400,90773290,11230,11230,11230,11230,0
|
|
20240923,153300,90773290,11230,11230,11230,11230,0
|
|
20240923,153200,90773290,11230,11230,11230,11230,0
|
|
20240923,153100,90773290,11230,11230,11230,11230,0
|
|
20240923,153000,90773290,11230,11230,11230,11230,122
|
|
20240923,152900,89403230,11220,11220,11220,11220,0
|
|
20240923,152800,89403230,11220,11220,11220,11220,0
|
|
20240923,152700,89403230,11220,11220,11220,11220,0
|
|
20240923,152600,89403230,11220,11220,11220,11220,0
|
|
20240923,152500,89403230,11220,11220,11220,11220,0
|
|
20240923,152400,89403230,11220,11220,11220,11220,0
|
|
20240923,152300,89403230,11220,11220,11220,11220,0
|
|
20240923,152200,89403230,11220,11220,11220,11220,0
|
|
20240923,152100,89403230,11220,11220,11220,11220,0
|
|
20240923,152000,89403230,11220,11220,11220,11220,0
|
|
20240923,151900,89403230,11220,11210,11220,11210,60
|
|
20240923,151800,88730150,11200,11200,11200,11200,0
|
|
20240923,151700,88730150,11200,11200,11200,11200,0
|
|
20240923,151600,88730150,11200,11200,11200,11200,0
|
|
20240923,151500,88730150,11200,11200,11200,11200,0
|
|
20240923,151400,88730150,11200,11200,11200,11200,0
|
|
20240923,151300,88730150,11200,11220,11220,11200,64
|
|
20240923,151200,88012360,11200,11210,11210,11200,392
|
|
20240923,151100,83620920,11220,11220,11220,11220,0
|
|
20240923,151000,83620920,11220,11220,11220,11220,54
|
|
20240923,150900,83015040,11220,11220,11220,11220,0
|
|
20240923,150800,83015040,11220,11220,11220,11220,0
|
|
20240923,150700,83015040,11220,11220,11220,11220,1
|
|
20240923,150600,83003820,11220,11220,11220,11220,1
|
|
20240923,150500,82992600,11220,11220,11220,11220,0
|
|
20240923,150400,82992600,11220,11220,11220,11220,0
|
|
20240923,150300,82992600,11220,11220,11220,11220,0
|
|
20240923,150200,82992600,11220,11220,11220,11220,0
|
|
20240923,150100,82992600,11220,11220,11220,11220,0
|
|
20240923,150000,82992600,11220,11220,11220,11220,0
|
|
20240923,145900,82992600,11220,11220,11220,11220,0
|
|
20240923,145800,82992600,11220,11220,11220,11220,0
|
|
20240923,145700,82992600,11220,11220,11220,11220,0
|
|
20240923,145600,82992600,11220,11220,11220,11220,0
|
|
20240923,145500,82992600,11220,11220,11220,11220,0
|
|
20240923,145400,82992600,11220,11220,11220,11220,0
|
|
20240923,145300,82992600,11220,11220,11220,11220,0
|
|
20240923,145200,82992600,11220,11220,11220,11220,0
|
|
20240923,145100,82992600,11220,11220,11220,11220,10
|
|
20240923,145000,82880400,11220,11220,11220,11220,5
|
|
20240923,144900,82824300,11220,11220,11220,11220,0
|
|
20240923,144800,82824300,11220,11220,11220,11220,0
|
|
20240923,144700,82824300,11220,11220,11220,11220,0
|
|
20240923,144600,82824300,11220,11220,11220,11220,0
|
|
20240923,144500,82824300,11220,11220,11220,11220,0
|
|
20240923,144400,82824300,11220,11220,11220,11220,0
|
|
20240923,144300,82824300,11220,11220,11220,11220,3
|
|
20240923,144200,82790640,11220,11220,11220,11220,23
|
|
20240923,144100,82532580,11220,11220,11220,11220,0
|
|
20240923,144000,82532580,11220,11220,11220,11220,17
|
|
20240923,143900,82341840,11220,11220,11220,11220,2
|
|
20240923,143800,82319400,11200,11200,11200,11200,0
|
|
20240923,143700,82319400,11200,11200,11200,11200,0
|
|
20240923,143600,82319400,11200,11200,11200,11200,44
|
|
20240923,143500,81826600,11210,11210,11210,11210,6
|
|
20240923,143400,81759340,11210,11210,11210,11210,0
|
|
20240923,143300,81759340,11210,11210,11210,11210,0
|
|
20240923,143200,81759340,11210,11210,11210,11210,10
|
|
20240923,143100,81647240,11210,11210,11210,11210,0
|
|
20240923,143000,81647240,11210,11210,11210,11210,0
|
|
20240923,142900,81647240,11210,11210,11210,11210,17
|
|
20240923,142800,81456670,11210,11210,11210,11210,0
|
|
20240923,142700,81456670,11210,11210,11210,11210,0
|
|
20240923,142600,81456670,11210,11210,11210,11210,377
|
|
20240923,142500,77230500,11210,11210,11210,11210,0
|
|
20240923,142400,77230500,11210,11210,11210,11210,0
|
|
20240923,142300,77230500,11210,11210,11210,11210,0
|
|
20240923,142200,77230500,11210,11210,11210,11210,0
|
|
20240923,142100,77230500,11210,11210,11210,11210,9
|
|
20240923,142000,77129610,11210,11210,11210,11210,0
|
|
20240923,141900,77129610,11210,11210,11210,11210,0
|
|
20240923,141800,77129610,11210,11210,11210,11210,0
|
|
20240923,141700,77129610,11210,11210,11210,11210,0
|
|
20240923,141600,77129610,11210,11210,11210,11210,1
|
|
20240923,141500,77118400,11210,11210,11210,11210,133
|
|
20240923,141400,75627470,11210,11210,11210,11210,0
|
|
20240923,141300,75627470,11210,11210,11210,11210,0
|
|
20240923,141200,75627470,11210,11210,11210,11210,50
|
|
20240923,141100,75066970,11210,11220,11220,11210,16
|
|
20240923,141000,74887510,11210,11210,11210,11210,0
|
|
20240923,140900,74887510,11210,11210,11210,11210,0
|
|
20240923,140800,74887510,11210,11210,11210,11210,0
|
|
20240923,140700,74887510,11210,11210,11210,11210,0
|
|
20240923,140600,74887510,11210,11220,11220,11210,80
|
|
20240923,140500,73990200,11220,11220,11220,11220,0
|
|
20240923,140400,73990200,11220,11220,11220,11220,0
|
|
20240923,140300,73990200,11220,11220,11220,11220,0
|
|
20240923,140200,73990200,11220,11220,11220,11220,61
|
|
20240923,140100,73305780,11220,11220,11220,11220,191
|
|
20240923,140000,71162760,11220,11220,11220,11220,0
|
|
20240923,135900,71162760,11220,11220,11220,11220,0
|
|
20240923,135800,71162760,11220,11220,11220,11220,0
|
|
20240923,135700,71162760,11220,11220,11220,11220,16
|
|
20240923,135600,70983240,11220,11220,11220,11220,24
|
|
20240923,135500,70713960,11220,11220,11220,11220,0
|
|
20240923,135400,70713960,11220,11220,11220,11220,0
|
|
20240923,135300,70713960,11220,11220,11220,11220,0
|
|
20240923,135200,70713960,11220,11220,11220,11220,0
|
|
20240923,135100,70713960,11220,11220,11220,11220,11
|
|
20240923,135000,70590540,11220,11220,11220,11220,0
|
|
20240923,134900,70590540,11220,11220,11220,11220,0
|
|
20240923,134800,70590540,11220,11220,11220,11220,0
|
|
20240923,134700,70590540,11220,11220,11220,11220,0
|
|
20240923,134600,70590540,11220,11220,11220,11220,38
|
|
20240923,134500,70164180,11230,11230,11230,11230,0
|
|
20240923,134400,70164180,11230,11230,11230,11230,100
|
|
20240923,134300,69041180,11230,11230,11230,11230,200
|
|
20240923,134200,66795180,11230,11230,11230,11230,0
|
|
20240923,134100,66795180,11230,11230,11230,11230,0
|
|
20240923,134000,66795180,11230,11230,11230,11230,0
|
|
20240923,133900,66795180,11230,11230,11230,11230,0
|
|
20240923,133800,66795180,11230,11230,11230,11230,0
|
|
20240923,133700,66795180,11230,11230,11230,11230,0
|
|
20240923,133600,66795180,11230,11230,11230,11230,0
|
|
20240923,133500,66795180,11230,11230,11230,11230,0
|
|
20240923,133400,66795180,11230,11230,11230,11230,0
|
|
20240923,133300,66795180,11230,11230,11230,11230,0
|
|
20240923,133200,66795180,11230,11230,11230,11230,0
|
|
20240923,133100,66795180,11230,11230,11230,11230,0
|
|
20240923,133000,66795180,11230,11230,11230,11230,0
|
|
20240923,132900,66795180,11230,11230,11230,11230,0
|
|
20240923,132800,66795180,11230,11230,11230,11230,0
|
|
20240923,132700,66795180,11230,11230,11230,11230,0
|
|
20240923,132600,66795180,11230,11230,11230,11230,0
|
|
20240923,132500,66795180,11230,11230,11230,11230,0
|
|
20240923,132400,66795180,11230,11230,11230,11230,0
|
|
20240923,132300,66795180,11230,11230,11230,11230,7
|
|
20240923,132200,66716570,11230,11230,11230,11230,0
|
|
20240923,132100,66716570,11230,11230,11230,11230,0
|
|
20240923,132000,66716570,11230,11230,11230,11230,0
|
|
20240923,131900,66716570,11230,11230,11230,11230,0
|
|
20240923,131800,66716570,11230,11230,11230,11230,200
|
|
20240923,131700,64470570,11230,11230,11230,11230,100
|
|
20240923,131600,63347570,11230,11230,11230,11230,0
|
|
20240923,131500,63347570,11230,11230,11230,11230,50
|
|
20240923,131400,62786070,11230,11230,11230,11230,0
|
|
20240923,131300,62786070,11230,11230,11230,11230,0
|
|
20240923,131200,62786070,11230,11230,11230,11230,0
|
|
20240923,131100,62786070,11230,11230,11230,11230,0
|
|
20240923,131000,62786070,11230,11230,11230,11230,0
|
|
20240923,130900,62786070,11230,11230,11230,11230,0
|
|
20240923,130800,62786070,11230,11230,11230,11230,0
|
|
20240923,130700,62786070,11230,11230,11230,11230,0
|
|
20240923,130600,62786070,11230,11230,11230,11230,0
|
|
20240923,130500,62786070,11230,11230,11230,11230,0
|
|
20240923,130400,62786070,11230,11230,11230,11230,596
|
|
20240923,130300,56092990,11230,11230,11230,11230,0
|
|
20240923,130200,56092990,11230,11230,11230,11230,61
|
|
20240923,130100,55407960,11230,11230,11230,11230,0
|
|
20240923,130000,55407960,11230,11230,11230,11230,0
|
|
20240923,125900,55407960,11230,11230,11230,11230,0
|
|
20240923,125800,55407960,11230,11230,11230,11230,0
|
|
20240923,125700,55407960,11230,11230,11230,11230,0
|
|
20240923,125600,55407960,11230,11230,11230,11230,0
|
|
20240923,125500,55407960,11230,11230,11230,11230,45
|
|
20240923,125400,54902610,11230,11230,11230,11230,0
|
|
20240923,125300,54902610,11230,11230,11230,11230,0
|
|
20240923,125200,54902610,11230,11230,11230,11230,0
|
|
20240923,125100,54902610,11230,11230,11230,11230,0
|
|
20240923,125000,54902610,11230,11230,11230,11230,0
|
|
20240923,124900,54902610,11230,11230,11230,11230,0
|
|
20240923,124800,54902610,11230,11230,11230,11230,0
|
|
20240923,124700,54902610,11230,11230,11230,11230,0
|
|
20240923,124600,54902610,11230,11230,11230,11230,100
|
|
20240923,124500,53779610,11220,11220,11220,11220,0
|
|
20240923,124400,53779610,11220,11220,11220,11220,0
|
|
20240923,124300,53779610,11220,11220,11220,11220,0
|
|
20240923,124200,53779610,11220,11220,11220,11220,0
|
|
20240923,124100,53779610,11220,11220,11220,11220,0
|
|
20240923,124000,53779610,11220,11220,11220,11220,0
|
|
20240923,123900,53779610,11220,11220,11220,11220,0
|
|
20240923,123800,53779610,11220,11220,11220,11220,0
|
|
20240923,123700,53779610,11220,11220,11220,11220,0
|
|
20240923,123600,53779610,11220,11220,11220,11220,0
|
|
20240923,123500,53779610,11220,11220,11220,11220,0
|
|
20240923,123400,53779610,11220,11220,11220,11220,0
|
|
20240923,123300,53779610,11220,11220,11220,11220,0
|
|
20240923,123200,53779610,11220,11220,11220,11220,0
|
|
20240923,123100,53779610,11220,11220,11220,11220,0
|
|
20240923,123000,53779610,11220,11220,11220,11220,0
|
|
20240923,122900,53779610,11220,11220,11220,11220,0
|
|
20240923,122800,53779610,11220,11220,11220,11220,0
|
|
20240923,122700,53779610,11220,11220,11220,11220,0
|
|
20240923,122600,53779610,11220,11220,11220,11220,0
|
|
20240923,122500,53779610,11220,11220,11220,11220,0
|
|
20240923,122400,53779610,11220,11220,11220,11220,0
|
|
20240923,122300,53779610,11220,11220,11220,11220,0
|
|
20240923,122200,53779610,11220,11220,11220,11220,0
|
|
20240923,122100,53779610,11220,11240,11240,11220,360
|
|
20240923,122000,49737020,11240,11240,11240,11240,0
|
|
20240923,121900,49737020,11240,11240,11240,11240,0
|
|
20240923,121800,49737020,11240,11240,11240,11240,0
|
|
20240923,121700,49737020,11240,11240,11240,11240,0
|
|
20240923,121600,49737020,11240,11240,11240,11240,6
|
|
20240923,121500,49669580,11240,11240,11240,11240,50
|
|
20240923,121400,49107580,11240,11240,11240,11240,50
|
|
20240923,121300,48545580,11230,11230,11230,11230,4
|
|
20240923,121200,48500660,11230,11230,11230,11230,0
|
|
20240923,121100,48500660,11230,11230,11230,11230,0
|
|
20240923,121000,48500660,11230,11230,11230,11230,53
|
|
20240923,120900,47905470,11230,11230,11230,11230,0
|
|
20240923,120800,47905470,11230,11230,11230,11230,18
|
|
20240923,120700,47703330,11230,11230,11230,11230,0
|
|
20240923,120600,47703330,11230,11230,11230,11230,56
|
|
20240923,120500,47074450,11220,11220,11220,11220,0
|
|
20240923,120400,47074450,11220,11220,11220,11220,0
|
|
20240923,120300,47074450,11220,11220,11220,11220,0
|
|
20240923,120200,47074450,11220,11220,11220,11220,1
|
|
20240923,120100,47063230,11220,11220,11220,11220,0
|
|
20240923,120000,47063230,11220,11220,11220,11220,0
|
|
20240923,115900,47063230,11220,11230,11230,11220,611
|
|
20240923,115800,40206040,11230,11230,11230,11230,0
|
|
20240923,115700,40206040,11230,11230,11230,11230,0
|
|
20240923,115600,40206040,11230,11230,11230,11230,0
|
|
20240923,115500,40206040,11230,11230,11230,11230,24
|
|
20240923,115400,39936520,11240,11240,11240,11240,0
|
|
20240923,115300,39936520,11240,11240,11240,11240,0
|
|
20240923,115200,39936520,11240,11240,11240,11240,0
|
|
20240923,115100,39936520,11240,11240,11240,11240,51
|
|
20240923,115000,39363280,11240,11240,11240,11240,0
|
|
20240923,114900,39363280,11240,11240,11240,11240,0
|
|
20240923,114800,39363280,11240,11240,11240,11240,0
|
|
20240923,114700,39363280,11240,11240,11240,11240,0
|
|
20240923,114600,39363280,11240,11240,11240,11240,1
|
|
20240923,114500,39352040,11240,11240,11240,11240,0
|
|
20240923,114400,39352040,11240,11240,11240,11240,0
|
|
20240923,114300,39352040,11240,11240,11240,11240,0
|
|
20240923,114200,39352040,11240,11240,11240,11240,0
|
|
20240923,114100,39352040,11240,11240,11240,11240,0
|
|
20240923,114000,39352040,11240,11240,11240,11240,0
|
|
20240923,113900,39352040,11240,11240,11240,11240,0
|
|
20240923,113800,39352040,11240,11240,11240,11240,14
|
|
20240923,113700,39194680,11240,11240,11240,11240,0
|
|
20240923,113600,39194680,11240,11240,11240,11240,0
|
|
20240923,113500,39194680,11240,11240,11240,11240,0
|
|
20240923,113400,39194680,11240,11240,11240,11240,0
|
|
20240923,113300,39194680,11240,11240,11240,11240,0
|
|
20240923,113200,39194680,11240,11240,11240,11240,0
|
|
20240923,113100,39194680,11240,11240,11240,11240,0
|
|
20240923,113000,39194680,11240,11240,11240,11240,128
|
|
20240923,112900,37755960,11220,11220,11220,11220,0
|
|
20240923,112800,37755960,11220,11220,11220,11220,132
|
|
20240923,112700,36274920,11220,11220,11220,11220,1
|
|
20240923,112600,36263700,11220,11220,11220,11220,0
|
|
20240923,112500,36263700,11220,11220,11220,11220,10
|
|
20240923,112400,36151500,11240,11240,11240,11240,0
|
|
20240923,112300,36151500,11240,11240,11240,11240,0
|
|
20240923,112200,36151500,11240,11240,11240,11240,0
|
|
20240923,112100,36151500,11240,11240,11240,11240,0
|
|
20240923,112000,36151500,11240,11240,11240,11240,100
|
|
20240923,111900,35027500,11210,11210,11210,11210,0
|
|
20240923,111800,35027500,11210,11210,11210,11210,0
|
|
20240923,111700,35027500,11210,11210,11210,11210,50
|
|
20240923,111600,34467000,11210,11210,11210,11210,0
|
|
20240923,111500,34467000,11210,11210,11210,11210,88
|
|
20240923,111400,33480520,11210,11210,11210,11210,0
|
|
20240923,111300,33480520,11210,11210,11210,11210,25
|
|
20240923,111200,33200270,11250,11250,11250,11250,0
|
|
20240923,111100,33200270,11250,11250,11250,11250,0
|
|
20240923,111000,33200270,11250,11240,11250,11240,100
|
|
20240923,110900,32076130,11240,11240,11240,11240,10
|
|
20240923,110800,31963730,11240,11240,11240,11240,0
|
|
20240923,110700,31963730,11240,11240,11240,11240,0
|
|
20240923,110600,31963730,11240,11240,11240,11240,0
|
|
20240923,110500,31963730,11240,11240,11240,11240,4
|
|
20240923,110400,31918770,11240,11240,11240,11240,1
|
|
20240923,110300,31907530,11240,11240,11240,11240,0
|
|
20240923,110200,31907530,11240,11240,11240,11240,0
|
|
20240923,110100,31907530,11240,11220,11240,11220,183
|
|
20240923,110000,29852170,11220,11220,11220,11220,0
|
|
20240923,105900,29852170,11220,11220,11220,11220,19
|
|
20240923,105800,29638990,11220,11220,11220,11220,1
|
|
20240923,105700,29627770,11210,11210,11210,11210,0
|
|
20240923,105600,29627770,11210,11210,11210,11210,0
|
|
20240923,105500,29627770,11210,11210,11210,11210,0
|
|
20240923,105400,29627770,11210,11210,11210,11210,0
|
|
20240923,105300,29627770,11210,11210,11210,11210,0
|
|
20240923,105200,29627770,11210,11210,11210,11210,0
|
|
20240923,105100,29627770,11210,11210,11210,11210,0
|
|
20240923,105000,29627770,11210,11210,11210,11210,0
|
|
20240923,104900,29627770,11210,11210,11210,11210,294
|
|
20240923,104800,26332030,11210,11210,11210,11210,0
|
|
20240923,104700,26332030,11210,11210,11210,11210,0
|
|
20240923,104600,26332030,11210,11210,11210,11210,0
|
|
20240923,104500,26332030,11210,11210,11210,11210,0
|
|
20240923,104400,26332030,11210,11210,11210,11210,0
|
|
20240923,104300,26332030,11210,11210,11210,11210,0
|
|
20240923,104200,26332030,11210,11210,11210,11210,0
|
|
20240923,104100,26332030,11210,11210,11210,11210,0
|
|
20240923,104000,26332030,11210,11210,11210,11210,0
|
|
20240923,103900,26332030,11210,11210,11210,11210,0
|
|
20240923,103800,26332030,11210,11210,11210,11210,2
|
|
20240923,103700,26309610,11200,11200,11200,11200,0
|
|
20240923,103600,26309610,11200,11200,11200,11200,0
|
|
20240923,103500,26309610,11200,11200,11200,11200,0
|
|
20240923,103400,26309610,11200,11200,11200,11200,0
|
|
20240923,103300,26309610,11200,11200,11200,11200,0
|
|
20240923,103200,26309610,11200,11200,11200,11200,1
|
|
20240923,103100,26298410,11210,11210,11210,11210,30
|
|
20240923,103000,25962110,11210,11210,11210,11210,2
|
|
20240923,102900,25939690,11220,11220,11220,11220,1
|
|
20240923,102800,25928470,11200,11200,11200,11200,0
|
|
20240923,102700,25928470,11200,11200,11200,11200,0
|
|
20240923,102600,25928470,11200,11200,11200,11200,0
|
|
20240923,102500,25928470,11200,11200,11200,11200,0
|
|
20240923,102400,25928470,11200,11200,11200,11200,0
|
|
20240923,102300,25928470,11200,11200,11200,11200,0
|
|
20240923,102200,25928470,11200,11200,11200,11200,0
|
|
20240923,102100,25928470,11200,11200,11200,11200,0
|
|
20240923,102000,25928470,11200,11200,11200,11200,1
|
|
20240923,101900,25917270,11220,11220,11220,11220,0
|
|
20240923,101800,25917270,11220,11220,11220,11220,1
|
|
20240923,101700,25906050,11220,11220,11220,11220,0
|
|
20240923,101600,25906050,11220,11220,11220,11220,0
|
|
20240923,101500,25906050,11220,11220,11220,11220,0
|
|
20240923,101400,25906050,11220,11220,11220,11220,3
|
|
20240923,101300,25872390,11220,11220,11220,11220,0
|
|
20240923,101200,25872390,11220,11220,11220,11220,0
|
|
20240923,101100,25872390,11220,11220,11220,11220,0
|
|
20240923,101000,25872390,11220,11220,11220,11220,0
|
|
20240923,100900,25872390,11220,11220,11220,11220,0
|
|
20240923,100800,25872390,11220,11220,11220,11220,2
|
|
20240923,100700,25849950,11220,11220,11220,11220,1
|
|
20240923,100600,25838730,11200,11200,11200,11200,1
|
|
20240923,100500,25827530,11220,11220,11220,11220,1
|
|
20240923,100400,25816310,11210,11210,11210,11210,1
|
|
20240923,100300,25805100,11200,11200,11200,11200,0
|
|
20240923,100200,25805100,11200,11200,11200,11200,0
|
|
20240923,100100,25805100,11200,11210,11210,11200,28
|
|
20240923,100000,25491350,11210,11210,11210,11210,0
|
|
20240923,095900,25491350,11210,11210,11210,11210,1
|
|
20240923,095800,25480140,11200,11200,11200,11200,0
|
|
20240923,095700,25480140,11200,11200,11200,11200,0
|
|
20240923,095600,25480140,11200,11200,11200,11200,0
|
|
20240923,095500,25480140,11200,11200,11200,11200,0
|
|
20240923,095400,25480140,11200,11200,11200,11200,2
|
|
20240923,095300,25457740,11210,11210,11210,11210,0
|
|
20240923,095200,25457740,11210,11210,11210,11210,0
|
|
20240923,095100,25457740,11210,11210,11210,11210,0
|
|
20240923,095000,25457740,11210,11210,11210,11210,0
|
|
20240923,094900,25457740,11210,11210,11210,11210,0
|
|
20240923,094800,25457740,11210,11210,11210,11210,10
|
|
20240923,094700,25345640,11220,11220,11220,11220,0
|
|
20240923,094600,25345640,11220,11220,11220,11220,0
|
|
20240923,094500,25345640,11220,11220,11220,11220,6
|
|
20240923,094400,25278320,11220,11220,11220,11220,8
|
|
20240923,094300,25188560,11220,11220,11220,11220,2
|
|
20240923,094200,25166120,11200,11200,11200,11200,0
|
|
20240923,094100,25166120,11200,11200,11200,11200,0
|
|
20240923,094000,25166120,11200,11200,11200,11200,0
|
|
20240923,093900,25166120,11200,11200,11200,11200,1
|
|
20240923,093800,25154920,11210,11200,11210,11200,57
|
|
20240923,093700,24516430,11200,11200,11200,11200,2
|
|
20240923,093600,24494030,11200,11200,11200,11200,2
|
|
20240923,093500,24471630,11190,11190,11190,11190,0
|
|
20240923,093400,24471630,11190,11190,11190,11190,1
|
|
20240923,093300,24460440,11200,11200,11200,11200,30
|
|
20240923,093200,24124440,11210,11210,11210,11210,0
|
|
20240923,093100,24124440,11210,11210,11210,11210,1
|
|
20240923,093000,24113230,11210,11200,11210,11200,761
|
|
20240923,092900,15590020,11200,11200,11200,11200,0
|
|
20240923,092800,15590020,11200,11200,11200,11200,0
|
|
20240923,092700,15590020,11200,11200,11200,11200,1
|
|
20240923,092600,15578820,11200,11200,11200,11200,0
|
|
20240923,092500,15578820,11200,11200,11200,11200,0
|
|
20240923,092400,15578820,11200,11200,11200,11200,0
|
|
20240923,092300,15578820,11200,11210,11210,11200,100
|
|
20240923,092200,14458250,11200,11200,11200,11200,0
|
|
20240923,092100,14458250,11200,11210,11210,11200,181
|
|
20240923,092000,12430960,11230,11230,11230,11230,0
|
|
20240923,091900,12430960,11230,11230,11230,11230,10
|
|
20240923,091800,12318660,11210,11210,11210,11210,0
|
|
20240923,091700,12318660,11210,11210,11210,11210,26
|
|
20240923,091600,12027200,11210,11210,11210,11210,3
|
|
20240923,091500,11993570,11210,11210,11210,11210,278
|
|
20240923,091400,8877190,11210,11210,11210,11210,0
|
|
20240923,091300,8877190,11210,11210,11210,11210,0
|
|
20240923,091200,8877190,11210,11210,11210,11210,0
|
|
20240923,091100,8877190,11210,11210,11210,11210,0
|
|
20240923,091000,8877190,11210,11210,11210,11210,1
|
|
20240923,090900,8865980,11210,11210,11210,11210,0
|
|
20240923,090800,8865980,11210,11210,11210,11210,0
|
|
20240923,090700,8865980,11210,11210,11210,11210,0
|
|
20240923,090600,8865980,11210,11210,11210,11210,1
|
|
20240923,090500,8854770,11210,11210,11210,11210,53
|
|
20240923,090400,8260640,11220,11220,11220,11220,4
|
|
20240923,090300,8215760,11230,11230,11230,11230,0
|
|
20240923,090200,8215760,11230,11240,11240,11220,220
|
|
20240923,090100,5745840,11250,11250,11250,11250,1
|
|
20240923,090000,5734590,11260,11290,11290,11260,508
|