621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,191800,208682290,11160,11160,11160,11160,763
|
|
20240924,191700,208682290,11160,11160,11160,11160,0
|
|
20240924,191600,208682290,11160,11160,11160,11160,0
|
|
20240924,191500,208682290,11160,11160,11160,11160,0
|
|
20240924,191400,208682290,11160,11160,11160,11160,0
|
|
20240924,191300,208682290,11160,11160,11160,11160,0
|
|
20240924,191200,208682290,11160,11160,11160,11160,0
|
|
20240924,191100,208682290,11160,11160,11160,11160,0
|
|
20240924,191000,208682290,11160,11160,11160,11160,0
|
|
20240924,190900,208682290,11160,11160,11160,11160,0
|
|
20240924,190800,208682290,11160,11160,11160,11160,0
|
|
20240924,190700,208682290,11160,11160,11160,11160,0
|
|
20240924,190600,208682290,11160,11160,11160,11160,0
|
|
20240924,190500,208682290,11160,11160,11160,11160,0
|
|
20240924,190400,208682290,11160,11160,11160,11160,0
|
|
20240924,190300,208682290,11160,11160,11160,11160,0
|
|
20240924,190200,208682290,11160,11160,11160,11160,0
|
|
20240924,190100,208682290,11160,11160,11160,11160,0
|
|
20240924,190000,208682290,11160,11160,11160,11160,0
|
|
20240924,185900,208682290,11160,11160,11160,11160,0
|
|
20240924,185800,208682290,11160,11160,11160,11160,0
|
|
20240924,185700,208682290,11160,11160,11160,11160,0
|
|
20240924,185600,208682290,11160,11160,11160,11160,0
|
|
20240924,185500,208682290,11160,11160,11160,11160,0
|
|
20240924,185400,208682290,11160,11160,11160,11160,0
|
|
20240924,185300,208682290,11160,11160,11160,11160,0
|
|
20240924,185200,208682290,11160,11160,11160,11160,0
|
|
20240924,185100,208682290,11160,11160,11160,11160,0
|
|
20240924,185000,208682290,11160,11160,11160,11160,0
|
|
20240924,184900,208682290,11160,11160,11160,11160,0
|
|
20240924,184800,208682290,11160,11160,11160,11160,763
|
|
20240924,184700,208682290,11160,11160,11160,11160,0
|
|
20240924,184600,208682290,11160,11160,11160,11160,0
|
|
20240924,184500,208682290,11160,11160,11160,11160,0
|
|
20240924,184400,208682290,11160,11160,11160,11160,0
|
|
20240924,184300,208682290,11160,11160,11160,11160,0
|
|
20240924,184200,208682290,11160,11160,11160,11160,0
|
|
20240924,184100,208682290,11160,11160,11160,11160,0
|
|
20240924,184000,208682290,11160,11160,11160,11160,0
|
|
20240924,183900,208682290,11160,11160,11160,11160,0
|
|
20240924,183800,208682290,11160,11160,11160,11160,0
|
|
20240924,183700,208682290,11160,11160,11160,11160,0
|
|
20240924,183600,208682290,11160,11160,11160,11160,0
|
|
20240924,183500,208682290,11160,11160,11160,11160,0
|
|
20240924,183400,208682290,11160,11160,11160,11160,0
|
|
20240924,183300,208682290,11160,11160,11160,11160,0
|
|
20240924,183200,208682290,11160,11160,11160,11160,0
|
|
20240924,183100,208682290,11160,11160,11160,11160,0
|
|
20240924,183000,208682290,11160,11160,11160,11160,0
|
|
20240924,182900,208682290,11160,11160,11160,11160,0
|
|
20240924,182800,208682290,11160,11160,11160,11160,0
|
|
20240924,182700,208682290,11160,11160,11160,11160,0
|
|
20240924,182600,208682290,11160,11160,11160,11160,0
|
|
20240924,182500,208682290,11160,11160,11160,11160,0
|
|
20240924,182400,208682290,11160,11160,11160,11160,0
|
|
20240924,182300,208682290,11160,11160,11160,11160,0
|
|
20240924,182200,208682290,11160,11160,11160,11160,0
|
|
20240924,182100,208682290,11160,11160,11160,11160,0
|
|
20240924,182000,208682290,11160,11160,11160,11160,0
|
|
20240924,181900,208682290,11160,11160,11160,11160,0
|
|
20240924,181800,208682290,11160,11160,11160,11160,763
|
|
20240924,181700,208682290,11160,11160,11160,11160,0
|
|
20240924,181600,208682290,11160,11160,11160,11160,0
|
|
20240924,181500,208682290,11160,11160,11160,11160,0
|
|
20240924,181400,208682290,11160,11160,11160,11160,0
|
|
20240924,181300,208682290,11160,11160,11160,11160,0
|
|
20240924,181200,208682290,11160,11160,11160,11160,0
|
|
20240924,181100,208682290,11160,11160,11160,11160,0
|
|
20240924,181000,208682290,11160,11160,11160,11160,0
|
|
20240924,180900,208682290,11160,11160,11160,11160,0
|
|
20240924,180800,208682290,11160,11160,11160,11160,0
|
|
20240924,180700,208682290,11160,11160,11160,11160,0
|
|
20240924,180600,208682290,11160,11160,11160,11160,0
|
|
20240924,180500,208682290,11160,11160,11160,11160,0
|
|
20240924,180400,208682290,11160,11160,11160,11160,0
|
|
20240924,180300,208682290,11160,11160,11160,11160,0
|
|
20240924,180200,208682290,11160,11160,11160,11160,0
|
|
20240924,180100,208682290,11160,11160,11160,11160,0
|
|
20240924,180000,208682290,11160,11160,11160,11160,0
|
|
20240924,175900,208682290,11160,11160,11160,11160,0
|
|
20240924,175800,208682290,11160,11160,11160,11160,0
|
|
20240924,175700,208682290,11160,11160,11160,11160,0
|
|
20240924,175600,208682290,11160,11160,11160,11160,0
|
|
20240924,175500,208682290,11160,11160,11160,11160,0
|
|
20240924,175400,208682290,11160,11160,11160,11160,0
|
|
20240924,175300,208682290,11160,11160,11160,11160,0
|
|
20240924,175200,208682290,11160,11160,11160,11160,0
|
|
20240924,175100,208682290,11160,11160,11160,11160,0
|
|
20240924,175000,208682290,11160,11160,11160,11160,0
|
|
20240924,174900,208682290,11160,11160,11160,11160,0
|
|
20240924,174800,208682290,11160,11160,11160,11160,763
|
|
20240924,174700,208682290,11160,11160,11160,11160,0
|
|
20240924,174600,208682290,11160,11160,11160,11160,0
|
|
20240924,174500,208682290,11160,11160,11160,11160,0
|
|
20240924,174400,208682290,11160,11160,11160,11160,0
|
|
20240924,174300,208682290,11160,11160,11160,11160,0
|
|
20240924,174200,208682290,11160,11160,11160,11160,0
|
|
20240924,174100,208682290,11160,11160,11160,11160,0
|
|
20240924,174000,208682290,11160,11160,11160,11160,0
|
|
20240924,173900,208682290,11160,11160,11160,11160,0
|
|
20240924,173800,208682290,11160,11160,11160,11160,0
|
|
20240924,173700,208682290,11160,11160,11160,11160,0
|
|
20240924,173600,208682290,11160,11160,11160,11160,0
|
|
20240924,173500,208682290,11160,11160,11160,11160,0
|
|
20240924,173400,208682290,11160,11160,11160,11160,0
|
|
20240924,173300,208682290,11160,11160,11160,11160,0
|
|
20240924,173200,208682290,11160,11160,11160,11160,0
|
|
20240924,173100,208682290,11160,11160,11160,11160,0
|
|
20240924,173000,208682290,11160,11160,11160,11160,0
|
|
20240924,172900,208682290,11160,11160,11160,11160,0
|
|
20240924,172800,208682290,11160,11160,11160,11160,0
|
|
20240924,172700,208682290,11160,11160,11160,11160,0
|
|
20240924,172600,208682290,11160,11160,11160,11160,0
|
|
20240924,172500,208682290,11160,11160,11160,11160,0
|
|
20240924,172400,208682290,11160,11160,11160,11160,0
|
|
20240924,172300,208682290,11160,11160,11160,11160,0
|
|
20240924,172200,208682290,11160,11160,11160,11160,0
|
|
20240924,172100,208682290,11160,11160,11160,11160,0
|
|
20240924,172000,208682290,11160,11160,11160,11160,0
|
|
20240924,171900,208682290,11160,11160,11160,11160,0
|
|
20240924,171800,208682290,11160,11160,11160,11160,763
|
|
20240924,171700,208682290,11160,11160,11160,11160,0
|
|
20240924,171600,208682290,11160,11160,11160,11160,0
|
|
20240924,171500,208682290,11160,11160,11160,11160,0
|
|
20240924,171400,208682290,11160,11160,11160,11160,0
|
|
20240924,171300,208682290,11160,11160,11160,11160,0
|
|
20240924,171200,208682290,11160,11160,11160,11160,0
|
|
20240924,171100,208682290,11160,11160,11160,11160,0
|
|
20240924,171000,208682290,11160,11160,11160,11160,0
|
|
20240924,170900,208682290,11160,11160,11160,11160,0
|
|
20240924,170800,208682290,11160,11160,11160,11160,0
|
|
20240924,170700,208682290,11160,11160,11160,11160,0
|
|
20240924,170600,208682290,11160,11160,11160,11160,0
|
|
20240924,170500,208682290,11160,11160,11160,11160,0
|
|
20240924,170400,208682290,11160,11160,11160,11160,0
|
|
20240924,170300,208682290,11160,11160,11160,11160,0
|
|
20240924,170200,208682290,11160,11160,11160,11160,0
|
|
20240924,170100,208682290,11160,11160,11160,11160,0
|
|
20240924,170000,208682290,11160,11160,11160,11160,0
|
|
20240924,165900,208682290,11160,11160,11160,11160,0
|
|
20240924,165800,208682290,11160,11160,11160,11160,0
|
|
20240924,165700,208682290,11160,11160,11160,11160,0
|
|
20240924,165600,208682290,11160,11160,11160,11160,0
|
|
20240924,165500,208682290,11160,11160,11160,11160,0
|
|
20240924,165400,208682290,11160,11160,11160,11160,0
|
|
20240924,165300,208682290,11160,11160,11160,11160,0
|
|
20240924,165200,208682290,11160,11160,11160,11160,0
|
|
20240924,165100,208682290,11160,11160,11160,11160,0
|
|
20240924,165000,208682290,11160,11160,11160,11160,0
|
|
20240924,164900,208682290,11160,11160,11160,11160,0
|
|
20240924,164800,208682290,11160,11160,11160,11160,763
|
|
20240924,164700,208682290,11160,11160,11160,11160,0
|
|
20240924,164600,208682290,11160,11160,11160,11160,0
|
|
20240924,164500,208682290,11160,11160,11160,11160,0
|
|
20240924,164400,208682290,11160,11160,11160,11160,0
|
|
20240924,164300,208682290,11160,11160,11160,11160,0
|
|
20240924,164200,208682290,11160,11160,11160,11160,0
|
|
20240924,164100,208682290,11160,11160,11160,11160,0
|
|
20240924,164000,208682290,11160,11160,11160,11160,0
|
|
20240924,163900,208682290,11160,11160,11160,11160,0
|
|
20240924,163800,208682290,11160,11160,11160,11160,0
|
|
20240924,163700,208682290,11160,11160,11160,11160,0
|
|
20240924,163600,208682290,11160,11160,11160,11160,0
|
|
20240924,163500,208682290,11160,11160,11160,11160,0
|
|
20240924,163400,208682290,11160,11160,11160,11160,0
|
|
20240924,163300,208682290,11160,11160,11160,11160,0
|
|
20240924,163200,208682290,11160,11160,11160,11160,0
|
|
20240924,163100,208682290,11160,11160,11160,11160,0
|
|
20240924,163000,208682290,11160,11160,11160,11160,0
|
|
20240924,162900,208682290,11160,11160,11160,11160,0
|
|
20240924,162800,208682290,11160,11160,11160,11160,0
|
|
20240924,162700,208682290,11160,11160,11160,11160,0
|
|
20240924,162600,208682290,11160,11160,11160,11160,0
|
|
20240924,162500,208682290,11160,11160,11160,11160,0
|
|
20240924,162400,208682290,11160,11160,11160,11160,0
|
|
20240924,162300,208682290,11160,11160,11160,11160,0
|
|
20240924,162200,208682290,11160,11160,11160,11160,0
|
|
20240924,162100,208682290,11160,11160,11160,11160,0
|
|
20240924,162000,208682290,11160,11160,11160,11160,0
|
|
20240924,161900,208682290,11160,11160,11160,11160,0
|
|
20240924,161800,208682290,11160,11160,11160,11160,763
|
|
20240924,161700,208682290,11160,11160,11160,11160,0
|
|
20240924,161600,208682290,11160,11160,11160,11160,0
|
|
20240924,161500,208682290,11160,11160,11160,11160,0
|
|
20240924,161400,208682290,11160,11160,11160,11160,0
|
|
20240924,161300,208682290,11160,11160,11160,11160,0
|
|
20240924,161200,208682290,11160,11160,11160,11160,0
|
|
20240924,161100,208682290,11160,11160,11160,11160,0
|
|
20240924,161000,208682290,11160,11160,11160,11160,0
|
|
20240924,160900,208682290,11160,11160,11160,11160,0
|
|
20240924,160800,208682290,11160,11160,11160,11160,0
|
|
20240924,160700,208682290,11160,11160,11160,11160,0
|
|
20240924,160600,208682290,11160,11160,11160,11160,0
|
|
20240924,160500,208682290,11160,11160,11160,11160,0
|
|
20240924,160400,208682290,11160,11160,11160,11160,0
|
|
20240924,160300,208682290,11160,11160,11160,11160,0
|
|
20240924,160200,208682290,11160,11160,11160,11160,0
|
|
20240924,160100,208682290,11160,11160,11160,11160,0
|
|
20240924,160000,208682290,11160,11160,11160,11160,0
|
|
20240924,155900,208682290,11160,11160,11160,11160,0
|
|
20240924,155800,208682290,11160,11160,11160,11160,0
|
|
20240924,155700,208682290,11160,11160,11160,11160,0
|
|
20240924,155600,208682290,11160,11160,11160,11160,0
|
|
20240924,155500,208682290,11160,11160,11160,11160,0
|
|
20240924,155400,208682290,11160,11160,11160,11160,0
|
|
20240924,155300,208682290,11160,11160,11160,11160,0
|
|
20240924,155200,208682290,11160,11160,11160,11160,0
|
|
20240924,155100,208682290,11160,11160,11160,11160,0
|
|
20240924,155000,208682290,11160,11160,11160,11160,0
|
|
20240924,154900,208682290,11160,11160,11160,11160,0
|
|
20240924,154800,208682290,11160,11160,11160,11160,763
|
|
20240924,154700,208682290,11160,11160,11160,11160,0
|
|
20240924,154600,208682290,11160,11160,11160,11160,0
|
|
20240924,154500,208682290,11160,11160,11160,11160,0
|
|
20240924,154400,208682290,11160,11160,11160,11160,0
|
|
20240924,154300,208682290,11160,11160,11160,11160,0
|
|
20240924,154200,208682290,11160,11160,11160,11160,0
|
|
20240924,154100,208682290,11160,11160,11160,11160,0
|
|
20240924,154000,208682290,11160,11160,11160,11160,0
|
|
20240924,153900,208682290,11160,11160,11160,11160,0
|
|
20240924,153800,208682290,11160,11160,11160,11160,0
|
|
20240924,153700,208682290,11160,11160,11160,11160,0
|
|
20240924,153600,208682290,11160,11160,11160,11160,0
|
|
20240924,153500,208682290,11160,11160,11160,11160,0
|
|
20240924,153400,208682290,11160,11160,11160,11160,0
|
|
20240924,153300,208682290,11160,11160,11160,11160,0
|
|
20240924,153200,208682290,11160,11160,11160,11160,0
|
|
20240924,153100,208682290,11160,11160,11160,11160,0
|
|
20240924,153000,208682290,11160,11160,11160,11160,763
|
|
20240924,152900,200167210,11120,11120,11120,11120,0
|
|
20240924,152800,200167210,11120,11120,11120,11120,0
|
|
20240924,152700,200167210,11120,11120,11120,11120,0
|
|
20240924,152600,200167210,11120,11120,11120,11120,0
|
|
20240924,152500,200167210,11120,11120,11120,11120,0
|
|
20240924,152400,200167210,11120,11120,11120,11120,0
|
|
20240924,152300,200167210,11120,11120,11120,11120,0
|
|
20240924,152200,200167210,11120,11120,11120,11120,0
|
|
20240924,152100,200167210,11120,11120,11120,11120,0
|
|
20240924,152000,200167210,11120,11120,11120,11120,0
|
|
20240924,151900,200167210,11120,11100,11120,11080,380
|
|
20240924,151800,195946790,11120,11110,11120,11110,210
|
|
20240924,151700,193613680,11110,11110,11110,11110,14
|
|
20240924,151600,193458140,11120,11090,11120,11090,74
|
|
20240924,151500,192636130,11110,11090,11110,11090,2
|
|
20240924,151400,192613930,11110,11110,11110,11110,1
|
|
20240924,151300,192602820,11110,11100,11110,11100,11
|
|
20240924,151200,192480700,11100,11100,11100,11100,10
|
|
20240924,151100,192369700,11110,11110,11110,11110,0
|
|
20240924,151000,192369700,11110,11100,11110,11100,16
|
|
20240924,150900,192192090,11120,11120,11120,11120,0
|
|
20240924,150800,192192090,11120,11120,11120,11120,0
|
|
20240924,150700,192192090,11120,11120,11120,11120,0
|
|
20240924,150600,192192090,11120,11100,11120,11090,526
|
|
20240924,150500,186356930,11090,11080,11090,11080,2
|
|
20240924,150400,186334760,11100,11090,11100,11090,2
|
|
20240924,150300,186312570,11080,11090,11090,11080,12
|
|
20240924,150200,186179500,11100,11100,11100,11100,0
|
|
20240924,150100,186179500,11100,11120,11150,11100,707
|
|
20240924,150000,178317920,11130,11160,11160,11130,51
|
|
20240924,145900,177750110,11160,11160,11160,11160,0
|
|
20240924,145800,177750110,11160,11130,11160,11130,9
|
|
20240924,145700,177649910,11160,11140,11160,11140,154
|
|
20240924,145600,175933720,11140,11140,11140,11140,0
|
|
20240924,145500,175933720,11140,11140,11140,11140,0
|
|
20240924,145400,175933720,11140,11140,11140,11140,0
|
|
20240924,145300,175933720,11140,11140,11140,11140,0
|
|
20240924,145200,175933720,11140,11140,11140,11140,0
|
|
20240924,145100,175933720,11140,11140,11140,11140,0
|
|
20240924,145000,175933720,11140,11140,11140,11140,0
|
|
20240924,144900,175933720,11140,11140,11140,11140,0
|
|
20240924,144800,175933720,11140,11140,11140,11140,0
|
|
20240924,144700,175933720,11140,11140,11140,11140,0
|
|
20240924,144600,175933720,11140,11140,11140,11140,0
|
|
20240924,144500,175933720,11140,11140,11140,11140,0
|
|
20240924,144400,175933720,11140,11140,11140,11140,0
|
|
20240924,144300,175933720,11140,11140,11140,11140,0
|
|
20240924,144200,175933720,11140,11140,11140,11140,0
|
|
20240924,144100,175933720,11140,11080,11140,11080,523
|
|
20240924,144000,170137250,11080,11080,11080,11080,0
|
|
20240924,143900,170137250,11080,11080,11080,11080,0
|
|
20240924,143800,170137250,11080,11080,11080,11080,0
|
|
20240924,143700,170137250,11080,11080,11080,11080,0
|
|
20240924,143600,170137250,11080,11080,11080,11080,0
|
|
20240924,143500,170137250,11080,11080,11080,11080,0
|
|
20240924,143400,170137250,11080,11080,11080,11080,0
|
|
20240924,143300,170137250,11080,11080,11080,11080,0
|
|
20240924,143200,170137250,11080,11080,11080,11080,1
|
|
20240924,143100,170126170,11080,11080,11080,11080,2
|
|
20240924,143000,170104010,11080,11080,11080,11080,11
|
|
20240924,142900,169982130,11080,11080,11080,11080,10
|
|
20240924,142800,169871330,11080,11080,11080,11080,0
|
|
20240924,142700,169871330,11080,11080,11080,11080,0
|
|
20240924,142600,169871330,11080,11080,11080,11070,37
|
|
20240924,142500,169461720,11070,11070,11070,11070,0
|
|
20240924,142400,169461720,11070,11070,11070,11070,0
|
|
20240924,142300,169461720,11070,11070,11070,11070,0
|
|
20240924,142200,169461720,11070,11070,11070,11070,2
|
|
20240924,142100,169439580,11080,11080,11080,11080,0
|
|
20240924,142000,169439580,11080,11080,11080,11080,0
|
|
20240924,141900,169439580,11080,11080,11080,11080,0
|
|
20240924,141800,169439580,11080,11080,11080,11080,1
|
|
20240924,141700,169428500,11080,11080,11080,11080,0
|
|
20240924,141600,169428500,11080,11080,11080,11080,0
|
|
20240924,141500,169428500,11080,11080,11080,11080,0
|
|
20240924,141400,169428500,11080,11080,11080,11080,0
|
|
20240924,141300,169428500,11080,11080,11080,11080,1
|
|
20240924,141200,169417420,11080,11080,11080,11080,0
|
|
20240924,141100,169417420,11080,11080,11080,11080,0
|
|
20240924,141000,169417420,11080,11080,11080,11080,0
|
|
20240924,140900,169417420,11080,11080,11080,11080,0
|
|
20240924,140800,169417420,11080,11080,11080,11080,0
|
|
20240924,140700,169417420,11080,11080,11080,11080,0
|
|
20240924,140600,169417420,11080,11080,11080,11080,1
|
|
20240924,140500,169406340,11080,11080,11080,11080,0
|
|
20240924,140400,169406340,11080,11080,11080,11080,0
|
|
20240924,140300,169406340,11080,11080,11080,11080,1
|
|
20240924,140200,169395260,11080,11080,11080,11080,0
|
|
20240924,140100,169395260,11080,11080,11080,11080,1
|
|
20240924,140000,169384180,11070,11070,11070,11070,1
|
|
20240924,135900,169373110,11080,11080,11080,11080,0
|
|
20240924,135800,169373110,11080,11080,11080,11080,0
|
|
20240924,135700,169373110,11080,11080,11080,11080,0
|
|
20240924,135600,169373110,11080,11070,11080,11070,70
|
|
20240924,135500,168598200,11080,11070,11080,11070,36
|
|
20240924,135400,168199670,11080,11080,11080,11080,0
|
|
20240924,135300,168199670,11080,11080,11080,11080,15
|
|
20240924,135200,168033470,11080,11080,11080,11080,6
|
|
20240924,135100,167966990,11090,11090,11090,11090,0
|
|
20240924,135000,167966990,11090,11100,11100,11090,5
|
|
20240924,134900,167911530,11160,11160,11160,11160,0
|
|
20240924,134800,167911530,11160,11160,11160,11160,0
|
|
20240924,134700,167911530,11160,11160,11160,11160,0
|
|
20240924,134600,167911530,11160,11160,11160,11160,0
|
|
20240924,134500,167911530,11160,11140,11160,11110,96
|
|
20240924,134400,166842060,11170,11170,11170,11170,1
|
|
20240924,134300,166830890,11130,11120,11170,11120,433
|
|
20240924,134200,162012210,11120,11110,11120,11110,34
|
|
20240924,134100,161634460,11110,11110,11110,11110,0
|
|
20240924,134000,161634460,11110,11110,11110,11110,25
|
|
20240924,133900,161356710,11120,11120,11120,11120,0
|
|
20240924,133800,161356710,11120,11120,11120,11120,0
|
|
20240924,133700,161356710,11120,11120,11120,11120,0
|
|
20240924,133600,161356710,11120,11120,11120,11120,0
|
|
20240924,133500,161356710,11120,11090,11120,11090,96
|
|
20240924,133400,160292040,11100,11100,11100,11100,0
|
|
20240924,133300,160292040,11100,11100,11100,11100,1
|
|
20240924,133200,160280940,11180,11140,11180,11140,14
|
|
20240924,133100,160124620,11140,11090,11140,11070,499
|
|
20240924,133000,154595940,11080,11080,11080,11080,16
|
|
20240924,132900,154418660,11160,11100,11160,11100,471
|
|
20240924,132800,149182520,11100,11080,11100,11080,71
|
|
20240924,132700,148395450,11080,11080,11080,11080,0
|
|
20240924,132600,148395450,11080,11070,11080,11070,113
|
|
20240924,132500,147144530,11060,11060,11060,11060,0
|
|
20240924,132400,147144530,11060,11060,11060,11060,186
|
|
20240924,132300,145087370,11060,11060,11060,11060,0
|
|
20240924,132200,145087370,11060,11060,11060,11060,0
|
|
20240924,132100,145087370,11060,11060,11060,11060,20
|
|
20240924,132000,144866170,11060,11060,11060,11060,0
|
|
20240924,131900,144866170,11060,11060,11060,11060,0
|
|
20240924,131800,144866170,11060,11060,11060,11060,0
|
|
20240924,131700,144866170,11060,11060,11060,11060,0
|
|
20240924,131600,144866170,11060,11060,11060,11060,0
|
|
20240924,131500,144866170,11060,11060,11060,11060,0
|
|
20240924,131400,144866170,11060,11060,11060,11060,0
|
|
20240924,131300,144866170,11060,11050,11060,11050,2
|
|
20240924,131200,144844060,11060,11060,11060,11060,1
|
|
20240924,131100,144833000,11040,11050,11050,11040,540
|
|
20240924,131000,138870650,11070,11070,11070,11070,0
|
|
20240924,130900,138870650,11070,11070,11070,11070,0
|
|
20240924,130800,138870650,11070,11070,11070,11070,0
|
|
20240924,130700,138870650,11070,11070,11070,11070,0
|
|
20240924,130600,138870650,11070,11070,11070,11070,0
|
|
20240924,130500,138870650,11070,11070,11070,11070,1
|
|
20240924,130400,138859580,11050,11050,11050,11050,0
|
|
20240924,130300,138859580,11050,11060,11060,11050,221
|
|
20240924,130200,136416700,11070,11070,11070,11070,1
|
|
20240924,130100,136405630,11070,11070,11070,11070,0
|
|
20240924,130000,136405630,11070,11070,11070,11070,0
|
|
20240924,125900,136405630,11070,11070,11070,11070,0
|
|
20240924,125800,136405630,11070,11070,11070,11070,0
|
|
20240924,125700,136405630,11070,11070,11070,11070,0
|
|
20240924,125600,136405630,11070,11070,11070,11070,0
|
|
20240924,125500,136405630,11070,11070,11070,11070,0
|
|
20240924,125400,136405630,11070,11070,11070,11070,0
|
|
20240924,125300,136405630,11070,11070,11070,11070,0
|
|
20240924,125200,136405630,11070,11070,11070,11070,1
|
|
20240924,125100,136394560,11070,11070,11070,11070,0
|
|
20240924,125000,136394560,11070,11070,11070,11070,1
|
|
20240924,124900,136383490,11050,11050,11050,11050,0
|
|
20240924,124800,136383490,11050,11050,11050,11050,0
|
|
20240924,124700,136383490,11050,11050,11050,11050,0
|
|
20240924,124600,136383490,11050,11050,11050,11050,10
|
|
20240924,124500,136272990,11050,11050,11050,11050,0
|
|
20240924,124400,136272990,11050,11050,11050,11050,0
|
|
20240924,124300,136272990,11050,11050,11050,11050,0
|
|
20240924,124200,136272990,11050,11050,11050,11050,0
|
|
20240924,124100,136272990,11050,11050,11050,11050,0
|
|
20240924,124000,136272990,11050,11050,11050,11050,155
|
|
20240924,123900,134560240,11060,11060,11060,11060,101
|
|
20240924,123800,133443180,11050,11050,11050,11050,0
|
|
20240924,123700,133443180,11050,11060,11060,11050,589
|
|
20240924,123600,126930690,11040,11090,11090,11020,3081
|
|
20240924,123500,92899260,11110,11110,11110,11110,0
|
|
20240924,123400,92899260,11110,11110,11110,11110,0
|
|
20240924,123300,92899260,11110,11110,11110,11110,0
|
|
20240924,123200,92899260,11110,11110,11110,11110,0
|
|
20240924,123100,92899260,11110,11110,11110,11110,0
|
|
20240924,123000,92899260,11110,11110,11110,11110,0
|
|
20240924,122900,92899260,11110,11110,11110,11110,0
|
|
20240924,122800,92899260,11110,11110,11110,11110,0
|
|
20240924,122700,92899260,11110,11110,11110,11110,0
|
|
20240924,122600,92899260,11110,11100,11110,11100,3
|
|
20240924,122500,92865950,11110,11110,11110,11110,0
|
|
20240924,122400,92865950,11110,11100,11110,11100,36
|
|
20240924,122300,92466340,11100,11100,11100,11100,0
|
|
20240924,122200,92466340,11100,11100,11100,11100,2
|
|
20240924,122100,92444140,11090,11110,11110,11090,3
|
|
20240924,122000,92410850,11110,11110,11110,11110,0
|
|
20240924,121900,92410850,11110,11110,11110,11110,0
|
|
20240924,121800,92410850,11110,11110,11110,11110,0
|
|
20240924,121700,92410850,11110,11090,11110,11090,61
|
|
20240924,121600,91734340,11120,11090,11120,11090,37
|
|
20240924,121500,91323980,11120,11120,11120,11120,0
|
|
20240924,121400,91323980,11120,11120,11120,11120,0
|
|
20240924,121300,91323980,11120,11120,11120,11120,0
|
|
20240924,121200,91323980,11120,11120,11120,11120,0
|
|
20240924,121100,91323980,11120,11120,11120,11120,0
|
|
20240924,121000,91323980,11120,11120,11120,11120,2
|
|
20240924,120900,91301740,11130,11130,11130,11130,0
|
|
20240924,120800,91301740,11130,11130,11130,11130,0
|
|
20240924,120700,91301740,11130,11130,11130,11130,0
|
|
20240924,120600,91301740,11130,11130,11130,11130,0
|
|
20240924,120500,91301740,11130,11130,11130,11130,0
|
|
20240924,120400,91301740,11130,11130,11130,11130,0
|
|
20240924,120300,91301740,11130,11130,11130,11130,0
|
|
20240924,120200,91301740,11130,11130,11130,11130,0
|
|
20240924,120100,91301740,11130,11130,11130,11130,0
|
|
20240924,120000,91301740,11130,11130,11130,11130,0
|
|
20240924,115900,91301740,11130,11130,11130,11130,0
|
|
20240924,115800,91301740,11130,11070,11130,11070,285
|
|
20240924,115700,88146720,11080,11080,11080,11080,0
|
|
20240924,115600,88146720,11080,11080,11080,11070,144
|
|
20240924,115500,86552240,11120,11070,11120,11060,43
|
|
20240924,115400,86076240,11120,11110,11120,11110,8
|
|
20240924,115300,85987350,11080,11090,11090,11080,14
|
|
20240924,115200,85832110,11100,11110,11110,11100,5
|
|
20240924,115100,85776590,11130,11130,11130,11130,0
|
|
20240924,115000,85776590,11130,11130,11130,11130,0
|
|
20240924,114900,85776590,11130,11130,11130,11130,0
|
|
20240924,114800,85776590,11130,11130,11130,11130,0
|
|
20240924,114700,85776590,11130,11130,11130,11130,0
|
|
20240924,114600,85776590,11130,11130,11130,11130,0
|
|
20240924,114500,85776590,11130,11130,11130,11130,0
|
|
20240924,114400,85776590,11130,11130,11130,11130,0
|
|
20240924,114300,85776590,11130,11130,11130,11130,0
|
|
20240924,114200,85776590,11130,11130,11130,11130,0
|
|
20240924,114100,85776590,11130,11130,11130,11130,0
|
|
20240924,114000,85776590,11130,11130,11130,11130,0
|
|
20240924,113900,85776590,11130,11130,11130,11130,0
|
|
20240924,113800,85776590,11130,11130,11130,11130,0
|
|
20240924,113700,85776590,11130,11130,11130,11130,2
|
|
20240924,113600,85754330,11130,11130,11130,11130,0
|
|
20240924,113500,85754330,11130,11130,11130,11130,0
|
|
20240924,113400,85754330,11130,11120,11130,11120,2
|
|
20240924,113300,85732080,11130,11130,11130,11130,0
|
|
20240924,113200,85732080,11130,11130,11130,11130,0
|
|
20240924,113100,85732080,11130,11130,11130,11130,0
|
|
20240924,113000,85732080,11130,11130,11130,11130,0
|
|
20240924,112900,85732080,11130,11130,11130,11130,0
|
|
20240924,112800,85732080,11130,11130,11130,11130,0
|
|
20240924,112700,85732080,11130,11130,11130,11130,0
|
|
20240924,112600,85732080,11130,11130,11130,11130,0
|
|
20240924,112500,85732080,11130,11130,11130,11130,0
|
|
20240924,112400,85732080,11130,11130,11130,11130,0
|
|
20240924,112300,85732080,11130,11130,11130,11130,0
|
|
20240924,112200,85732080,11130,11130,11130,11130,0
|
|
20240924,112100,85732080,11130,11130,11130,11130,0
|
|
20240924,112000,85732080,11130,11130,11130,11130,0
|
|
20240924,111900,85732080,11130,11130,11130,11130,0
|
|
20240924,111800,85732080,11130,11130,11130,11130,0
|
|
20240924,111700,85732080,11130,11130,11130,11130,0
|
|
20240924,111600,85732080,11130,11130,11130,11130,0
|
|
20240924,111500,85732080,11130,11130,11130,11130,0
|
|
20240924,111400,85732080,11130,11130,11130,11130,0
|
|
20240924,111300,85732080,11130,11130,11130,11130,0
|
|
20240924,111200,85732080,11130,11130,11130,11130,1
|
|
20240924,111100,85720950,11090,11090,11090,11090,0
|
|
20240924,111000,85720950,11090,11090,11090,11090,0
|
|
20240924,110900,85720950,11090,11090,11090,11090,0
|
|
20240924,110800,85720950,11090,11090,11090,11090,0
|
|
20240924,110700,85720950,11090,11090,11090,11090,2
|
|
20240924,110600,85698770,11130,11130,11130,11130,0
|
|
20240924,110500,85698770,11130,11130,11130,11130,0
|
|
20240924,110400,85698770,11130,11130,11130,11130,0
|
|
20240924,110300,85698770,11130,11130,11130,11130,0
|
|
20240924,110200,85698770,11130,11130,11130,11130,0
|
|
20240924,110100,85698770,11130,11130,11130,11130,0
|
|
20240924,110000,85698770,11130,11130,11130,11130,0
|
|
20240924,105900,85698770,11130,11130,11130,11130,0
|
|
20240924,105800,85698770,11130,11130,11130,11130,0
|
|
20240924,105700,85698770,11130,11130,11130,11130,0
|
|
20240924,105600,85698770,11130,11130,11130,11130,0
|
|
20240924,105500,85698770,11130,11130,11130,11130,0
|
|
20240924,105400,85698770,11130,11130,11130,11130,0
|
|
20240924,105300,85698770,11130,11130,11130,11130,0
|
|
20240924,105200,85698770,11130,11130,11130,11130,0
|
|
20240924,105100,85698770,11130,11130,11130,11130,0
|
|
20240924,105000,85698770,11130,11130,11130,11130,0
|
|
20240924,104900,85698770,11130,11130,11130,11130,0
|
|
20240924,104800,85698770,11130,11120,11130,11120,4
|
|
20240924,104700,85654280,11130,11130,11130,11130,0
|
|
20240924,104600,85654280,11130,11130,11130,11130,0
|
|
20240924,104500,85654280,11130,11090,11130,11090,53
|
|
20240924,104400,85066010,11060,11060,11060,11060,1100
|
|
20240924,104300,72900010,11060,11060,11060,11060,75
|
|
20240924,104200,72070510,11070,11070,11070,11070,0
|
|
20240924,104100,72070510,11070,11070,11070,11050,320
|
|
20240924,104000,68529630,11080,11080,11080,11080,0
|
|
20240924,103900,68529630,11080,11110,11110,11080,670
|
|
20240924,103800,61097300,11130,11130,11130,11130,0
|
|
20240924,103700,61097300,11130,11130,11130,11130,0
|
|
20240924,103600,61097300,11130,11130,11130,11130,0
|
|
20240924,103500,61097300,11130,11130,11130,11130,0
|
|
20240924,103400,61097300,11130,11130,11130,11130,0
|
|
20240924,103300,61097300,11130,11130,11130,11130,0
|
|
20240924,103200,61097300,11130,11130,11130,11130,0
|
|
20240924,103100,61097300,11130,11130,11130,11130,0
|
|
20240924,103000,61097300,11130,11120,11130,11120,17
|
|
20240924,102900,60908250,11110,11130,11130,11110,3
|
|
20240924,102800,60874890,11130,11130,11130,11130,0
|
|
20240924,102700,60874890,11130,11130,11130,11130,0
|
|
20240924,102600,60874890,11130,11130,11130,11130,0
|
|
20240924,102500,60874890,11130,11130,11130,11130,0
|
|
20240924,102400,60874890,11130,11130,11130,11130,0
|
|
20240924,102300,60874890,11130,11130,11130,11130,0
|
|
20240924,102200,60874890,11130,11130,11130,11130,0
|
|
20240924,102100,60874890,11130,11130,11130,11130,0
|
|
20240924,102000,60874890,11130,11130,11130,11130,0
|
|
20240924,101900,60874890,11130,11130,11130,11130,0
|
|
20240924,101800,60874890,11130,11130,11130,11130,0
|
|
20240924,101700,60874890,11130,11130,11130,11130,1
|
|
20240924,101600,60863760,11100,11090,11100,11090,600
|
|
20240924,101500,54207170,11090,11080,11090,11080,202
|
|
20240924,101400,51969000,11060,11060,11060,11060,69
|
|
20240924,101300,51205860,11060,11060,11060,11060,0
|
|
20240924,101200,51205860,11060,11060,11060,11060,0
|
|
20240924,101100,51205860,11060,11060,11060,11060,0
|
|
20240924,101000,51205860,11060,11060,11060,11060,0
|
|
20240924,100900,51205860,11060,11060,11060,11060,0
|
|
20240924,100800,51205860,11060,11060,11060,11060,0
|
|
20240924,100700,51205860,11060,11060,11060,11060,0
|
|
20240924,100600,51205860,11060,11050,11060,11050,298
|
|
20240924,100500,47912950,11040,11040,11040,11040,40
|
|
20240924,100400,47471350,11040,11050,11050,11040,195
|
|
20240924,100300,45316840,11060,11060,11060,11060,0
|
|
20240924,100200,45316840,11060,11060,11060,11060,0
|
|
20240924,100100,45316840,11060,11060,11060,11060,0
|
|
20240924,100000,45316840,11060,11060,11060,11060,0
|
|
20240924,095900,45316840,11060,11060,11060,11060,0
|
|
20240924,095800,45316840,11060,11060,11060,11060,0
|
|
20240924,095700,45316840,11060,11060,11060,11060,50
|
|
20240924,095600,44763840,11060,11050,11060,11050,127
|
|
20240924,095500,43359420,11060,11070,11070,11060,1266
|
|
20240924,095400,29357310,11070,11070,11070,11070,50
|
|
20240924,095300,28803810,11080,11080,11080,11080,5
|
|
20240924,095200,28748410,11080,11080,11080,11080,0
|
|
20240924,095100,28748410,11080,11080,11080,11080,2
|
|
20240924,095000,28726250,11080,11080,11080,11080,1
|
|
20240924,094900,28715170,11080,11080,11080,11080,0
|
|
20240924,094800,28715170,11080,11080,11080,11080,2
|
|
20240924,094700,28693010,11080,11080,11080,11070,4
|
|
20240924,094600,28648710,11070,11090,11090,11070,289
|
|
20240924,094500,25447390,11100,11100,11100,11100,0
|
|
20240924,094400,25447390,11100,11090,11100,11090,32
|
|
20240924,094300,25092500,11090,11090,11090,11090,55
|
|
20240924,094200,24482550,11100,11130,11130,11100,566
|
|
20240924,094100,18191500,11130,11130,11130,11130,0
|
|
20240924,094000,18191500,11130,11130,11130,11130,0
|
|
20240924,093900,18191500,11130,11130,11130,11130,2
|
|
20240924,093800,18169240,11140,11140,11140,11140,0
|
|
20240924,093700,18169240,11140,11140,11140,11140,10
|
|
20240924,093600,18057840,11140,11140,11140,11140,0
|
|
20240924,093500,18057840,11140,11140,11140,11140,1
|
|
20240924,093400,18046700,11130,11130,11130,11130,0
|
|
20240924,093300,18046700,11130,11130,11130,11130,2
|
|
20240924,093200,18024440,11140,11140,11140,11140,0
|
|
20240924,093100,18024440,11140,11140,11140,11140,0
|
|
20240924,093000,18024440,11140,11140,11140,11140,0
|
|
20240924,092900,18024440,11140,11140,11140,11140,0
|
|
20240924,092800,18024440,11140,11140,11140,11140,16
|
|
20240924,092700,17846200,11130,11130,11130,11130,0
|
|
20240924,092600,17846200,11130,11130,11130,11130,0
|
|
20240924,092500,17846200,11130,11130,11130,11130,0
|
|
20240924,092400,17846200,11130,11130,11130,11130,0
|
|
20240924,092300,17846200,11130,11150,11150,11130,1326
|
|
20240924,092200,3075270,11230,11230,11230,11230,0
|
|
20240924,092100,3075270,11230,11230,11230,11230,0
|
|
20240924,092000,3075270,11230,11230,11230,11230,0
|
|
20240924,091900,3075270,11230,11230,11230,11230,0
|
|
20240924,091800,3075270,11230,11230,11230,11230,0
|
|
20240924,091700,3075270,11230,11230,11230,11230,0
|
|
20240924,091600,3075270,11230,11230,11230,11230,0
|
|
20240924,091500,3075270,11230,11230,11230,11230,0
|
|
20240924,091400,3075270,11230,11230,11230,11230,0
|
|
20240924,091300,3075270,11230,11230,11230,11230,0
|
|
20240924,091200,3075270,11230,11230,11230,11230,1
|
|
20240924,091100,3064040,11180,11180,11180,11180,1
|
|
20240924,091000,3052860,11230,11230,11230,11230,0
|
|
20240924,090900,3052860,11230,11160,11230,11150,11
|
|
20240924,090800,2930070,11240,11200,11240,11200,21
|
|
20240924,090700,2694830,11200,11200,11200,11200,1
|
|
20240924,090600,2683630,11250,11250,11250,11250,0
|
|
20240924,090500,2683630,11250,11250,11250,11250,0
|
|
20240924,090400,2683630,11250,11250,11250,11250,0
|
|
20240924,090300,2683630,11250,11200,11250,11200,2
|
|
20240924,090200,2661180,11250,11200,11250,11200,150
|
|
20240924,090100,980700,11200,11190,11200,11190,7
|
|
20240924,090000,902340,11140,11140,11140,11140,81
|