618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191500,222913080,11260,11260,11260,11260,358
|
|
20240905,191400,222913080,11260,11260,11260,11260,0
|
|
20240905,191300,222913080,11260,11260,11260,11260,0
|
|
20240905,191200,222913080,11260,11260,11260,11260,0
|
|
20240905,191100,222913080,11260,11260,11260,11260,0
|
|
20240905,191000,222913080,11260,11260,11260,11260,0
|
|
20240905,190900,222913080,11260,11260,11260,11260,0
|
|
20240905,190800,222913080,11260,11260,11260,11260,0
|
|
20240905,190700,222913080,11260,11260,11260,11260,0
|
|
20240905,190600,222913080,11260,11260,11260,11260,0
|
|
20240905,190500,222913080,11260,11260,11260,11260,0
|
|
20240905,190400,222913080,11260,11260,11260,11260,0
|
|
20240905,190300,222913080,11260,11260,11260,11260,0
|
|
20240905,190200,222913080,11260,11260,11260,11260,0
|
|
20240905,190100,222913080,11260,11260,11260,11260,0
|
|
20240905,190000,222913080,11260,11260,11260,11260,0
|
|
20240905,185900,222913080,11260,11260,11260,11260,0
|
|
20240905,185800,222913080,11260,11260,11260,11260,0
|
|
20240905,185700,222913080,11260,11260,11260,11260,0
|
|
20240905,185600,222913080,11260,11260,11260,11260,0
|
|
20240905,185500,222913080,11260,11260,11260,11260,0
|
|
20240905,185400,222913080,11260,11260,11260,11260,0
|
|
20240905,185300,222913080,11260,11260,11260,11260,0
|
|
20240905,185200,222913080,11260,11260,11260,11260,0
|
|
20240905,185100,222913080,11260,11260,11260,11260,0
|
|
20240905,185000,222913080,11260,11260,11260,11260,0
|
|
20240905,184900,222913080,11260,11260,11260,11260,0
|
|
20240905,184800,222913080,11260,11260,11260,11260,0
|
|
20240905,184700,222913080,11260,11260,11260,11260,0
|
|
20240905,184600,222913080,11260,11260,11260,11260,0
|
|
20240905,184500,222913080,11260,11260,11260,11260,358
|
|
20240905,184400,222913080,11260,11260,11260,11260,0
|
|
20240905,184300,222913080,11260,11260,11260,11260,0
|
|
20240905,184200,222913080,11260,11260,11260,11260,0
|
|
20240905,184100,222913080,11260,11260,11260,11260,0
|
|
20240905,184000,222913080,11260,11260,11260,11260,0
|
|
20240905,183900,222913080,11260,11260,11260,11260,0
|
|
20240905,183800,222913080,11260,11260,11260,11260,0
|
|
20240905,183700,222913080,11260,11260,11260,11260,0
|
|
20240905,183600,222913080,11260,11260,11260,11260,0
|
|
20240905,183500,222913080,11260,11260,11260,11260,0
|
|
20240905,183400,222913080,11260,11260,11260,11260,0
|
|
20240905,183300,222913080,11260,11260,11260,11260,0
|
|
20240905,183200,222913080,11260,11260,11260,11260,0
|
|
20240905,183100,222913080,11260,11260,11260,11260,0
|
|
20240905,183000,222913080,11260,11260,11260,11260,0
|
|
20240905,182900,222913080,11260,11260,11260,11260,0
|
|
20240905,182800,222913080,11260,11260,11260,11260,0
|
|
20240905,182700,222913080,11260,11260,11260,11260,0
|
|
20240905,182600,222913080,11260,11260,11260,11260,0
|
|
20240905,182500,222913080,11260,11260,11260,11260,0
|
|
20240905,182400,222913080,11260,11260,11260,11260,0
|
|
20240905,182300,222913080,11260,11260,11260,11260,0
|
|
20240905,182200,222913080,11260,11260,11260,11260,0
|
|
20240905,182100,222913080,11260,11260,11260,11260,0
|
|
20240905,182000,222913080,11260,11260,11260,11260,0
|
|
20240905,181900,222913080,11260,11260,11260,11260,0
|
|
20240905,181800,222913080,11260,11260,11260,11260,0
|
|
20240905,181700,222913080,11260,11260,11260,11260,0
|
|
20240905,181600,222913080,11260,11260,11260,11260,0
|
|
20240905,181500,222913080,11260,11260,11260,11260,358
|
|
20240905,181400,222913080,11260,11260,11260,11260,0
|
|
20240905,181300,222913080,11260,11260,11260,11260,0
|
|
20240905,181200,222913080,11260,11260,11260,11260,0
|
|
20240905,181100,222913080,11260,11260,11260,11260,0
|
|
20240905,181000,222913080,11260,11260,11260,11260,0
|
|
20240905,180900,222913080,11260,11260,11260,11260,0
|
|
20240905,180800,222913080,11260,11260,11260,11260,0
|
|
20240905,180700,222913080,11260,11260,11260,11260,0
|
|
20240905,180600,222913080,11260,11260,11260,11260,0
|
|
20240905,180500,222913080,11260,11260,11260,11260,0
|
|
20240905,180400,222913080,11260,11260,11260,11260,0
|
|
20240905,180300,222913080,11260,11260,11260,11260,0
|
|
20240905,180200,222913080,11260,11260,11260,11260,0
|
|
20240905,180100,222913080,11260,11260,11260,11260,0
|
|
20240905,180000,222913080,11260,11260,11260,11260,0
|
|
20240905,175900,222913080,11260,11260,11260,11260,0
|
|
20240905,175800,222913080,11260,11260,11260,11260,0
|
|
20240905,175700,222913080,11260,11260,11260,11260,0
|
|
20240905,175600,222913080,11260,11260,11260,11260,0
|
|
20240905,175500,222913080,11260,11260,11260,11260,0
|
|
20240905,175400,222913080,11260,11260,11260,11260,0
|
|
20240905,175300,222913080,11260,11260,11260,11260,0
|
|
20240905,175200,222913080,11260,11260,11260,11260,0
|
|
20240905,175100,222913080,11260,11260,11260,11260,0
|
|
20240905,175000,222913080,11260,11260,11260,11260,0
|
|
20240905,174900,222913080,11260,11260,11260,11260,0
|
|
20240905,174800,222913080,11260,11260,11260,11260,0
|
|
20240905,174700,222913080,11260,11260,11260,11260,0
|
|
20240905,174600,222913080,11260,11260,11260,11260,0
|
|
20240905,174500,222913080,11260,11260,11260,11260,358
|
|
20240905,174400,222913080,11260,11260,11260,11260,0
|
|
20240905,174300,222913080,11260,11260,11260,11260,0
|
|
20240905,174200,222913080,11260,11260,11260,11260,0
|
|
20240905,174100,222913080,11260,11260,11260,11260,0
|
|
20240905,174000,222913080,11260,11260,11260,11260,0
|
|
20240905,173900,222913080,11260,11260,11260,11260,0
|
|
20240905,173800,222913080,11260,11260,11260,11260,0
|
|
20240905,173700,222913080,11260,11260,11260,11260,0
|
|
20240905,173600,222913080,11260,11260,11260,11260,0
|
|
20240905,173500,222913080,11260,11260,11260,11260,0
|
|
20240905,173400,222913080,11260,11260,11260,11260,0
|
|
20240905,173300,222913080,11260,11260,11260,11260,0
|
|
20240905,173200,222913080,11260,11260,11260,11260,0
|
|
20240905,173100,222913080,11260,11260,11260,11260,0
|
|
20240905,173000,222913080,11260,11260,11260,11260,0
|
|
20240905,172900,222913080,11260,11260,11260,11260,0
|
|
20240905,172800,222913080,11260,11260,11260,11260,0
|
|
20240905,172700,222913080,11260,11260,11260,11260,0
|
|
20240905,172600,222913080,11260,11260,11260,11260,0
|
|
20240905,172500,222913080,11260,11260,11260,11260,0
|
|
20240905,172400,222913080,11260,11260,11260,11260,0
|
|
20240905,172300,222913080,11260,11260,11260,11260,0
|
|
20240905,172200,222913080,11260,11260,11260,11260,0
|
|
20240905,172100,222913080,11260,11260,11260,11260,0
|
|
20240905,172000,222913080,11260,11260,11260,11260,0
|
|
20240905,171900,222913080,11260,11260,11260,11260,0
|
|
20240905,171800,222913080,11260,11260,11260,11260,0
|
|
20240905,171700,222913080,11260,11260,11260,11260,0
|
|
20240905,171600,222913080,11260,11260,11260,11260,0
|
|
20240905,171500,222913080,11260,11260,11260,11260,358
|
|
20240905,171400,222913080,11260,11260,11260,11260,0
|
|
20240905,171300,222913080,11260,11260,11260,11260,0
|
|
20240905,171200,222913080,11260,11260,11260,11260,0
|
|
20240905,171100,222913080,11260,11260,11260,11260,0
|
|
20240905,171000,222913080,11260,11260,11260,11260,0
|
|
20240905,170900,222913080,11260,11260,11260,11260,0
|
|
20240905,170800,222913080,11260,11260,11260,11260,0
|
|
20240905,170700,222913080,11260,11260,11260,11260,0
|
|
20240905,170600,222913080,11260,11260,11260,11260,0
|
|
20240905,170500,222913080,11260,11260,11260,11260,0
|
|
20240905,170400,222913080,11260,11260,11260,11260,0
|
|
20240905,170300,222913080,11260,11260,11260,11260,0
|
|
20240905,170200,222913080,11260,11260,11260,11260,0
|
|
20240905,170100,222913080,11260,11260,11260,11260,0
|
|
20240905,170000,222913080,11260,11260,11260,11260,0
|
|
20240905,165900,222913080,11260,11260,11260,11260,0
|
|
20240905,165800,222913080,11260,11260,11260,11260,0
|
|
20240905,165700,222913080,11260,11260,11260,11260,0
|
|
20240905,165600,222913080,11260,11260,11260,11260,0
|
|
20240905,165500,222913080,11260,11260,11260,11260,0
|
|
20240905,165400,222913080,11260,11260,11260,11260,0
|
|
20240905,165300,222913080,11260,11260,11260,11260,0
|
|
20240905,165200,222913080,11260,11260,11260,11260,0
|
|
20240905,165100,222913080,11260,11260,11260,11260,0
|
|
20240905,165000,222913080,11260,11260,11260,11260,0
|
|
20240905,164900,222913080,11260,11260,11260,11260,0
|
|
20240905,164800,222913080,11260,11260,11260,11260,0
|
|
20240905,164700,222913080,11260,11260,11260,11260,0
|
|
20240905,164600,222913080,11260,11260,11260,11260,0
|
|
20240905,164500,222913080,11260,11260,11260,11260,358
|
|
20240905,164400,222913080,11260,11260,11260,11260,0
|
|
20240905,164300,222913080,11260,11260,11260,11260,0
|
|
20240905,164200,222913080,11260,11260,11260,11260,0
|
|
20240905,164100,222913080,11260,11260,11260,11260,0
|
|
20240905,164000,222913080,11260,11260,11260,11260,0
|
|
20240905,163900,222913080,11260,11260,11260,11260,0
|
|
20240905,163800,222913080,11260,11260,11260,11260,0
|
|
20240905,163700,222913080,11260,11260,11260,11260,0
|
|
20240905,163600,222913080,11260,11260,11260,11260,0
|
|
20240905,163500,222913080,11260,11260,11260,11260,0
|
|
20240905,163400,222913080,11260,11260,11260,11260,0
|
|
20240905,163300,222913080,11260,11260,11260,11260,0
|
|
20240905,163200,222913080,11260,11260,11260,11260,0
|
|
20240905,163100,222913080,11260,11260,11260,11260,0
|
|
20240905,163000,222913080,11260,11260,11260,11260,0
|
|
20240905,162900,222913080,11260,11260,11260,11260,0
|
|
20240905,162800,222913080,11260,11260,11260,11260,0
|
|
20240905,162700,222913080,11260,11260,11260,11260,0
|
|
20240905,162600,222913080,11260,11260,11260,11260,0
|
|
20240905,162500,222913080,11260,11260,11260,11260,0
|
|
20240905,162400,222913080,11260,11260,11260,11260,0
|
|
20240905,162300,222913080,11260,11260,11260,11260,0
|
|
20240905,162200,222913080,11260,11260,11260,11260,0
|
|
20240905,162100,222913080,11260,11260,11260,11260,0
|
|
20240905,162000,222913080,11260,11260,11260,11260,0
|
|
20240905,161900,222913080,11260,11260,11260,11260,0
|
|
20240905,161800,222913080,11260,11260,11260,11260,0
|
|
20240905,161700,222913080,11260,11260,11260,11260,0
|
|
20240905,161600,222913080,11260,11260,11260,11260,0
|
|
20240905,161500,222913080,11260,11260,11260,11260,358
|
|
20240905,161400,222913080,11260,11260,11260,11260,0
|
|
20240905,161300,222913080,11260,11260,11260,11260,0
|
|
20240905,161200,222913080,11260,11260,11260,11260,0
|
|
20240905,161100,222913080,11260,11260,11260,11260,0
|
|
20240905,161000,222913080,11260,11260,11260,11260,0
|
|
20240905,160900,222913080,11260,11260,11260,11260,0
|
|
20240905,160800,222913080,11260,11260,11260,11260,0
|
|
20240905,160700,222913080,11260,11260,11260,11260,0
|
|
20240905,160600,222913080,11260,11260,11260,11260,0
|
|
20240905,160500,222913080,11260,11260,11260,11260,0
|
|
20240905,160400,222913080,11260,11260,11260,11260,0
|
|
20240905,160300,222913080,11260,11260,11260,11260,0
|
|
20240905,160200,222913080,11260,11260,11260,11260,0
|
|
20240905,160100,222913080,11260,11260,11260,11260,0
|
|
20240905,160000,222913080,11260,11260,11260,11260,0
|
|
20240905,155900,222913080,11260,11260,11260,11260,0
|
|
20240905,155800,222913080,11260,11260,11260,11260,0
|
|
20240905,155700,222913080,11260,11260,11260,11260,0
|
|
20240905,155600,222913080,11260,11260,11260,11260,0
|
|
20240905,155500,222913080,11260,11260,11260,11260,0
|
|
20240905,155400,222913080,11260,11260,11260,11260,0
|
|
20240905,155300,222913080,11260,11260,11260,11260,0
|
|
20240905,155200,222913080,11260,11260,11260,11260,0
|
|
20240905,155100,222913080,11260,11260,11260,11260,0
|
|
20240905,155000,222913080,11260,11260,11260,11260,0
|
|
20240905,154900,222913080,11260,11260,11260,11260,0
|
|
20240905,154800,222913080,11260,11260,11260,11260,0
|
|
20240905,154700,222913080,11260,11260,11260,11260,0
|
|
20240905,154600,222913080,11260,11260,11260,11260,0
|
|
20240905,154500,222913080,11260,11260,11260,11260,358
|
|
20240905,154400,222913080,11260,11260,11260,11260,0
|
|
20240905,154300,222913080,11260,11260,11260,11260,0
|
|
20240905,154200,222913080,11260,11260,11260,11260,0
|
|
20240905,154100,222913080,11260,11260,11260,11260,0
|
|
20240905,154000,222913080,11260,11260,11260,11260,0
|
|
20240905,153900,222913080,11260,11260,11260,11260,0
|
|
20240905,153800,222913080,11260,11260,11260,11260,0
|
|
20240905,153700,222913080,11260,11260,11260,11260,0
|
|
20240905,153600,222913080,11260,11260,11260,11260,0
|
|
20240905,153500,222913080,11260,11260,11260,11260,0
|
|
20240905,153400,222913080,11260,11260,11260,11260,0
|
|
20240905,153300,222913080,11260,11260,11260,11260,0
|
|
20240905,153200,222913080,11260,11260,11260,11260,0
|
|
20240905,153100,222913080,11260,11260,11260,11260,0
|
|
20240905,153000,222913080,11260,11260,11260,11260,358
|
|
20240905,152900,218882000,11230,11230,11230,11230,0
|
|
20240905,152800,218882000,11230,11230,11230,11230,0
|
|
20240905,152700,218882000,11230,11230,11230,11230,0
|
|
20240905,152600,218882000,11230,11230,11230,11230,0
|
|
20240905,152500,218882000,11230,11230,11230,11230,0
|
|
20240905,152400,218882000,11230,11230,11230,11230,0
|
|
20240905,152300,218882000,11230,11230,11230,11230,0
|
|
20240905,152200,218882000,11230,11230,11230,11230,0
|
|
20240905,152100,218882000,11230,11230,11230,11230,0
|
|
20240905,152000,218882000,11230,11230,11230,11230,0
|
|
20240905,151900,218882000,11230,11240,11250,11230,163
|
|
20240905,151800,217050920,11250,11250,11250,11240,137
|
|
20240905,151700,215509940,11250,11250,11250,11250,0
|
|
20240905,151600,215509940,11250,11250,11250,11230,55
|
|
20240905,151500,214892110,11240,11240,11240,11240,0
|
|
20240905,151400,214892110,11240,11240,11240,11240,51
|
|
20240905,151300,214318870,11240,11240,11240,11240,19
|
|
20240905,151200,214105310,11260,11260,11260,11260,10
|
|
20240905,151100,213992710,11260,11260,11260,11260,0
|
|
20240905,151000,213992710,11260,11260,11260,11260,1
|
|
20240905,150900,213981450,11260,11240,11260,11240,503
|
|
20240905,150800,208317690,11260,11260,11260,11260,154
|
|
20240905,150700,206583650,11270,11270,11270,11270,0
|
|
20240905,150600,206583650,11270,11250,11270,11250,48
|
|
20240905,150500,206043170,11260,11260,11260,11260,0
|
|
20240905,150400,206043170,11260,11270,11270,11260,48
|
|
20240905,150300,205502680,11260,11260,11260,11260,56
|
|
20240905,150200,204872120,11240,11240,11240,11240,0
|
|
20240905,150100,204872120,11240,11240,11240,11240,3
|
|
20240905,150000,204838400,11280,11280,11280,11280,0
|
|
20240905,145900,204838400,11280,11280,11280,11280,0
|
|
20240905,145800,204838400,11280,11280,11280,11280,0
|
|
20240905,145700,204838400,11280,11280,11280,11280,0
|
|
20240905,145600,204838400,11280,11250,11280,11250,20
|
|
20240905,145500,204612870,11280,11280,11280,11280,0
|
|
20240905,145400,204612870,11280,11230,11280,11230,12
|
|
20240905,145300,204477690,11250,11250,11280,11230,25
|
|
20240905,145200,204196540,11270,11230,11270,11230,203
|
|
20240905,145100,201909170,11260,11260,11260,11260,205
|
|
20240905,145000,199600870,11220,11220,11220,11220,0
|
|
20240905,144900,199600870,11220,11230,11260,11220,347
|
|
20240905,144800,195698500,11230,11230,11230,11230,0
|
|
20240905,144700,195698500,11230,11230,11230,11230,0
|
|
20240905,144600,195698500,11230,11230,11230,11230,0
|
|
20240905,144500,195698500,11230,11230,11230,11230,0
|
|
20240905,144400,195698500,11230,11230,11230,11230,0
|
|
20240905,144300,195698500,11230,11230,11230,11230,1
|
|
20240905,144200,195687270,11230,11230,11230,11230,0
|
|
20240905,144100,195687270,11230,11230,11230,11210,85
|
|
20240905,144000,194732740,11230,11160,11230,11160,3188
|
|
20240905,143900,159042000,11160,11160,11160,11160,0
|
|
20240905,143800,159042000,11160,11160,11160,11160,0
|
|
20240905,143700,159042000,11160,11160,11160,11160,10
|
|
20240905,143600,158930400,11160,11160,11160,11160,10
|
|
20240905,143500,158818800,11150,11150,11150,11150,21
|
|
20240905,143400,158584650,11150,11150,11150,11150,0
|
|
20240905,143300,158584650,11150,11130,11150,11130,145
|
|
20240905,143200,156968960,11140,11140,11140,11140,0
|
|
20240905,143100,156968960,11140,11140,11140,11140,0
|
|
20240905,143000,156968960,11140,11120,11140,11120,1383
|
|
20240905,142900,141575740,11120,11120,11120,11120,0
|
|
20240905,142800,141575740,11120,11120,11120,11120,0
|
|
20240905,142700,141575740,11120,11120,11120,11120,0
|
|
20240905,142600,141575740,11120,11120,11120,11120,22
|
|
20240905,142500,141331100,11100,11100,11100,11100,0
|
|
20240905,142400,141331100,11100,11100,11100,11100,290
|
|
20240905,142300,138112100,11090,11100,11100,11090,93
|
|
20240905,142200,137079820,11120,11120,11120,11120,0
|
|
20240905,142100,137079820,11120,11120,11120,11120,0
|
|
20240905,142000,137079820,11120,11120,11120,11120,0
|
|
20240905,141900,137079820,11120,11120,11120,11120,0
|
|
20240905,141800,137079820,11120,11120,11120,11120,1
|
|
20240905,141700,137068700,11130,11120,11130,11120,108
|
|
20240905,141600,135867730,11110,11110,11110,11110,101
|
|
20240905,141500,134745620,11080,11080,11080,11080,0
|
|
20240905,141400,134745620,11080,11080,11080,11080,0
|
|
20240905,141300,134745620,11080,11080,11080,11080,0
|
|
20240905,141200,134745620,11080,11080,11080,11080,0
|
|
20240905,141100,134745620,11080,11080,11080,11080,0
|
|
20240905,141000,134745620,11080,11080,11080,11080,0
|
|
20240905,140900,134745620,11080,11080,11080,11080,0
|
|
20240905,140800,134745620,11080,11080,11080,11080,0
|
|
20240905,140700,134745620,11080,11080,11080,11080,0
|
|
20240905,140600,134745620,11080,11080,11080,11080,1
|
|
20240905,140500,134734540,11080,11100,11100,11080,589
|
|
20240905,140400,128196660,11080,11080,11080,11080,10
|
|
20240905,140300,128085860,11080,11080,11080,11080,0
|
|
20240905,140200,128085860,11080,11080,11080,11080,0
|
|
20240905,140100,128085860,11080,11080,11080,11080,0
|
|
20240905,140000,128085860,11080,11070,11080,11070,1438
|
|
20240905,135900,112153230,11070,11070,11070,11070,0
|
|
20240905,135800,112153230,11070,11070,11070,11070,0
|
|
20240905,135700,112153230,11070,11070,11070,11070,50
|
|
20240905,135600,111599730,11060,11060,11060,11060,5
|
|
20240905,135500,111544430,11050,11050,11050,11050,0
|
|
20240905,135400,111544430,11050,11050,11050,11050,0
|
|
20240905,135300,111544430,11050,11050,11050,11050,1
|
|
20240905,135200,111533380,11050,11050,11050,11050,0
|
|
20240905,135100,111533380,11050,11060,11060,11050,90
|
|
20240905,135000,110538800,11080,11080,11080,11080,0
|
|
20240905,134900,110538800,11080,11080,11080,11080,0
|
|
20240905,134800,110538800,11080,11080,11080,11080,0
|
|
20240905,134700,110538800,11080,11080,11080,11080,0
|
|
20240905,134600,110538800,11080,11080,11080,11080,0
|
|
20240905,134500,110538800,11080,11080,11080,11080,0
|
|
20240905,134400,110538800,11080,11080,11080,11080,0
|
|
20240905,134300,110538800,11080,11080,11080,11080,0
|
|
20240905,134200,110538800,11080,11080,11080,11080,0
|
|
20240905,134100,110538800,11080,11080,11080,11080,0
|
|
20240905,134000,110538800,11080,11080,11080,11080,0
|
|
20240905,133900,110538800,11080,11080,11080,11080,0
|
|
20240905,133800,110538800,11080,11080,11080,11080,0
|
|
20240905,133700,110538800,11080,11080,11080,11080,4
|
|
20240905,133600,110494480,11080,11080,11080,11080,0
|
|
20240905,133500,110494480,11080,11080,11080,11080,0
|
|
20240905,133400,110494480,11080,11080,11080,11080,0
|
|
20240905,133300,110494480,11080,11080,11080,11080,0
|
|
20240905,133200,110494480,11080,11080,11080,11080,0
|
|
20240905,133100,110494480,11080,11080,11080,11080,0
|
|
20240905,133000,110494480,11080,11080,11080,11080,0
|
|
20240905,132900,110494480,11080,11070,11080,11070,842
|
|
20240905,132800,101173100,11050,11050,11050,11050,0
|
|
20240905,132700,101173100,11050,11050,11050,11050,0
|
|
20240905,132600,101173100,11050,11050,11050,11050,0
|
|
20240905,132500,101173100,11050,11050,11050,11050,0
|
|
20240905,132400,101173100,11050,11050,11050,11040,897
|
|
20240905,132300,91263280,11050,11060,11060,11050,1000
|
|
20240905,132200,80213220,11070,11070,11070,11070,0
|
|
20240905,132100,80213220,11070,11070,11070,11070,0
|
|
20240905,132000,80213220,11070,11070,11070,11070,0
|
|
20240905,131900,80213220,11070,11070,11070,11070,0
|
|
20240905,131800,80213220,11070,11070,11070,11070,0
|
|
20240905,131700,80213220,11070,11070,11070,11070,1
|
|
20240905,131600,80202150,11060,11060,11060,11060,0
|
|
20240905,131500,80202150,11060,11060,11060,11060,7
|
|
20240905,131400,80124730,11050,11050,11050,11050,50
|
|
20240905,131300,79572230,11050,11050,11050,11050,0
|
|
20240905,131200,79572230,11050,11050,11050,11050,0
|
|
20240905,131100,79572230,11050,11050,11050,11050,0
|
|
20240905,131000,79572230,11050,11050,11050,11050,0
|
|
20240905,130900,79572230,11050,11050,11050,11050,0
|
|
20240905,130800,79572230,11050,11050,11050,11050,238
|
|
20240905,130700,76942330,11090,11090,11090,11090,0
|
|
20240905,130600,76942330,11090,11090,11090,11090,0
|
|
20240905,130500,76942330,11090,11090,11090,11090,0
|
|
20240905,130400,76942330,11090,11090,11090,11090,0
|
|
20240905,130300,76942330,11090,11090,11090,11090,0
|
|
20240905,130200,76942330,11090,11090,11090,11090,0
|
|
20240905,130100,76942330,11090,11090,11090,11090,0
|
|
20240905,130000,76942330,11090,11090,11090,11090,0
|
|
20240905,125900,76942330,11090,11090,11090,11090,0
|
|
20240905,125800,76942330,11090,11090,11090,11090,4
|
|
20240905,125700,76897970,11090,11090,11090,11090,0
|
|
20240905,125600,76897970,11090,11090,11090,11090,0
|
|
20240905,125500,76897970,11090,11090,11090,11090,0
|
|
20240905,125400,76897970,11090,11090,11090,11090,0
|
|
20240905,125300,76897970,11090,11090,11090,11090,0
|
|
20240905,125200,76897970,11090,11090,11090,11090,0
|
|
20240905,125100,76897970,11090,11090,11090,11090,0
|
|
20240905,125000,76897970,11090,11090,11090,11090,1
|
|
20240905,124900,76886880,11030,11030,11030,11030,138
|
|
20240905,124800,75364740,11030,11030,11030,11030,0
|
|
20240905,124700,75364740,11030,11030,11030,11030,0
|
|
20240905,124600,75364740,11030,11030,11030,11030,0
|
|
20240905,124500,75364740,11030,11030,11030,11030,0
|
|
20240905,124400,75364740,11030,11030,11030,11030,0
|
|
20240905,124300,75364740,11030,11030,11030,11030,0
|
|
20240905,124200,75364740,11030,11030,11030,11030,0
|
|
20240905,124100,75364740,11030,11030,11030,11030,0
|
|
20240905,124000,75364740,11030,11030,11030,11030,0
|
|
20240905,123900,75364740,11030,11030,11030,11030,0
|
|
20240905,123800,75364740,11030,11030,11030,11030,0
|
|
20240905,123700,75364740,11030,11030,11030,11030,0
|
|
20240905,123600,75364740,11030,11030,11030,11030,0
|
|
20240905,123500,75364740,11030,11030,11030,11030,0
|
|
20240905,123400,75364740,11030,11030,11030,11030,0
|
|
20240905,123300,75364740,11030,11030,11030,11030,0
|
|
20240905,123200,75364740,11030,11030,11030,11030,0
|
|
20240905,123100,75364740,11030,11030,11030,11030,0
|
|
20240905,123000,75364740,11030,11030,11030,11030,0
|
|
20240905,122900,75364740,11030,11030,11030,11030,0
|
|
20240905,122800,75364740,11030,11030,11030,11030,0
|
|
20240905,122700,75364740,11030,11030,11030,11030,0
|
|
20240905,122600,75364740,11030,11030,11030,11030,0
|
|
20240905,122500,75364740,11030,11030,11030,11030,0
|
|
20240905,122400,75364740,11030,11030,11030,11030,0
|
|
20240905,122300,75364740,11030,11030,11030,11030,0
|
|
20240905,122200,75364740,11030,11030,11030,11030,0
|
|
20240905,122100,75364740,11030,11030,11030,11030,0
|
|
20240905,122000,75364740,11030,11030,11030,11030,0
|
|
20240905,121900,75364740,11030,11030,11030,11030,0
|
|
20240905,121800,75364740,11030,11040,11040,11030,91
|
|
20240905,121700,74360960,11020,11020,11020,11020,0
|
|
20240905,121600,74360960,11020,11020,11020,11020,0
|
|
20240905,121500,74360960,11020,11020,11020,11020,0
|
|
20240905,121400,74360960,11020,11020,11020,11020,0
|
|
20240905,121300,74360960,11020,11020,11020,11020,0
|
|
20240905,121200,74360960,11020,11020,11020,11020,0
|
|
20240905,121100,74360960,11020,11020,11020,11020,0
|
|
20240905,121000,74360960,11020,11020,11020,11020,0
|
|
20240905,120900,74360960,11020,11020,11020,11020,0
|
|
20240905,120800,74360960,11020,11020,11020,11020,0
|
|
20240905,120700,74360960,11020,11020,11020,11020,0
|
|
20240905,120600,74360960,11020,11020,11020,11020,0
|
|
20240905,120500,74360960,11020,11020,11020,11020,0
|
|
20240905,120400,74360960,11020,11020,11020,11020,12
|
|
20240905,120300,74228720,11030,11030,11030,11030,0
|
|
20240905,120200,74228720,11030,11030,11030,11030,256
|
|
20240905,120100,71405040,11030,11030,11030,11030,0
|
|
20240905,120000,71405040,11030,11030,11030,11030,100
|
|
20240905,115900,70302040,11030,11030,11030,11030,0
|
|
20240905,115800,70302040,11030,11030,11030,11030,200
|
|
20240905,115700,68096040,11030,11030,11030,11030,0
|
|
20240905,115600,68096040,11030,11030,11030,11030,0
|
|
20240905,115500,68096040,11030,11030,11030,11030,0
|
|
20240905,115400,68096040,11030,11030,11030,11030,0
|
|
20240905,115300,68096040,11030,11030,11030,11030,0
|
|
20240905,115200,68096040,11030,11030,11030,11030,0
|
|
20240905,115100,68096040,11030,11030,11030,11030,0
|
|
20240905,115000,68096040,11030,11030,11030,11030,0
|
|
20240905,114900,68096040,11030,11030,11030,11030,0
|
|
20240905,114800,68096040,11030,11030,11030,11030,0
|
|
20240905,114700,68096040,11030,11030,11030,11030,0
|
|
20240905,114600,68096040,11030,11030,11030,11030,0
|
|
20240905,114500,68096040,11030,11030,11030,11030,0
|
|
20240905,114400,68096040,11030,11030,11030,11030,0
|
|
20240905,114300,68096040,11030,11030,11030,11030,0
|
|
20240905,114200,68096040,11030,11030,11030,11030,0
|
|
20240905,114100,68096040,11030,11030,11030,11030,0
|
|
20240905,114000,68096040,11030,11030,11030,11030,0
|
|
20240905,113900,68096040,11030,11030,11030,11030,1
|
|
20240905,113800,68085010,11030,11030,11030,11030,0
|
|
20240905,113700,68085010,11030,11030,11030,11030,0
|
|
20240905,113600,68085010,11030,11030,11030,11030,0
|
|
20240905,113500,68085010,11030,11030,11030,11030,0
|
|
20240905,113400,68085010,11030,11030,11030,11030,0
|
|
20240905,113300,68085010,11030,11030,11030,11030,0
|
|
20240905,113200,68085010,11030,11030,11030,11030,0
|
|
20240905,113100,68085010,11030,11030,11030,11030,0
|
|
20240905,113000,68085010,11030,11030,11030,11030,0
|
|
20240905,112900,68085010,11030,11030,11030,11030,0
|
|
20240905,112800,68085010,11030,11030,11030,11030,0
|
|
20240905,112700,68085010,11030,11030,11030,11030,0
|
|
20240905,112600,68085010,11030,11030,11030,11030,0
|
|
20240905,112500,68085010,11030,11030,11030,11030,0
|
|
20240905,112400,68085010,11030,11030,11030,11030,0
|
|
20240905,112300,68085010,11030,11030,11030,11030,0
|
|
20240905,112200,68085010,11030,11030,11030,11030,0
|
|
20240905,112100,68085010,11030,11030,11030,11030,0
|
|
20240905,112000,68085010,11030,11030,11030,11030,0
|
|
20240905,111900,68085010,11030,11030,11030,11030,0
|
|
20240905,111800,68085010,11030,11080,11080,11030,3224
|
|
20240905,111700,32458320,11100,11100,11100,11100,0
|
|
20240905,111600,32458320,11100,11100,11100,11100,0
|
|
20240905,111500,32458320,11100,11100,11100,11100,1
|
|
20240905,111400,32447220,11090,11090,11090,11090,0
|
|
20240905,111300,32447220,11090,11090,11090,11090,10
|
|
20240905,111200,32336320,11100,11100,11100,11100,0
|
|
20240905,111100,32336320,11100,11100,11100,11100,0
|
|
20240905,111000,32336320,11100,11100,11100,11100,0
|
|
20240905,110900,32336320,11100,11100,11100,11100,0
|
|
20240905,110800,32336320,11100,11100,11100,11100,0
|
|
20240905,110700,32336320,11100,11100,11100,11100,0
|
|
20240905,110600,32336320,11100,11100,11100,11100,0
|
|
20240905,110500,32336320,11100,11100,11100,11100,0
|
|
20240905,110400,32336320,11100,11100,11100,11100,0
|
|
20240905,110300,32336320,11100,11100,11100,11100,51
|
|
20240905,110200,31770220,11110,11110,11110,11110,0
|
|
20240905,110100,31770220,11110,11110,11110,11110,0
|
|
20240905,110000,31770220,11110,11110,11110,11110,1
|
|
20240905,105900,31759110,11100,11100,11100,11100,0
|
|
20240905,105800,31759110,11100,11100,11100,11100,7
|
|
20240905,105700,31681410,11100,11100,11100,11100,0
|
|
20240905,105600,31681410,11100,11100,11100,11100,0
|
|
20240905,105500,31681410,11100,11100,11100,11100,0
|
|
20240905,105400,31681410,11100,11100,11100,11100,960
|
|
20240905,105300,21025410,11110,11110,11110,11110,0
|
|
20240905,105200,21025410,11110,11110,11110,11110,0
|
|
20240905,105100,21025410,11110,11110,11110,11110,0
|
|
20240905,105000,21025410,11110,11110,11110,11110,0
|
|
20240905,104900,21025410,11110,11110,11110,11110,0
|
|
20240905,104800,21025410,11110,11110,11110,11110,0
|
|
20240905,104700,21025410,11110,11110,11110,11110,0
|
|
20240905,104600,21025410,11110,11110,11110,11110,12
|
|
20240905,104500,20892090,11110,11110,11110,11110,0
|
|
20240905,104400,20892090,11110,11110,11110,11110,0
|
|
20240905,104300,20892090,11110,11110,11110,11110,0
|
|
20240905,104200,20892090,11110,11110,11110,11110,0
|
|
20240905,104100,20892090,11110,11110,11110,11110,0
|
|
20240905,104000,20892090,11110,11110,11110,11110,0
|
|
20240905,103900,20892090,11110,11110,11110,11110,0
|
|
20240905,103800,20892090,11110,11110,11110,11110,0
|
|
20240905,103700,20892090,11110,11110,11110,11110,0
|
|
20240905,103600,20892090,11110,11110,11110,11110,0
|
|
20240905,103500,20892090,11110,11110,11110,11110,0
|
|
20240905,103400,20892090,11110,11110,11110,11110,0
|
|
20240905,103300,20892090,11110,11110,11110,11110,4
|
|
20240905,103200,20847650,11110,11110,11110,11110,0
|
|
20240905,103100,20847650,11110,11110,11110,11110,0
|
|
20240905,103000,20847650,11110,11110,11110,11110,5
|
|
20240905,102900,20792100,11110,11110,11110,11110,0
|
|
20240905,102800,20792100,11110,11110,11110,11110,0
|
|
20240905,102700,20792100,11110,11090,11110,11090,473
|
|
20240905,102600,15538390,11070,11070,11070,11070,0
|
|
20240905,102500,15538390,11070,11070,11070,11070,0
|
|
20240905,102400,15538390,11070,11070,11070,11070,0
|
|
20240905,102300,15538390,11070,11070,11070,11070,0
|
|
20240905,102200,15538390,11070,11070,11070,11070,133
|
|
20240905,102100,14066080,11070,11070,11070,11070,0
|
|
20240905,102000,14066080,11070,11070,11070,11070,0
|
|
20240905,101900,14066080,11070,11070,11070,11070,0
|
|
20240905,101800,14066080,11070,11070,11070,11070,0
|
|
20240905,101700,14066080,11070,11070,11070,11070,0
|
|
20240905,101600,14066080,11070,11070,11070,11070,0
|
|
20240905,101500,14066080,11070,11070,11070,11070,0
|
|
20240905,101400,14066080,11070,11070,11070,11070,0
|
|
20240905,101300,14066080,11070,11070,11070,11070,0
|
|
20240905,101200,14066080,11070,11070,11070,11070,0
|
|
20240905,101100,14066080,11070,11080,11080,11070,1027
|
|
20240905,101000,2697040,11080,11080,11090,11080,12
|
|
20240905,100900,2564060,11090,11090,11090,11090,0
|
|
20240905,100800,2564060,11090,11090,11090,11090,0
|
|
20240905,100700,2564060,11090,11090,11090,11090,23
|
|
20240905,100600,2308990,11090,11090,11090,11090,0
|
|
20240905,100500,2308990,11090,11090,11090,11090,0
|
|
20240905,100400,2308990,11090,11090,11090,11090,0
|
|
20240905,100300,2308990,11090,11090,11090,11090,0
|
|
20240905,100200,2308990,11090,11090,11090,11090,0
|
|
20240905,100100,2308990,11090,11090,11090,11090,0
|
|
20240905,100000,2308990,11090,11090,11090,11090,1
|
|
20240905,095900,2297900,11100,11100,11100,11100,0
|
|
20240905,095800,2297900,11100,11100,11100,11100,0
|
|
20240905,095700,2297900,11100,11100,11100,11100,9
|
|
20240905,095600,2198000,11110,11110,11110,11110,0
|
|
20240905,095500,2198000,11110,11110,11110,11110,0
|
|
20240905,095400,2198000,11110,11110,11110,11110,0
|
|
20240905,095300,2198000,11110,11110,11110,11110,5
|
|
20240905,095200,2142450,11110,11110,11110,11110,1
|
|
20240905,095100,2131340,11100,11100,11100,11100,0
|
|
20240905,095000,2131340,11100,11100,11100,11100,0
|
|
20240905,094900,2131340,11100,11100,11100,11100,0
|
|
20240905,094800,2131340,11100,11100,11100,11100,0
|
|
20240905,094700,2131340,11100,11100,11100,11100,0
|
|
20240905,094600,2131340,11100,11100,11100,11100,0
|
|
20240905,094500,2131340,11100,11100,11100,11100,0
|
|
20240905,094400,2131340,11100,11100,11100,11100,0
|
|
20240905,094300,2131340,11100,11100,11100,11100,0
|
|
20240905,094200,2131340,11100,11100,11100,11100,0
|
|
20240905,094100,2131340,11100,11100,11100,11100,0
|
|
20240905,094000,2131340,11100,11100,11100,11100,0
|
|
20240905,093900,2131340,11100,11100,11100,11100,6
|
|
20240905,093800,2064740,11100,11100,11100,11100,0
|
|
20240905,093700,2064740,11100,11100,11100,11100,0
|
|
20240905,093600,2064740,11100,11100,11100,11100,0
|
|
20240905,093500,2064740,11100,11100,11100,11100,0
|
|
20240905,093400,2064740,11100,11100,11100,11100,0
|
|
20240905,093300,2064740,11100,11100,11100,11100,0
|
|
20240905,093200,2064740,11100,11100,11100,11100,0
|
|
20240905,093100,2064740,11100,11100,11100,11100,0
|
|
20240905,093000,2064740,11100,11100,11100,11100,0
|
|
20240905,092900,2064740,11100,11100,11100,11100,0
|
|
20240905,092800,2064740,11100,11100,11100,11100,0
|
|
20240905,092700,2064740,11100,11100,11100,11100,0
|
|
20240905,092600,2064740,11100,11100,11100,11100,0
|
|
20240905,092500,2064740,11100,11100,11100,11100,0
|
|
20240905,092400,2064740,11100,11100,11100,11100,0
|
|
20240905,092300,2064740,11100,11100,11100,11100,0
|
|
20240905,092200,2064740,11100,11100,11100,11100,0
|
|
20240905,092100,2064740,11100,11100,11100,11100,0
|
|
20240905,092000,2064740,11100,11100,11100,11100,60
|
|
20240905,091900,1398740,11100,11100,11100,11100,0
|
|
20240905,091800,1398740,11100,11100,11100,11100,0
|
|
20240905,091700,1398740,11100,11100,11100,11100,0
|
|
20240905,091600,1398740,11100,11100,11100,11100,0
|
|
20240905,091500,1398740,11100,11100,11100,11100,0
|
|
20240905,091400,1398740,11100,11100,11100,11100,5
|
|
20240905,091300,1343240,11100,11100,11100,11100,0
|
|
20240905,091200,1343240,11100,11100,11100,11100,0
|
|
20240905,091100,1343240,11100,11100,11100,11100,1
|
|
20240905,091000,1332140,11110,11110,11110,11110,0
|
|
20240905,090900,1332140,11110,11110,11110,11110,0
|
|
20240905,090800,1332140,11110,11110,11110,11110,0
|
|
20240905,090700,1332140,11110,11110,11110,11110,0
|
|
20240905,090600,1332140,11110,11110,11110,11110,0
|
|
20240905,090500,1332140,11110,11110,11110,11110,0
|
|
20240905,090400,1332140,11110,11110,11110,11110,0
|
|
20240905,090300,1332140,11110,11100,11110,11100,66
|
|
20240905,090200,599280,11100,11100,11100,11100,0
|
|
20240905,090100,599280,11100,11100,11100,11100,0
|
|
20240905,090000,599280,11100,11100,11100,11100,50
|