654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,195100,49511990,11260,11260,11260,11260,84
|
|
20240924,195000,49511990,11260,11260,11260,11260,0
|
|
20240924,194900,49511990,11260,11260,11260,11260,0
|
|
20240924,194800,49511990,11260,11260,11260,11260,0
|
|
20240924,194700,49511990,11260,11260,11260,11260,0
|
|
20240924,194600,49511990,11260,11260,11260,11260,0
|
|
20240924,194500,49511990,11260,11260,11260,11260,0
|
|
20240924,194400,49511990,11260,11260,11260,11260,0
|
|
20240924,194300,49511990,11260,11260,11260,11260,0
|
|
20240924,194200,49511990,11260,11260,11260,11260,0
|
|
20240924,194100,49511990,11260,11260,11260,11260,0
|
|
20240924,194000,49511990,11260,11260,11260,11260,0
|
|
20240924,193900,49511990,11260,11260,11260,11260,0
|
|
20240924,193800,49511990,11260,11260,11260,11260,0
|
|
20240924,193700,49511990,11260,11260,11260,11260,0
|
|
20240924,193600,49511990,11260,11260,11260,11260,0
|
|
20240924,193500,49511990,11260,11260,11260,11260,0
|
|
20240924,193400,49511990,11260,11260,11260,11260,0
|
|
20240924,193300,49511990,11260,11260,11260,11260,0
|
|
20240924,193200,49511990,11260,11260,11260,11260,0
|
|
20240924,193100,49511990,11260,11260,11260,11260,0
|
|
20240924,193000,49511990,11260,11260,11260,11260,0
|
|
20240924,192900,49511990,11260,11260,11260,11260,0
|
|
20240924,192800,49511990,11260,11260,11260,11260,0
|
|
20240924,192700,49511990,11260,11260,11260,11260,0
|
|
20240924,192600,49511990,11260,11260,11260,11260,0
|
|
20240924,192500,49511990,11260,11260,11260,11260,0
|
|
20240924,192400,49511990,11260,11260,11260,11260,0
|
|
20240924,192300,49511990,11260,11260,11260,11260,0
|
|
20240924,192200,49511990,11260,11260,11260,11260,0
|
|
20240924,192100,49511990,11260,11260,11260,11260,84
|
|
20240924,192000,49511990,11260,11260,11260,11260,0
|
|
20240924,191900,49511990,11260,11260,11260,11260,0
|
|
20240924,191800,49511990,11260,11260,11260,11260,0
|
|
20240924,191700,49511990,11260,11260,11260,11260,0
|
|
20240924,191600,49511990,11260,11260,11260,11260,0
|
|
20240924,191500,49511990,11260,11260,11260,11260,0
|
|
20240924,191400,49511990,11260,11260,11260,11260,0
|
|
20240924,191300,49511990,11260,11260,11260,11260,0
|
|
20240924,191200,49511990,11260,11260,11260,11260,0
|
|
20240924,191100,49511990,11260,11260,11260,11260,0
|
|
20240924,191000,49511990,11260,11260,11260,11260,0
|
|
20240924,190900,49511990,11260,11260,11260,11260,0
|
|
20240924,190800,49511990,11260,11260,11260,11260,0
|
|
20240924,190700,49511990,11260,11260,11260,11260,0
|
|
20240924,190600,49511990,11260,11260,11260,11260,0
|
|
20240924,190500,49511990,11260,11260,11260,11260,0
|
|
20240924,190400,49511990,11260,11260,11260,11260,0
|
|
20240924,190300,49511990,11260,11260,11260,11260,0
|
|
20240924,190200,49511990,11260,11260,11260,11260,0
|
|
20240924,190100,49511990,11260,11260,11260,11260,0
|
|
20240924,190000,49511990,11260,11260,11260,11260,0
|
|
20240924,185900,49511990,11260,11260,11260,11260,0
|
|
20240924,185800,49511990,11260,11260,11260,11260,0
|
|
20240924,185700,49511990,11260,11260,11260,11260,0
|
|
20240924,185600,49511990,11260,11260,11260,11260,0
|
|
20240924,185500,49511990,11260,11260,11260,11260,0
|
|
20240924,185400,49511990,11260,11260,11260,11260,0
|
|
20240924,185300,49511990,11260,11260,11260,11260,0
|
|
20240924,185200,49511990,11260,11260,11260,11260,0
|
|
20240924,185100,49511990,11260,11260,11260,11260,84
|
|
20240924,185000,49511990,11260,11260,11260,11260,0
|
|
20240924,184900,49511990,11260,11260,11260,11260,0
|
|
20240924,184800,49511990,11260,11260,11260,11260,0
|
|
20240924,184700,49511990,11260,11260,11260,11260,0
|
|
20240924,184600,49511990,11260,11260,11260,11260,0
|
|
20240924,184500,49511990,11260,11260,11260,11260,0
|
|
20240924,184400,49511990,11260,11260,11260,11260,0
|
|
20240924,184300,49511990,11260,11260,11260,11260,0
|
|
20240924,184200,49511990,11260,11260,11260,11260,0
|
|
20240924,184100,49511990,11260,11260,11260,11260,0
|
|
20240924,184000,49511990,11260,11260,11260,11260,0
|
|
20240924,183900,49511990,11260,11260,11260,11260,0
|
|
20240924,183800,49511990,11260,11260,11260,11260,0
|
|
20240924,183700,49511990,11260,11260,11260,11260,0
|
|
20240924,183600,49511990,11260,11260,11260,11260,0
|
|
20240924,183500,49511990,11260,11260,11260,11260,0
|
|
20240924,183400,49511990,11260,11260,11260,11260,0
|
|
20240924,183300,49511990,11260,11260,11260,11260,0
|
|
20240924,183200,49511990,11260,11260,11260,11260,0
|
|
20240924,183100,49511990,11260,11260,11260,11260,0
|
|
20240924,183000,49511990,11260,11260,11260,11260,0
|
|
20240924,182900,49511990,11260,11260,11260,11260,0
|
|
20240924,182800,49511990,11260,11260,11260,11260,0
|
|
20240924,182700,49511990,11260,11260,11260,11260,0
|
|
20240924,182600,49511990,11260,11260,11260,11260,0
|
|
20240924,182500,49511990,11260,11260,11260,11260,0
|
|
20240924,182400,49511990,11260,11260,11260,11260,0
|
|
20240924,182300,49511990,11260,11260,11260,11260,0
|
|
20240924,182200,49511990,11260,11260,11260,11260,0
|
|
20240924,182100,49511990,11260,11260,11260,11260,84
|
|
20240924,182000,49511990,11260,11260,11260,11260,0
|
|
20240924,181900,49511990,11260,11260,11260,11260,0
|
|
20240924,181800,49511990,11260,11260,11260,11260,0
|
|
20240924,181700,49511990,11260,11260,11260,11260,0
|
|
20240924,181600,49511990,11260,11260,11260,11260,0
|
|
20240924,181500,49511990,11260,11260,11260,11260,0
|
|
20240924,181400,49511990,11260,11260,11260,11260,0
|
|
20240924,181300,49511990,11260,11260,11260,11260,0
|
|
20240924,181200,49511990,11260,11260,11260,11260,0
|
|
20240924,181100,49511990,11260,11260,11260,11260,0
|
|
20240924,181000,49511990,11260,11260,11260,11260,0
|
|
20240924,180900,49511990,11260,11260,11260,11260,0
|
|
20240924,180800,49511990,11260,11260,11260,11260,0
|
|
20240924,180700,49511990,11260,11260,11260,11260,0
|
|
20240924,180600,49511990,11260,11260,11260,11260,0
|
|
20240924,180500,49511990,11260,11260,11260,11260,0
|
|
20240924,180400,49511990,11260,11260,11260,11260,0
|
|
20240924,180300,49511990,11260,11260,11260,11260,0
|
|
20240924,180200,49511990,11260,11260,11260,11260,0
|
|
20240924,180100,49511990,11260,11260,11260,11260,0
|
|
20240924,180000,49511990,11260,11260,11260,11260,0
|
|
20240924,175900,49511990,11260,11260,11260,11260,0
|
|
20240924,175800,49511990,11260,11260,11260,11260,0
|
|
20240924,175700,49511990,11260,11260,11260,11260,0
|
|
20240924,175600,49511990,11260,11260,11260,11260,0
|
|
20240924,175500,49511990,11260,11260,11260,11260,0
|
|
20240924,175400,49511990,11260,11260,11260,11260,0
|
|
20240924,175300,49511990,11260,11260,11260,11260,0
|
|
20240924,175200,49511990,11260,11260,11260,11260,0
|
|
20240924,175100,49511990,11260,11260,11260,11260,84
|
|
20240924,175000,49511990,11260,11260,11260,11260,0
|
|
20240924,174900,49511990,11260,11260,11260,11260,0
|
|
20240924,174800,49511990,11260,11260,11260,11260,0
|
|
20240924,174700,49511990,11260,11260,11260,11260,0
|
|
20240924,174600,49511990,11260,11260,11260,11260,0
|
|
20240924,174500,49511990,11260,11260,11260,11260,0
|
|
20240924,174400,49511990,11260,11260,11260,11260,0
|
|
20240924,174300,49511990,11260,11260,11260,11260,0
|
|
20240924,174200,49511990,11260,11260,11260,11260,0
|
|
20240924,174100,49511990,11260,11260,11260,11260,0
|
|
20240924,174000,49511990,11260,11260,11260,11260,0
|
|
20240924,173900,49511990,11260,11260,11260,11260,0
|
|
20240924,173800,49511990,11260,11260,11260,11260,0
|
|
20240924,173700,49511990,11260,11260,11260,11260,0
|
|
20240924,173600,49511990,11260,11260,11260,11260,0
|
|
20240924,173500,49511990,11260,11260,11260,11260,0
|
|
20240924,173400,49511990,11260,11260,11260,11260,0
|
|
20240924,173300,49511990,11260,11260,11260,11260,0
|
|
20240924,173200,49511990,11260,11260,11260,11260,0
|
|
20240924,173100,49511990,11260,11260,11260,11260,0
|
|
20240924,173000,49511990,11260,11260,11260,11260,0
|
|
20240924,172900,49511990,11260,11260,11260,11260,0
|
|
20240924,172800,49511990,11260,11260,11260,11260,0
|
|
20240924,172700,49511990,11260,11260,11260,11260,0
|
|
20240924,172600,49511990,11260,11260,11260,11260,0
|
|
20240924,172500,49511990,11260,11260,11260,11260,0
|
|
20240924,172400,49511990,11260,11260,11260,11260,0
|
|
20240924,172300,49511990,11260,11260,11260,11260,0
|
|
20240924,172200,49511990,11260,11260,11260,11260,0
|
|
20240924,172100,49511990,11260,11260,11260,11260,84
|
|
20240924,172000,49511990,11260,11260,11260,11260,0
|
|
20240924,171900,49511990,11260,11260,11260,11260,0
|
|
20240924,171800,49511990,11260,11260,11260,11260,0
|
|
20240924,171700,49511990,11260,11260,11260,11260,0
|
|
20240924,171600,49511990,11260,11260,11260,11260,0
|
|
20240924,171500,49511990,11260,11260,11260,11260,0
|
|
20240924,171400,49511990,11260,11260,11260,11260,0
|
|
20240924,171300,49511990,11260,11260,11260,11260,0
|
|
20240924,171200,49511990,11260,11260,11260,11260,0
|
|
20240924,171100,49511990,11260,11260,11260,11260,0
|
|
20240924,171000,49511990,11260,11260,11260,11260,0
|
|
20240924,170900,49511990,11260,11260,11260,11260,0
|
|
20240924,170800,49511990,11260,11260,11260,11260,0
|
|
20240924,170700,49511990,11260,11260,11260,11260,0
|
|
20240924,170600,49511990,11260,11260,11260,11260,0
|
|
20240924,170500,49511990,11260,11260,11260,11260,0
|
|
20240924,170400,49511990,11260,11260,11260,11260,0
|
|
20240924,170300,49511990,11260,11260,11260,11260,0
|
|
20240924,170200,49511990,11260,11260,11260,11260,0
|
|
20240924,170100,49511990,11260,11260,11260,11260,0
|
|
20240924,170000,49511990,11260,11260,11260,11260,0
|
|
20240924,165900,49511990,11260,11260,11260,11260,0
|
|
20240924,165800,49511990,11260,11260,11260,11260,0
|
|
20240924,165700,49511990,11260,11260,11260,11260,0
|
|
20240924,165600,49511990,11260,11260,11260,11260,0
|
|
20240924,165500,49511990,11260,11260,11260,11260,0
|
|
20240924,165400,49511990,11260,11260,11260,11260,0
|
|
20240924,165300,49511990,11260,11260,11260,11260,0
|
|
20240924,165200,49511990,11260,11260,11260,11260,0
|
|
20240924,165100,49511990,11260,11260,11260,11260,84
|
|
20240924,165000,49511990,11260,11260,11260,11260,0
|
|
20240924,164900,49511990,11260,11260,11260,11260,0
|
|
20240924,164800,49511990,11260,11260,11260,11260,0
|
|
20240924,164700,49511990,11260,11260,11260,11260,0
|
|
20240924,164600,49511990,11260,11260,11260,11260,0
|
|
20240924,164500,49511990,11260,11260,11260,11260,0
|
|
20240924,164400,49511990,11260,11260,11260,11260,0
|
|
20240924,164300,49511990,11260,11260,11260,11260,0
|
|
20240924,164200,49511990,11260,11260,11260,11260,0
|
|
20240924,164100,49511990,11260,11260,11260,11260,0
|
|
20240924,164000,49511990,11260,11260,11260,11260,0
|
|
20240924,163900,49511990,11260,11260,11260,11260,0
|
|
20240924,163800,49511990,11260,11260,11260,11260,0
|
|
20240924,163700,49511990,11260,11260,11260,11260,0
|
|
20240924,163600,49511990,11260,11260,11260,11260,0
|
|
20240924,163500,49511990,11260,11260,11260,11260,0
|
|
20240924,163400,49511990,11260,11260,11260,11260,0
|
|
20240924,163300,49511990,11260,11260,11260,11260,0
|
|
20240924,163200,49511990,11260,11260,11260,11260,0
|
|
20240924,163100,49511990,11260,11260,11260,11260,0
|
|
20240924,163000,49511990,11260,11260,11260,11260,0
|
|
20240924,162900,49511990,11260,11260,11260,11260,0
|
|
20240924,162800,49511990,11260,11260,11260,11260,0
|
|
20240924,162700,49511990,11260,11260,11260,11260,0
|
|
20240924,162600,49511990,11260,11260,11260,11260,0
|
|
20240924,162500,49511990,11260,11260,11260,11260,0
|
|
20240924,162400,49511990,11260,11260,11260,11260,0
|
|
20240924,162300,49511990,11260,11260,11260,11260,0
|
|
20240924,162200,49511990,11260,11260,11260,11260,0
|
|
20240924,162100,49511990,11260,11260,11260,11260,84
|
|
20240924,162000,49511990,11260,11260,11260,11260,0
|
|
20240924,161900,49511990,11260,11260,11260,11260,0
|
|
20240924,161800,49511990,11260,11260,11260,11260,0
|
|
20240924,161700,49511990,11260,11260,11260,11260,0
|
|
20240924,161600,49511990,11260,11260,11260,11260,0
|
|
20240924,161500,49511990,11260,11260,11260,11260,0
|
|
20240924,161400,49511990,11260,11260,11260,11260,0
|
|
20240924,161300,49511990,11260,11260,11260,11260,0
|
|
20240924,161200,49511990,11260,11260,11260,11260,0
|
|
20240924,161100,49511990,11260,11260,11260,11260,0
|
|
20240924,161000,49511990,11260,11260,11260,11260,0
|
|
20240924,160900,49511990,11260,11260,11260,11260,0
|
|
20240924,160800,49511990,11260,11260,11260,11260,0
|
|
20240924,160700,49511990,11260,11260,11260,11260,0
|
|
20240924,160600,49511990,11260,11260,11260,11260,0
|
|
20240924,160500,49511990,11260,11260,11260,11260,0
|
|
20240924,160400,49511990,11260,11260,11260,11260,0
|
|
20240924,160300,49511990,11260,11260,11260,11260,0
|
|
20240924,160200,49511990,11260,11260,11260,11260,0
|
|
20240924,160100,49511990,11260,11260,11260,11260,0
|
|
20240924,160000,49511990,11260,11260,11260,11260,0
|
|
20240924,155900,49511990,11260,11260,11260,11260,0
|
|
20240924,155800,49511990,11260,11260,11260,11260,0
|
|
20240924,155700,49511990,11260,11260,11260,11260,0
|
|
20240924,155600,49511990,11260,11260,11260,11260,0
|
|
20240924,155500,49511990,11260,11260,11260,11260,0
|
|
20240924,155400,49511990,11260,11260,11260,11260,0
|
|
20240924,155300,49511990,11260,11260,11260,11260,0
|
|
20240924,155200,49511990,11260,11260,11260,11260,0
|
|
20240924,155100,49511990,11260,11260,11260,11260,84
|
|
20240924,155000,49511990,11260,11260,11260,11260,0
|
|
20240924,154900,49511990,11260,11260,11260,11260,0
|
|
20240924,154800,49511990,11260,11260,11260,11260,0
|
|
20240924,154700,49511990,11260,11260,11260,11260,0
|
|
20240924,154600,49511990,11260,11260,11260,11260,0
|
|
20240924,154500,49511990,11260,11260,11260,11260,0
|
|
20240924,154400,49511990,11260,11260,11260,11260,0
|
|
20240924,154300,49511990,11260,11260,11260,11260,0
|
|
20240924,154200,49511990,11260,11260,11260,11260,0
|
|
20240924,154100,49511990,11260,11260,11260,11260,0
|
|
20240924,154000,49511990,11260,11260,11260,11260,0
|
|
20240924,153900,49511990,11260,11260,11260,11260,0
|
|
20240924,153800,49511990,11260,11260,11260,11260,0
|
|
20240924,153700,49511990,11260,11260,11260,11260,0
|
|
20240924,153600,49511990,11260,11260,11260,11260,0
|
|
20240924,153500,49511990,11260,11260,11260,11260,0
|
|
20240924,153400,49511990,11260,11260,11260,11260,0
|
|
20240924,153300,49511990,11260,11260,11260,11260,0
|
|
20240924,153200,49511990,11260,11260,11260,11260,0
|
|
20240924,153100,49511990,11260,11260,11260,11260,0
|
|
20240924,153000,49511990,11260,11260,11260,11260,84
|
|
20240924,152900,48566150,11250,11250,11250,11250,0
|
|
20240924,152800,48566150,11250,11250,11250,11250,0
|
|
20240924,152700,48566150,11250,11250,11250,11250,0
|
|
20240924,152600,48566150,11250,11250,11250,11250,0
|
|
20240924,152500,48566150,11250,11250,11250,11250,0
|
|
20240924,152400,48566150,11250,11250,11250,11250,0
|
|
20240924,152300,48566150,11250,11250,11250,11250,0
|
|
20240924,152200,48566150,11250,11250,11250,11250,0
|
|
20240924,152100,48566150,11250,11250,11250,11250,0
|
|
20240924,152000,48566150,11250,11250,11250,11250,0
|
|
20240924,151900,48566150,11250,11250,11250,11250,8
|
|
20240924,151800,48476150,11250,11250,11250,11250,1
|
|
20240924,151700,48464900,11260,11260,11260,11260,90
|
|
20240924,151600,47451500,11260,11260,11260,11260,0
|
|
20240924,151500,47451500,11260,11260,11260,11260,0
|
|
20240924,151400,47451500,11260,11260,11260,11260,0
|
|
20240924,151300,47451500,11260,11260,11260,11260,22
|
|
20240924,151200,47203780,11260,11260,11260,11260,2
|
|
20240924,151100,47181260,11250,11250,11250,11250,0
|
|
20240924,151000,47181260,11250,11250,11250,11250,0
|
|
20240924,150900,47181260,11250,11250,11250,11250,0
|
|
20240924,150800,47181260,11250,11250,11250,11250,55
|
|
20240924,150700,46562510,11250,11250,11250,11250,0
|
|
20240924,150600,46562510,11250,11250,11250,11250,0
|
|
20240924,150500,46562510,11250,11250,11250,11250,25
|
|
20240924,150400,46281260,11250,11250,11250,11250,0
|
|
20240924,150300,46281260,11250,11250,11250,11250,0
|
|
20240924,150200,46281260,11250,11250,11250,11250,0
|
|
20240924,150100,46281260,11250,11250,11250,11250,29
|
|
20240924,150000,45955010,11250,11250,11250,11250,48
|
|
20240924,145900,45415010,11250,11250,11250,11250,100
|
|
20240924,145800,44290010,11250,11250,11250,11250,0
|
|
20240924,145700,44290010,11250,11250,11250,11250,0
|
|
20240924,145600,44290010,11250,11250,11250,11250,0
|
|
20240924,145500,44290010,11250,11250,11250,11250,5
|
|
20240924,145400,44233760,11250,11250,11250,11250,0
|
|
20240924,145300,44233760,11250,11250,11250,11250,1
|
|
20240924,145200,44222510,11240,11240,11240,11240,0
|
|
20240924,145100,44222510,11240,11240,11240,11240,0
|
|
20240924,145000,44222510,11240,11240,11240,11240,0
|
|
20240924,144900,44222510,11240,11240,11240,11240,0
|
|
20240924,144800,44222510,11240,11240,11240,11240,13
|
|
20240924,144700,44076390,11240,11240,11240,11240,0
|
|
20240924,144600,44076390,11240,11240,11240,11240,0
|
|
20240924,144500,44076390,11240,11240,11240,11240,0
|
|
20240924,144400,44076390,11240,11240,11240,11240,0
|
|
20240924,144300,44076390,11240,11240,11240,11240,0
|
|
20240924,144200,44076390,11240,11240,11240,11240,0
|
|
20240924,144100,44076390,11240,11240,11240,11240,0
|
|
20240924,144000,44076390,11240,11240,11240,11240,0
|
|
20240924,143900,44076390,11240,11240,11240,11240,140
|
|
20240924,143800,42502790,11240,11240,11240,11240,1
|
|
20240924,143700,42491550,11250,11250,11250,11250,0
|
|
20240924,143600,42491550,11250,11250,11250,11250,0
|
|
20240924,143500,42491550,11250,11250,11250,11250,1
|
|
20240924,143400,42480300,11250,11250,11250,11250,0
|
|
20240924,143300,42480300,11250,11250,11250,11250,0
|
|
20240924,143200,42480300,11250,11250,11250,11250,270
|
|
20240924,143100,39442800,11250,11250,11250,11250,0
|
|
20240924,143000,39442800,11250,11250,11250,11250,0
|
|
20240924,142900,39442800,11250,11250,11250,11250,1
|
|
20240924,142800,39431550,11240,11240,11240,11240,0
|
|
20240924,142700,39431550,11240,11240,11240,11240,0
|
|
20240924,142600,39431550,11240,11240,11240,11240,0
|
|
20240924,142500,39431550,11240,11240,11240,11240,0
|
|
20240924,142400,39431550,11240,11240,11240,11240,0
|
|
20240924,142300,39431550,11240,11240,11240,11240,0
|
|
20240924,142200,39431550,11240,11240,11240,11240,138
|
|
20240924,142100,37880430,11240,11240,11240,11240,2
|
|
20240924,142000,37857950,11240,11240,11240,11240,10
|
|
20240924,141900,37745550,11240,11240,11240,11240,0
|
|
20240924,141800,37745550,11240,11240,11240,11240,0
|
|
20240924,141700,37745550,11240,11240,11240,11240,0
|
|
20240924,141600,37745550,11240,11240,11240,11240,0
|
|
20240924,141500,37745550,11240,11240,11240,11240,0
|
|
20240924,141400,37745550,11240,11240,11240,11240,0
|
|
20240924,141300,37745550,11240,11240,11240,11240,0
|
|
20240924,141200,37745550,11240,11240,11240,11240,24
|
|
20240924,141100,37475790,11240,11240,11240,11240,0
|
|
20240924,141000,37475790,11240,11240,11240,11240,2
|
|
20240924,140900,37453310,11250,11250,11250,11250,0
|
|
20240924,140800,37453310,11250,11250,11250,11250,0
|
|
20240924,140700,37453310,11250,11250,11250,11250,0
|
|
20240924,140600,37453310,11250,11250,11250,11250,0
|
|
20240924,140500,37453310,11250,11250,11250,11250,0
|
|
20240924,140400,37453310,11250,11250,11250,11250,0
|
|
20240924,140300,37453310,11250,11250,11250,11250,0
|
|
20240924,140200,37453310,11250,11250,11250,11250,0
|
|
20240924,140100,37453310,11250,11250,11250,11250,0
|
|
20240924,140000,37453310,11250,11250,11250,11250,0
|
|
20240924,135900,37453310,11250,11250,11250,11250,0
|
|
20240924,135800,37453310,11250,11250,11250,11250,0
|
|
20240924,135700,37453310,11250,11250,11250,11250,0
|
|
20240924,135600,37453310,11250,11250,11250,11250,9
|
|
20240924,135500,37352060,11250,11250,11250,11250,0
|
|
20240924,135400,37352060,11250,11250,11250,11250,0
|
|
20240924,135300,37352060,11250,11250,11250,11250,0
|
|
20240924,135200,37352060,11250,11250,11250,11250,0
|
|
20240924,135100,37352060,11250,11250,11250,11250,1
|
|
20240924,135000,37340810,11260,11240,11260,11240,1000
|
|
20240924,134900,26086070,11240,11240,11240,11240,0
|
|
20240924,134800,26086070,11240,11240,11240,11240,0
|
|
20240924,134700,26086070,11240,11240,11240,11240,0
|
|
20240924,134600,26086070,11240,11240,11240,11240,44
|
|
20240924,134500,25591510,11240,11240,11240,11240,0
|
|
20240924,134400,25591510,11240,11240,11240,11240,0
|
|
20240924,134300,25591510,11240,11240,11240,11240,0
|
|
20240924,134200,25591510,11240,11240,11240,11240,1
|
|
20240924,134100,25580270,11230,11230,11230,11230,22
|
|
20240924,134000,25333210,11240,11240,11240,11240,0
|
|
20240924,133900,25333210,11240,11240,11240,11240,0
|
|
20240924,133800,25333210,11240,11240,11240,11240,0
|
|
20240924,133700,25333210,11240,11240,11240,11240,0
|
|
20240924,133600,25333210,11240,11240,11240,11240,0
|
|
20240924,133500,25333210,11240,11240,11240,11240,0
|
|
20240924,133400,25333210,11240,11240,11240,11240,0
|
|
20240924,133300,25333210,11240,11240,11240,11240,0
|
|
20240924,133200,25333210,11240,11240,11240,11240,2
|
|
20240924,133100,25310730,11230,11230,11230,11230,0
|
|
20240924,133000,25310730,11230,11230,11230,11230,33
|
|
20240924,132900,24940140,11230,11230,11230,11230,1
|
|
20240924,132800,24928910,11240,11240,11240,11240,0
|
|
20240924,132700,24928910,11240,11240,11240,11240,0
|
|
20240924,132600,24928910,11240,11240,11240,11240,0
|
|
20240924,132500,24928910,11240,11240,11240,11240,15
|
|
20240924,132400,24760310,11240,11240,11240,11240,86
|
|
20240924,132300,23793670,11240,11240,11240,11240,89
|
|
20240924,132200,22793310,11230,11230,11230,11230,0
|
|
20240924,132100,22793310,11230,11230,11230,11230,0
|
|
20240924,132000,22793310,11230,11230,11230,11230,0
|
|
20240924,131900,22793310,11230,11230,11230,11230,0
|
|
20240924,131800,22793310,11230,11230,11230,11230,0
|
|
20240924,131700,22793310,11230,11230,11230,11230,150
|
|
20240924,131600,21108810,11240,11240,11240,11240,0
|
|
20240924,131500,21108810,11240,11240,11240,11240,0
|
|
20240924,131400,21108810,11240,11240,11240,11240,0
|
|
20240924,131300,21108810,11240,11240,11240,11240,0
|
|
20240924,131200,21108810,11240,11240,11240,11240,0
|
|
20240924,131100,21108810,11240,11240,11240,11240,0
|
|
20240924,131000,21108810,11240,11240,11240,11240,0
|
|
20240924,130900,21108810,11240,11240,11240,11240,0
|
|
20240924,130800,21108810,11240,11240,11240,11240,0
|
|
20240924,130700,21108810,11240,11240,11240,11240,0
|
|
20240924,130600,21108810,11240,11240,11240,11240,0
|
|
20240924,130500,21108810,11240,11240,11240,11240,0
|
|
20240924,130400,21108810,11240,11240,11240,11240,0
|
|
20240924,130300,21108810,11240,11240,11240,11240,3
|
|
20240924,130200,21075090,11240,11240,11240,11240,1
|
|
20240924,130100,21063850,11250,11250,11250,11250,0
|
|
20240924,130000,21063850,11250,11250,11250,11250,0
|
|
20240924,125900,21063850,11250,11250,11250,11250,0
|
|
20240924,125800,21063850,11250,11250,11250,11250,0
|
|
20240924,125700,21063850,11250,11250,11250,11250,0
|
|
20240924,125600,21063850,11250,11250,11250,11250,0
|
|
20240924,125500,21063850,11250,11250,11250,11250,0
|
|
20240924,125400,21063850,11250,11250,11250,11250,0
|
|
20240924,125300,21063850,11250,11250,11250,11250,100
|
|
20240924,125200,19938850,11250,11250,11250,11250,0
|
|
20240924,125100,19938850,11250,11250,11250,11250,0
|
|
20240924,125000,19938850,11250,11250,11250,11250,0
|
|
20240924,124900,19938850,11250,11250,11250,11250,5
|
|
20240924,124800,19882600,11240,11240,11240,11240,0
|
|
20240924,124700,19882600,11240,11240,11240,11240,0
|
|
20240924,124600,19882600,11240,11240,11240,11240,0
|
|
20240924,124500,19882600,11240,11240,11240,11240,0
|
|
20240924,124400,19882600,11240,11240,11240,11240,0
|
|
20240924,124300,19882600,11240,11240,11240,11240,0
|
|
20240924,124200,19882600,11240,11240,11240,11240,0
|
|
20240924,124100,19882600,11240,11240,11240,11240,0
|
|
20240924,124000,19882600,11240,11240,11240,11240,0
|
|
20240924,123900,19882600,11240,11240,11240,11240,66
|
|
20240924,123800,19140760,11240,11240,11240,11240,25
|
|
20240924,123700,18859760,11240,11240,11240,11240,0
|
|
20240924,123600,18859760,11240,11240,11240,11240,0
|
|
20240924,123500,18859760,11240,11240,11240,11240,0
|
|
20240924,123400,18859760,11240,11240,11240,11240,50
|
|
20240924,123300,18297760,11240,11240,11240,11240,0
|
|
20240924,123200,18297760,11240,11240,11240,11240,10
|
|
20240924,123100,18185360,11240,11240,11240,11240,0
|
|
20240924,123000,18185360,11240,11240,11240,11240,0
|
|
20240924,122900,18185360,11240,11240,11240,11240,0
|
|
20240924,122800,18185360,11240,11240,11240,11240,0
|
|
20240924,122700,18185360,11240,11240,11240,11240,0
|
|
20240924,122600,18185360,11240,11240,11240,11240,0
|
|
20240924,122500,18185360,11240,11240,11240,11240,0
|
|
20240924,122400,18185360,11240,11240,11240,11240,0
|
|
20240924,122300,18185360,11240,11240,11240,11240,40
|
|
20240924,122200,17735760,11240,11240,11240,11240,0
|
|
20240924,122100,17735760,11240,11240,11240,11240,0
|
|
20240924,122000,17735760,11240,11240,11240,11240,0
|
|
20240924,121900,17735760,11240,11240,11240,11240,0
|
|
20240924,121800,17735760,11240,11240,11240,11240,0
|
|
20240924,121700,17735760,11240,11240,11240,11240,98
|
|
20240924,121600,16634240,11240,11240,11240,11240,0
|
|
20240924,121500,16634240,11240,11240,11240,11240,0
|
|
20240924,121400,16634240,11240,11240,11240,11240,0
|
|
20240924,121300,16634240,11240,11240,11240,11240,0
|
|
20240924,121200,16634240,11240,11240,11240,11240,0
|
|
20240924,121100,16634240,11240,11240,11240,11240,0
|
|
20240924,121000,16634240,11240,11240,11240,11240,0
|
|
20240924,120900,16634240,11240,11240,11240,11240,0
|
|
20240924,120800,16634240,11240,11240,11240,11240,0
|
|
20240924,120700,16634240,11240,11240,11240,11240,0
|
|
20240924,120600,16634240,11240,11240,11240,11240,0
|
|
20240924,120500,16634240,11240,11240,11240,11240,0
|
|
20240924,120400,16634240,11240,11240,11240,11240,0
|
|
20240924,120300,16634240,11240,11240,11240,11240,1
|
|
20240924,120200,16623000,11240,11240,11240,11240,0
|
|
20240924,120100,16623000,11240,11240,11240,11240,0
|
|
20240924,120000,16623000,11240,11240,11240,11240,1
|
|
20240924,115900,16611760,11240,11240,11240,11240,0
|
|
20240924,115800,16611760,11240,11240,11240,11240,0
|
|
20240924,115700,16611760,11240,11240,11240,11240,0
|
|
20240924,115600,16611760,11240,11240,11240,11240,0
|
|
20240924,115500,16611760,11240,11240,11240,11240,0
|
|
20240924,115400,16611760,11240,11240,11240,11240,9
|
|
20240924,115300,16510600,11240,11240,11240,11240,5
|
|
20240924,115200,16454400,11240,11240,11240,11240,0
|
|
20240924,115100,16454400,11240,11240,11240,11240,0
|
|
20240924,115000,16454400,11240,11240,11240,11240,0
|
|
20240924,114900,16454400,11240,11240,11240,11240,0
|
|
20240924,114800,16454400,11240,11240,11240,11240,0
|
|
20240924,114700,16454400,11240,11240,11240,11240,0
|
|
20240924,114600,16454400,11240,11240,11240,11240,0
|
|
20240924,114500,16454400,11240,11240,11240,11240,0
|
|
20240924,114400,16454400,11240,11240,11240,11240,0
|
|
20240924,114300,16454400,11240,11240,11240,11240,0
|
|
20240924,114200,16454400,11240,11240,11240,11240,10
|
|
20240924,114100,16342000,11240,11240,11240,11240,0
|
|
20240924,114000,16342000,11240,11240,11240,11240,10
|
|
20240924,113900,16229600,11240,11240,11240,11240,30
|
|
20240924,113800,15892400,11240,11240,11240,11240,0
|
|
20240924,113700,15892400,11240,11240,11240,11240,0
|
|
20240924,113600,15892400,11240,11240,11240,11240,0
|
|
20240924,113500,15892400,11240,11240,11240,11240,0
|
|
20240924,113400,15892400,11240,11240,11240,11240,0
|
|
20240924,113300,15892400,11240,11240,11240,11240,100
|
|
20240924,113200,14768400,11240,11240,11240,11240,0
|
|
20240924,113100,14768400,11240,11240,11240,11240,60
|
|
20240924,113000,14094000,11240,11240,11240,11240,0
|
|
20240924,112900,14094000,11240,11240,11240,11240,0
|
|
20240924,112800,14094000,11240,11240,11240,11240,0
|
|
20240924,112700,14094000,11240,11240,11240,11240,0
|
|
20240924,112600,14094000,11240,11240,11240,11240,0
|
|
20240924,112500,14094000,11240,11240,11240,11240,0
|
|
20240924,112400,14094000,11240,11240,11240,11240,0
|
|
20240924,112300,14094000,11240,11240,11240,11240,0
|
|
20240924,112200,14094000,11240,11240,11240,11240,0
|
|
20240924,112100,14094000,11240,11240,11240,11240,0
|
|
20240924,112000,14094000,11240,11240,11240,11240,0
|
|
20240924,111900,14094000,11240,11240,11240,11240,98
|
|
20240924,111800,12992480,11240,11240,11240,11240,0
|
|
20240924,111700,12992480,11240,11240,11240,11240,0
|
|
20240924,111600,12992480,11240,11240,11240,11240,0
|
|
20240924,111500,12992480,11240,11240,11240,11240,123
|
|
20240924,111400,11609960,11230,11230,11230,11230,0
|
|
20240924,111300,11609960,11230,11230,11230,11230,0
|
|
20240924,111200,11609960,11230,11230,11230,11230,0
|
|
20240924,111100,11609960,11230,11230,11230,11230,0
|
|
20240924,111000,11609960,11230,11230,11230,11230,0
|
|
20240924,110900,11609960,11230,11230,11230,11230,0
|
|
20240924,110800,11609960,11230,11230,11230,11230,0
|
|
20240924,110700,11609960,11230,11230,11230,11230,0
|
|
20240924,110600,11609960,11230,11230,11230,11230,0
|
|
20240924,110500,11609960,11230,11230,11230,11230,0
|
|
20240924,110400,11609960,11230,11230,11230,11230,0
|
|
20240924,110300,11609960,11230,11230,11230,11230,0
|
|
20240924,110200,11609960,11230,11230,11230,11230,0
|
|
20240924,110100,11609960,11230,11230,11230,11230,0
|
|
20240924,110000,11609960,11230,11230,11230,11230,0
|
|
20240924,105900,11609960,11230,11230,11230,11230,0
|
|
20240924,105800,11609960,11230,11230,11230,11230,0
|
|
20240924,105700,11609960,11230,11230,11230,11230,0
|
|
20240924,105600,11609960,11230,11230,11230,11230,0
|
|
20240924,105500,11609960,11230,11230,11230,11230,0
|
|
20240924,105400,11609960,11230,11230,11230,11230,0
|
|
20240924,105300,11609960,11230,11230,11230,11230,0
|
|
20240924,105200,11609960,11230,11230,11230,11230,2
|
|
20240924,105100,11587500,11230,11230,11230,11230,0
|
|
20240924,105000,11587500,11230,11230,11230,11230,0
|
|
20240924,104900,11587500,11230,11230,11230,11230,32
|
|
20240924,104800,11228140,11240,11240,11240,11240,33
|
|
20240924,104700,10857220,11240,11240,11240,11240,0
|
|
20240924,104600,10857220,11240,11240,11240,11240,0
|
|
20240924,104500,10857220,11240,11240,11240,11240,120
|
|
20240924,104400,9508420,11240,11240,11240,11240,0
|
|
20240924,104300,9508420,11240,11240,11240,11240,0
|
|
20240924,104200,9508420,11240,11240,11240,11240,17
|
|
20240924,104100,9317340,11240,11240,11240,11240,0
|
|
20240924,104000,9317340,11240,11240,11240,11240,0
|
|
20240924,103900,9317340,11240,11240,11240,11240,0
|
|
20240924,103800,9317340,11240,11240,11240,11240,0
|
|
20240924,103700,9317340,11240,11240,11240,11240,0
|
|
20240924,103600,9317340,11240,11240,11240,11240,0
|
|
20240924,103500,9317340,11240,11240,11240,11240,0
|
|
20240924,103400,9317340,11240,11240,11240,11240,0
|
|
20240924,103300,9317340,11240,11240,11240,11240,0
|
|
20240924,103200,9317340,11240,11240,11240,11240,0
|
|
20240924,103100,9317340,11240,11240,11240,11240,0
|
|
20240924,103000,9317340,11240,11240,11240,11240,1
|
|
20240924,102900,9306100,11230,11230,11230,11230,0
|
|
20240924,102800,9306100,11230,11230,11230,11230,0
|
|
20240924,102700,9306100,11230,11230,11230,11230,0
|
|
20240924,102600,9306100,11230,11230,11230,11230,1
|
|
20240924,102500,9294870,11220,11220,11220,11220,0
|
|
20240924,102400,9294870,11220,11220,11220,11220,0
|
|
20240924,102300,9294870,11220,11220,11220,11220,0
|
|
20240924,102200,9294870,11220,11220,11220,11220,0
|
|
20240924,102100,9294870,11220,11220,11220,11220,34
|
|
20240924,102000,8913390,11220,11220,11220,11220,0
|
|
20240924,101900,8913390,11220,11220,11220,11220,0
|
|
20240924,101800,8913390,11220,11220,11220,11220,0
|
|
20240924,101700,8913390,11220,11220,11220,11220,0
|
|
20240924,101600,8913390,11220,11220,11220,11220,0
|
|
20240924,101500,8913390,11220,11220,11220,11220,0
|
|
20240924,101400,8913390,11220,11220,11220,11220,0
|
|
20240924,101300,8913390,11220,11220,11220,11220,0
|
|
20240924,101200,8913390,11220,11220,11220,11220,0
|
|
20240924,101100,8913390,11220,11220,11220,11220,0
|
|
20240924,101000,8913390,11220,11220,11220,11220,0
|
|
20240924,100900,8913390,11220,11220,11220,11220,0
|
|
20240924,100800,8913390,11220,11220,11220,11220,3
|
|
20240924,100700,8879730,11250,11250,11250,11250,0
|
|
20240924,100600,8879730,11250,11230,11250,11230,153
|
|
20240924,100500,7160620,11230,11230,11230,11230,27
|
|
20240924,100400,6857410,11220,11220,11220,11220,0
|
|
20240924,100300,6857410,11220,11220,11220,11220,25
|
|
20240924,100200,6576910,11220,11220,11220,11220,0
|
|
20240924,100100,6576910,11220,11220,11220,11220,75
|
|
20240924,100000,5735410,11220,11220,11220,11220,0
|
|
20240924,095900,5735410,11220,11220,11220,11220,0
|
|
20240924,095800,5735410,11220,11220,11220,11220,0
|
|
20240924,095700,5735410,11220,11220,11220,11220,0
|
|
20240924,095600,5735410,11220,11220,11220,11220,0
|
|
20240924,095500,5735410,11220,11220,11220,11220,5
|
|
20240924,095400,5679310,11210,11210,11210,11210,0
|
|
20240924,095300,5679310,11210,11210,11210,11210,0
|
|
20240924,095200,5679310,11210,11210,11210,11210,0
|
|
20240924,095100,5679310,11210,11210,11210,11210,0
|
|
20240924,095000,5679310,11210,11210,11210,11210,0
|
|
20240924,094900,5679310,11210,11210,11210,11210,0
|
|
20240924,094800,5679310,11210,11210,11210,11210,63
|
|
20240924,094700,4973080,11220,11220,11220,11220,1
|
|
20240924,094600,4961860,11220,11220,11220,11220,1
|
|
20240924,094500,4950640,11230,11230,11230,11230,0
|
|
20240924,094400,4950640,11230,11230,11230,11230,0
|
|
20240924,094300,4950640,11230,11230,11230,11230,0
|
|
20240924,094200,4950640,11230,11230,11230,11230,1
|
|
20240924,094100,4939410,11240,11230,11240,11230,11
|
|
20240924,094000,4815790,11240,11230,11240,11230,6
|
|
20240924,093900,4748360,11230,11210,11230,11210,5
|
|
20240924,093800,4692230,11210,11210,11210,11210,0
|
|
20240924,093700,4692230,11210,11210,11210,11210,0
|
|
20240924,093600,4692230,11210,11210,11210,11210,0
|
|
20240924,093500,4692230,11210,11210,11210,11210,0
|
|
20240924,093400,4692230,11210,11210,11210,11210,0
|
|
20240924,093300,4692230,11210,11210,11210,11210,1
|
|
20240924,093200,4681020,11210,11220,11220,11210,134
|
|
20240924,093100,3178850,11240,11240,11240,11240,0
|
|
20240924,093000,3178850,11240,11240,11240,11240,1
|
|
20240924,092900,3167610,11240,11240,11240,11240,0
|
|
20240924,092800,3167610,11240,11240,11240,11240,16
|
|
20240924,092700,2987770,11210,11240,11240,11210,19
|
|
20240924,092600,2774240,11240,11230,11240,11230,50
|
|
20240924,092500,2212310,11230,11230,11230,11230,72
|
|
20240924,092400,1403750,11220,11220,11220,11220,0
|
|
20240924,092300,1403750,11220,11220,11220,11220,5
|
|
20240924,092200,1347650,11210,11210,11210,11210,0
|
|
20240924,092100,1347650,11210,11210,11210,11210,1
|
|
20240924,092000,1336440,11230,11230,11230,11230,6
|
|
20240924,091900,1269060,11230,11220,11230,11220,8
|
|
20240924,091800,1179230,11220,11220,11220,11220,11
|
|
20240924,091700,1055810,11210,11210,11210,11210,19
|
|
20240924,091600,842820,11210,11210,11210,11210,1
|
|
20240924,091500,831610,11220,11220,11220,11220,0
|
|
20240924,091400,831610,11220,11220,11220,11220,3
|
|
20240924,091300,797950,11220,11220,11220,11220,5
|
|
20240924,091200,741850,11220,11220,11220,11220,1
|
|
20240924,091100,730630,11210,11210,11210,11210,0
|
|
20240924,091000,730630,11210,11210,11210,11210,1
|
|
20240924,090900,719420,11220,11220,11220,11220,11
|
|
20240924,090800,596000,11230,11230,11230,11230,36
|
|
20240924,090700,191720,11240,11240,11240,11240,1
|
|
20240924,090600,180480,11280,11280,11280,11280,0
|
|
20240924,090500,180480,11280,11280,11280,11280,0
|
|
20240924,090400,180480,11280,11280,11280,11280,0
|
|
20240924,090300,180480,11280,11280,11280,11280,0
|
|
20240924,090200,180480,11280,11280,11280,11280,0
|
|
20240924,090100,180480,11280,11280,11280,11280,0
|
|
20240924,090000,180480,11280,11280,11280,11280,16
|