633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,193000,930589290,11170,11170,11170,11170,864
|
|
20240912,192900,930589290,11170,11170,11170,11170,0
|
|
20240912,192800,930589290,11170,11170,11170,11170,0
|
|
20240912,192700,930589290,11170,11170,11170,11170,0
|
|
20240912,192600,930589290,11170,11170,11170,11170,0
|
|
20240912,192500,930589290,11170,11170,11170,11170,0
|
|
20240912,192400,930589290,11170,11170,11170,11170,0
|
|
20240912,192300,930589290,11170,11170,11170,11170,0
|
|
20240912,192200,930589290,11170,11170,11170,11170,0
|
|
20240912,192100,930589290,11170,11170,11170,11170,0
|
|
20240912,192000,930589290,11170,11170,11170,11170,0
|
|
20240912,191900,930589290,11170,11170,11170,11170,0
|
|
20240912,191800,930589290,11170,11170,11170,11170,0
|
|
20240912,191700,930589290,11170,11170,11170,11170,0
|
|
20240912,191600,930589290,11170,11170,11170,11170,0
|
|
20240912,191500,930589290,11170,11170,11170,11170,0
|
|
20240912,191400,930589290,11170,11170,11170,11170,0
|
|
20240912,191300,930589290,11170,11170,11170,11170,0
|
|
20240912,191200,930589290,11170,11170,11170,11170,0
|
|
20240912,191100,930589290,11170,11170,11170,11170,0
|
|
20240912,191000,930589290,11170,11170,11170,11170,0
|
|
20240912,190900,930589290,11170,11170,11170,11170,0
|
|
20240912,190800,930589290,11170,11170,11170,11170,0
|
|
20240912,190700,930589290,11170,11170,11170,11170,0
|
|
20240912,190600,930589290,11170,11170,11170,11170,0
|
|
20240912,190500,930589290,11170,11170,11170,11170,0
|
|
20240912,190400,930589290,11170,11170,11170,11170,0
|
|
20240912,190300,930589290,11170,11170,11170,11170,0
|
|
20240912,190200,930589290,11170,11170,11170,11170,0
|
|
20240912,190100,930589290,11170,11170,11170,11170,0
|
|
20240912,190000,930589290,11170,11170,11170,11170,864
|
|
20240912,185900,930589290,11170,11170,11170,11170,0
|
|
20240912,185800,930589290,11170,11170,11170,11170,0
|
|
20240912,185700,930589290,11170,11170,11170,11170,0
|
|
20240912,185600,930589290,11170,11170,11170,11170,0
|
|
20240912,185500,930589290,11170,11170,11170,11170,0
|
|
20240912,185400,930589290,11170,11170,11170,11170,0
|
|
20240912,185300,930589290,11170,11170,11170,11170,0
|
|
20240912,185200,930589290,11170,11170,11170,11170,0
|
|
20240912,185100,930589290,11170,11170,11170,11170,0
|
|
20240912,185000,930589290,11170,11170,11170,11170,0
|
|
20240912,184900,930589290,11170,11170,11170,11170,0
|
|
20240912,184800,930589290,11170,11170,11170,11170,0
|
|
20240912,184700,930589290,11170,11170,11170,11170,0
|
|
20240912,184600,930589290,11170,11170,11170,11170,0
|
|
20240912,184500,930589290,11170,11170,11170,11170,0
|
|
20240912,184400,930589290,11170,11170,11170,11170,0
|
|
20240912,184300,930589290,11170,11170,11170,11170,0
|
|
20240912,184200,930589290,11170,11170,11170,11170,0
|
|
20240912,184100,930589290,11170,11170,11170,11170,0
|
|
20240912,184000,930589290,11170,11170,11170,11170,0
|
|
20240912,183900,930589290,11170,11170,11170,11170,0
|
|
20240912,183800,930589290,11170,11170,11170,11170,0
|
|
20240912,183700,930589290,11170,11170,11170,11170,0
|
|
20240912,183600,930589290,11170,11170,11170,11170,0
|
|
20240912,183500,930589290,11170,11170,11170,11170,0
|
|
20240912,183400,930589290,11170,11170,11170,11170,0
|
|
20240912,183300,930589290,11170,11170,11170,11170,0
|
|
20240912,183200,930589290,11170,11170,11170,11170,0
|
|
20240912,183100,930589290,11170,11170,11170,11170,0
|
|
20240912,183000,930589290,11170,11170,11170,11170,864
|
|
20240912,182900,930589290,11170,11170,11170,11170,0
|
|
20240912,182800,930589290,11170,11170,11170,11170,0
|
|
20240912,182700,930589290,11170,11170,11170,11170,0
|
|
20240912,182600,930589290,11170,11170,11170,11170,0
|
|
20240912,182500,930589290,11170,11170,11170,11170,0
|
|
20240912,182400,930589290,11170,11170,11170,11170,0
|
|
20240912,182300,930589290,11170,11170,11170,11170,0
|
|
20240912,182200,930589290,11170,11170,11170,11170,0
|
|
20240912,182100,930589290,11170,11170,11170,11170,0
|
|
20240912,182000,930589290,11170,11170,11170,11170,0
|
|
20240912,181900,930589290,11170,11170,11170,11170,0
|
|
20240912,181800,930589290,11170,11170,11170,11170,0
|
|
20240912,181700,930589290,11170,11170,11170,11170,0
|
|
20240912,181600,930589290,11170,11170,11170,11170,0
|
|
20240912,181500,930589290,11170,11170,11170,11170,0
|
|
20240912,181400,930589290,11170,11170,11170,11170,0
|
|
20240912,181300,930589290,11170,11170,11170,11170,0
|
|
20240912,181200,930589290,11170,11170,11170,11170,0
|
|
20240912,181100,930589290,11170,11170,11170,11170,0
|
|
20240912,181000,930589290,11170,11170,11170,11170,0
|
|
20240912,180900,930589290,11170,11170,11170,11170,0
|
|
20240912,180800,930589290,11170,11170,11170,11170,0
|
|
20240912,180700,930589290,11170,11170,11170,11170,0
|
|
20240912,180600,930589290,11170,11170,11170,11170,0
|
|
20240912,180500,930589290,11170,11170,11170,11170,0
|
|
20240912,180400,930589290,11170,11170,11170,11170,0
|
|
20240912,180300,930589290,11170,11170,11170,11170,0
|
|
20240912,180200,930589290,11170,11170,11170,11170,0
|
|
20240912,180100,930589290,11170,11170,11170,11170,0
|
|
20240912,180000,930589290,11170,11170,11170,11170,864
|
|
20240912,175900,930589290,11170,11170,11170,11170,0
|
|
20240912,175800,930589290,11170,11170,11170,11170,0
|
|
20240912,175700,930589290,11170,11170,11170,11170,0
|
|
20240912,175600,930589290,11170,11170,11170,11170,0
|
|
20240912,175500,930589290,11170,11170,11170,11170,0
|
|
20240912,175400,930589290,11170,11170,11170,11170,0
|
|
20240912,175300,930589290,11170,11170,11170,11170,0
|
|
20240912,175200,930589290,11170,11170,11170,11170,0
|
|
20240912,175100,930589290,11170,11170,11170,11170,0
|
|
20240912,175000,930589290,11170,11170,11170,11170,0
|
|
20240912,174900,930589290,11170,11170,11170,11170,0
|
|
20240912,174800,930589290,11170,11170,11170,11170,0
|
|
20240912,174700,930589290,11170,11170,11170,11170,0
|
|
20240912,174600,930589290,11170,11170,11170,11170,0
|
|
20240912,174500,930589290,11170,11170,11170,11170,0
|
|
20240912,174400,930589290,11170,11170,11170,11170,0
|
|
20240912,174300,930589290,11170,11170,11170,11170,0
|
|
20240912,174200,930589290,11170,11170,11170,11170,0
|
|
20240912,174100,930589290,11170,11170,11170,11170,0
|
|
20240912,174000,930589290,11170,11170,11170,11170,0
|
|
20240912,173900,930589290,11170,11170,11170,11170,0
|
|
20240912,173800,930589290,11170,11170,11170,11170,0
|
|
20240912,173700,930589290,11170,11170,11170,11170,0
|
|
20240912,173600,930589290,11170,11170,11170,11170,0
|
|
20240912,173500,930589290,11170,11170,11170,11170,0
|
|
20240912,173400,930589290,11170,11170,11170,11170,0
|
|
20240912,173300,930589290,11170,11170,11170,11170,0
|
|
20240912,173200,930589290,11170,11170,11170,11170,0
|
|
20240912,173100,930589290,11170,11170,11170,11170,0
|
|
20240912,173000,930589290,11170,11170,11170,11170,864
|
|
20240912,172900,930589290,11170,11170,11170,11170,0
|
|
20240912,172800,930589290,11170,11170,11170,11170,0
|
|
20240912,172700,930589290,11170,11170,11170,11170,0
|
|
20240912,172600,930589290,11170,11170,11170,11170,0
|
|
20240912,172500,930589290,11170,11170,11170,11170,0
|
|
20240912,172400,930589290,11170,11170,11170,11170,0
|
|
20240912,172300,930589290,11170,11170,11170,11170,0
|
|
20240912,172200,930589290,11170,11170,11170,11170,0
|
|
20240912,172100,930589290,11170,11170,11170,11170,0
|
|
20240912,172000,930589290,11170,11170,11170,11170,0
|
|
20240912,171900,930589290,11170,11170,11170,11170,0
|
|
20240912,171800,930589290,11170,11170,11170,11170,0
|
|
20240912,171700,930589290,11170,11170,11170,11170,0
|
|
20240912,171600,930589290,11170,11170,11170,11170,0
|
|
20240912,171500,930589290,11170,11170,11170,11170,0
|
|
20240912,171400,930589290,11170,11170,11170,11170,0
|
|
20240912,171300,930589290,11170,11170,11170,11170,0
|
|
20240912,171200,930589290,11170,11170,11170,11170,0
|
|
20240912,171100,930589290,11170,11170,11170,11170,0
|
|
20240912,171000,930589290,11170,11170,11170,11170,0
|
|
20240912,170900,930589290,11170,11170,11170,11170,0
|
|
20240912,170800,930589290,11170,11170,11170,11170,0
|
|
20240912,170700,930589290,11170,11170,11170,11170,0
|
|
20240912,170600,930589290,11170,11170,11170,11170,0
|
|
20240912,170500,930589290,11170,11170,11170,11170,0
|
|
20240912,170400,930589290,11170,11170,11170,11170,0
|
|
20240912,170300,930589290,11170,11170,11170,11170,0
|
|
20240912,170200,930589290,11170,11170,11170,11170,0
|
|
20240912,170100,930589290,11170,11170,11170,11170,0
|
|
20240912,170000,930589290,11170,11170,11170,11170,864
|
|
20240912,165900,930589290,11170,11170,11170,11170,0
|
|
20240912,165800,930589290,11170,11170,11170,11170,0
|
|
20240912,165700,930589290,11170,11170,11170,11170,0
|
|
20240912,165600,930589290,11170,11170,11170,11170,0
|
|
20240912,165500,930589290,11170,11170,11170,11170,0
|
|
20240912,165400,930589290,11170,11170,11170,11170,0
|
|
20240912,165300,930589290,11170,11170,11170,11170,0
|
|
20240912,165200,930589290,11170,11170,11170,11170,0
|
|
20240912,165100,930589290,11170,11170,11170,11170,0
|
|
20240912,165000,930589290,11170,11170,11170,11170,0
|
|
20240912,164900,930589290,11170,11170,11170,11170,0
|
|
20240912,164800,930589290,11170,11170,11170,11170,0
|
|
20240912,164700,930589290,11170,11170,11170,11170,0
|
|
20240912,164600,930589290,11170,11170,11170,11170,0
|
|
20240912,164500,930589290,11170,11170,11170,11170,0
|
|
20240912,164400,930589290,11170,11170,11170,11170,0
|
|
20240912,164300,930589290,11170,11170,11170,11170,0
|
|
20240912,164200,930589290,11170,11170,11170,11170,0
|
|
20240912,164100,930589290,11170,11170,11170,11170,0
|
|
20240912,164000,930589290,11170,11170,11170,11170,0
|
|
20240912,163900,930589290,11170,11170,11170,11170,0
|
|
20240912,163800,930589290,11170,11170,11170,11170,0
|
|
20240912,163700,930589290,11170,11170,11170,11170,0
|
|
20240912,163600,930589290,11170,11170,11170,11170,0
|
|
20240912,163500,930589290,11170,11170,11170,11170,0
|
|
20240912,163400,930589290,11170,11170,11170,11170,0
|
|
20240912,163300,930589290,11170,11170,11170,11170,0
|
|
20240912,163200,930589290,11170,11170,11170,11170,0
|
|
20240912,163100,930589290,11170,11170,11170,11170,0
|
|
20240912,163000,930589290,11170,11170,11170,11170,864
|
|
20240912,162900,930589290,11170,11170,11170,11170,0
|
|
20240912,162800,930589290,11170,11170,11170,11170,0
|
|
20240912,162700,930589290,11170,11170,11170,11170,0
|
|
20240912,162600,930589290,11170,11170,11170,11170,0
|
|
20240912,162500,930589290,11170,11170,11170,11170,0
|
|
20240912,162400,930589290,11170,11170,11170,11170,0
|
|
20240912,162300,930589290,11170,11170,11170,11170,0
|
|
20240912,162200,930589290,11170,11170,11170,11170,0
|
|
20240912,162100,930589290,11170,11170,11170,11170,0
|
|
20240912,162000,930589290,11170,11170,11170,11170,0
|
|
20240912,161900,930589290,11170,11170,11170,11170,0
|
|
20240912,161800,930589290,11170,11170,11170,11170,0
|
|
20240912,161700,930589290,11170,11170,11170,11170,0
|
|
20240912,161600,930589290,11170,11170,11170,11170,0
|
|
20240912,161500,930589290,11170,11170,11170,11170,0
|
|
20240912,161400,930589290,11170,11170,11170,11170,0
|
|
20240912,161300,930589290,11170,11170,11170,11170,0
|
|
20240912,161200,930589290,11170,11170,11170,11170,0
|
|
20240912,161100,930589290,11170,11170,11170,11170,0
|
|
20240912,161000,930589290,11170,11170,11170,11170,0
|
|
20240912,160900,930589290,11170,11170,11170,11170,0
|
|
20240912,160800,930589290,11170,11170,11170,11170,0
|
|
20240912,160700,930589290,11170,11170,11170,11170,0
|
|
20240912,160600,930589290,11170,11170,11170,11170,0
|
|
20240912,160500,930589290,11170,11170,11170,11170,0
|
|
20240912,160400,930589290,11170,11170,11170,11170,0
|
|
20240912,160300,930589290,11170,11170,11170,11170,0
|
|
20240912,160200,930589290,11170,11170,11170,11170,0
|
|
20240912,160100,930589290,11170,11170,11170,11170,0
|
|
20240912,160000,930589290,11170,11170,11170,11170,864
|
|
20240912,155900,930589290,11170,11170,11170,11170,0
|
|
20240912,155800,930589290,11170,11170,11170,11170,0
|
|
20240912,155700,930589290,11170,11170,11170,11170,0
|
|
20240912,155600,930589290,11170,11170,11170,11170,0
|
|
20240912,155500,930589290,11170,11170,11170,11170,0
|
|
20240912,155400,930589290,11170,11170,11170,11170,0
|
|
20240912,155300,930589290,11170,11170,11170,11170,0
|
|
20240912,155200,930589290,11170,11170,11170,11170,0
|
|
20240912,155100,930589290,11170,11170,11170,11170,0
|
|
20240912,155000,930589290,11170,11170,11170,11170,0
|
|
20240912,154900,930589290,11170,11170,11170,11170,0
|
|
20240912,154800,930589290,11170,11170,11170,11170,0
|
|
20240912,154700,930589290,11170,11170,11170,11170,0
|
|
20240912,154600,930589290,11170,11170,11170,11170,0
|
|
20240912,154500,930589290,11170,11170,11170,11170,0
|
|
20240912,154400,930589290,11170,11170,11170,11170,0
|
|
20240912,154300,930589290,11170,11170,11170,11170,0
|
|
20240912,154200,930589290,11170,11170,11170,11170,0
|
|
20240912,154100,930589290,11170,11170,11170,11170,0
|
|
20240912,154000,930589290,11170,11170,11170,11170,0
|
|
20240912,153900,930589290,11170,11170,11170,11170,0
|
|
20240912,153800,930589290,11170,11170,11170,11170,0
|
|
20240912,153700,930589290,11170,11170,11170,11170,0
|
|
20240912,153600,930589290,11170,11170,11170,11170,0
|
|
20240912,153500,930589290,11170,11170,11170,11170,0
|
|
20240912,153400,930589290,11170,11170,11170,11170,0
|
|
20240912,153300,930589290,11170,11170,11170,11170,0
|
|
20240912,153200,930589290,11170,11170,11170,11170,0
|
|
20240912,153100,930589290,11170,11170,11170,11170,0
|
|
20240912,153000,930589290,11170,11170,11170,11170,1728
|
|
20240912,152900,920938410,11170,11170,11170,11170,0
|
|
20240912,152800,920938410,11170,11170,11170,11170,0
|
|
20240912,152700,920938410,11170,11170,11170,11170,0
|
|
20240912,152600,920938410,11170,11170,11170,11170,0
|
|
20240912,152500,920938410,11170,11170,11170,11170,0
|
|
20240912,152400,920938410,11170,11170,11170,11170,0
|
|
20240912,152300,920938410,11170,11170,11170,11170,0
|
|
20240912,152200,920938410,11170,11170,11170,11170,0
|
|
20240912,152100,920938410,11170,11170,11170,11170,0
|
|
20240912,152000,920938410,11170,11170,11170,11170,0
|
|
20240912,151900,920938410,11170,11150,11170,11150,213
|
|
20240912,151800,918562210,11130,11150,11160,11130,77
|
|
20240912,151700,917703480,11160,11150,11160,11150,298
|
|
20240912,151600,914380750,11150,11150,11150,11150,153
|
|
20240912,151500,912674800,11150,11150,11150,11150,109
|
|
20240912,151400,911459450,11150,11160,11160,11150,7
|
|
20240912,151300,911381390,11160,11160,11160,11160,50
|
|
20240912,151200,910823390,11150,11160,11160,11150,24
|
|
20240912,151100,910555560,11160,11160,11160,11160,53
|
|
20240912,151000,909964080,11160,11160,11160,11160,6
|
|
20240912,150900,909897120,11160,11160,11160,11160,87
|
|
20240912,150800,908926200,11150,11160,11160,11150,8
|
|
20240912,150700,908836930,11160,11150,11160,11150,90
|
|
20240912,150600,907833020,11160,11160,11160,11160,88
|
|
20240912,150500,906850940,11160,11160,11160,11160,2
|
|
20240912,150400,906828620,11160,11150,11160,11150,5
|
|
20240912,150300,906772830,11130,11160,11160,11130,103
|
|
20240912,150200,905625670,11160,11150,11160,11150,753
|
|
20240912,150100,897229210,11160,11160,11160,11160,186
|
|
20240912,150000,895153450,11170,11180,11180,11170,1115
|
|
20240912,145900,882689940,11160,11180,11180,11160,26
|
|
20240912,145800,882399280,11170,11180,11180,11170,133
|
|
20240912,145700,880912840,11180,11180,11180,11180,0
|
|
20240912,145600,880912840,11180,11170,11180,11170,407
|
|
20240912,145500,876366430,11170,11170,11170,11170,58
|
|
20240912,145400,875718570,11170,11170,11170,11170,1
|
|
20240912,145300,875707400,11170,11170,11170,11170,70
|
|
20240912,145200,874925500,11170,11170,11170,11170,8
|
|
20240912,145100,874836140,11170,11170,11170,11170,98
|
|
20240912,145000,873741480,11160,11160,11170,11160,61
|
|
20240912,144900,873060520,11160,11170,11170,11160,64
|
|
20240912,144800,872345790,11170,11160,11170,11160,53
|
|
20240912,144700,871754280,11160,11160,11160,11160,24
|
|
20240912,144600,871486440,11160,11160,11160,11160,31
|
|
20240912,144500,871140480,11160,11160,11160,11160,4
|
|
20240912,144400,871095840,11160,11160,11160,11160,95
|
|
20240912,144300,870035640,11150,11160,11160,11150,101
|
|
20240912,144200,868909480,11160,11160,11160,11160,192
|
|
20240912,144100,866766760,11160,11170,11170,11160,189
|
|
20240912,144000,864657160,11170,11170,11170,11170,51
|
|
20240912,143900,864087490,11170,11170,11170,11170,21
|
|
20240912,143800,863852920,11160,11160,11160,11150,501
|
|
20240912,143700,858265640,11170,11170,11170,11170,109
|
|
20240912,143600,857048110,11170,11170,11170,11170,3
|
|
20240912,143500,857014600,11170,11170,11170,11170,79
|
|
20240912,143400,856132170,11170,11170,11170,11170,23
|
|
20240912,143300,855875260,11170,11170,11170,11170,151
|
|
20240912,143200,854188590,11170,11170,11170,11170,3
|
|
20240912,143100,854155080,11170,11170,11170,11170,74
|
|
20240912,143000,853328500,11170,11170,11170,11170,106
|
|
20240912,142900,852144480,11170,11170,11170,11170,95
|
|
20240912,142800,851083330,11170,11170,11170,11170,110
|
|
20240912,142700,849854630,11170,11170,11170,11170,40
|
|
20240912,142600,849407830,11160,11170,11170,11160,155
|
|
20240912,142500,847677370,11160,11170,11170,11160,123
|
|
20240912,142400,846304460,11160,11170,11170,11160,70
|
|
20240912,142300,845522760,11170,11180,11180,11170,128
|
|
20240912,142200,844092970,11180,11180,11180,11180,94
|
|
20240912,142100,843042050,11180,11180,11180,11180,3
|
|
20240912,142000,843008510,11180,11180,11180,11180,65
|
|
20240912,141900,842281810,11180,11180,11180,11170,326
|
|
20240912,141800,838640130,11170,11180,11180,11170,928
|
|
20240912,141700,828272090,11170,11180,11180,11170,87
|
|
20240912,141600,827299630,11170,11180,11180,11170,61
|
|
20240912,141500,826618050,11180,11180,11180,11180,88
|
|
20240912,141400,825634210,11180,11180,11180,11180,4
|
|
20240912,141300,825589490,11180,11180,11180,11180,59
|
|
20240912,141200,824929870,11180,11180,11180,11180,100
|
|
20240912,141100,823811870,11180,11180,11180,11170,82
|
|
20240912,141000,822895130,11180,11180,11180,11180,0
|
|
20240912,140900,822895130,11180,11170,11180,11170,116
|
|
20240912,140800,821598310,11180,11180,11180,11180,87
|
|
20240912,140700,820625650,11170,11170,11170,11170,1
|
|
20240912,140600,820614480,11180,11180,11180,11180,80
|
|
20240912,140500,819720080,11180,11180,11180,11180,4
|
|
20240912,140400,819675360,11170,11170,11170,11170,34
|
|
20240912,140300,819295580,11180,11180,11180,11180,21
|
|
20240912,140200,819060800,11180,11180,11180,11180,102
|
|
20240912,140100,817920440,11170,11180,11180,11170,71
|
|
20240912,140000,817126840,11180,11180,11180,11180,59
|
|
20240912,135900,816467220,11180,11180,11180,11180,5
|
|
20240912,135800,816411320,11170,11170,11170,11170,9
|
|
20240912,135700,816310790,11180,11180,11180,11170,288
|
|
20240912,135600,813093210,11180,11180,11180,11180,4
|
|
20240912,135500,813048490,11180,11180,11190,11180,47
|
|
20240912,135400,812522750,11190,11180,11190,11180,4
|
|
20240912,135300,812478000,11170,11180,11180,11170,255
|
|
20240912,135200,809627300,11180,11170,11180,11170,476
|
|
20240912,135100,804306620,11180,11180,11180,11180,94
|
|
20240912,135000,803255700,11180,11180,11180,11180,92
|
|
20240912,134900,802227140,11180,11170,11180,11170,107
|
|
20240912,134800,801031060,11170,11170,11180,11170,113
|
|
20240912,134700,799768650,11170,11180,11180,11170,497
|
|
20240912,134600,794217120,11170,11180,11180,11170,308
|
|
20240912,134500,790776180,11180,11180,11180,11180,73
|
|
20240912,134400,789960040,11170,11170,11170,11170,30
|
|
20240912,134300,789624940,11170,11170,11170,11170,3
|
|
20240912,134200,789591430,11170,11170,11170,11170,39
|
|
20240912,134100,789155800,11170,11170,11170,11170,20
|
|
20240912,134000,788932400,11170,11170,11170,11160,126
|
|
20240912,133900,787525280,11170,11170,11170,11170,100
|
|
20240912,133800,786408280,11170,11180,11180,11170,327
|
|
20240912,133700,782755560,11170,11180,11180,11170,41
|
|
20240912,133600,782297190,11180,11180,11180,11180,60
|
|
20240912,133500,781626390,11180,11180,11180,11180,121
|
|
20240912,133400,780273610,11180,11180,11180,11180,24
|
|
20240912,133300,780005290,11180,11180,11180,11180,75
|
|
20240912,133200,779166790,11170,11170,11180,11170,5
|
|
20240912,133100,779110920,11180,11170,11180,11170,84
|
|
20240912,133000,778172620,11170,11180,11180,11170,31
|
|
20240912,132900,777826330,11170,11170,11170,11170,37
|
|
20240912,132800,777413040,11170,11180,11180,11170,82
|
|
20240912,132700,776497010,11180,11180,11180,11180,0
|
|
20240912,132600,776497010,11180,11170,11180,11170,300
|
|
20240912,132500,773145980,11170,11170,11170,11170,16
|
|
20240912,132400,772967260,11160,11170,11170,11160,177
|
|
20240912,132300,770990210,11170,11170,11170,11170,49
|
|
20240912,132200,770442880,11170,11160,11170,11160,107
|
|
20240912,132100,769248640,11160,11160,11160,11160,134
|
|
20240912,132000,767753200,11170,11160,11170,11160,98
|
|
20240912,131900,766659500,11150,11170,11170,11150,207
|
|
20240912,131800,764351350,11150,11160,11160,11150,380
|
|
20240912,131700,760114330,11170,11170,11170,11170,78
|
|
20240912,131600,759243070,11170,11160,11170,11160,31
|
|
20240912,131500,758896910,11170,11160,11170,11160,365
|
|
20240912,131400,754823460,11160,11150,11160,11150,23
|
|
20240912,131300,754566980,11160,11150,11160,11150,29
|
|
20240912,131200,754243430,11140,11160,11160,11140,62
|
|
20240912,131100,753552120,11150,11150,11160,11150,14
|
|
20240912,131000,753395990,11150,11150,11150,11150,120
|
|
20240912,130900,752057990,11150,11150,11150,11150,93
|
|
20240912,130800,751021040,11150,11150,11150,11150,71
|
|
20240912,130700,750229390,11150,11150,11150,11150,23
|
|
20240912,130600,749972940,11150,11150,11150,11150,81
|
|
20240912,130500,749069790,11150,11150,11150,11150,3
|
|
20240912,130400,749036340,11150,11150,11160,11150,341
|
|
20240912,130300,745234180,11150,11150,11150,11150,3
|
|
20240912,130200,745200730,11150,11140,11150,11140,3
|
|
20240912,130100,745167290,11150,11140,11150,11140,22
|
|
20240912,130000,744922000,11150,11150,11150,11140,147
|
|
20240912,125900,743284380,11150,11140,11150,11140,192
|
|
20240912,125800,741145480,11140,11140,11140,11140,20
|
|
20240912,125700,740922680,11140,11140,11140,11140,7
|
|
20240912,125600,740844700,11130,11130,11130,11130,0
|
|
20240912,125500,740844700,11130,11150,11150,11130,251
|
|
20240912,125400,738049370,11150,11150,11150,11150,3
|
|
20240912,125300,738015920,11140,11140,11150,11140,4
|
|
20240912,125200,737971350,11140,11160,11160,11140,52
|
|
20240912,125100,737391650,11160,11160,11160,11160,35
|
|
20240912,125000,737001050,11150,11150,11150,11150,2
|
|
20240912,124900,736978750,11150,11150,11150,11150,44
|
|
20240912,124800,736488150,11150,11150,11160,11150,74
|
|
20240912,124700,735663040,11150,11150,11150,11150,0
|
|
20240912,124600,735663040,11150,11150,11150,11150,66
|
|
20240912,124500,734927140,11150,11150,11150,11150,21
|
|
20240912,124400,734692990,11150,11150,11150,11150,82
|
|
20240912,124300,733778690,11150,11150,11150,11150,3
|
|
20240912,124200,733745240,11150,11140,11150,11140,86
|
|
20240912,124100,732786350,11160,11160,11160,11150,27
|
|
20240912,124000,732485230,11160,11160,11160,11160,80
|
|
20240912,123900,731592430,11150,11160,11160,11150,64
|
|
20240912,123800,730878220,11150,11150,11150,11150,1
|
|
20240912,123700,730867070,11140,11140,11140,11140,1
|
|
20240912,123600,730855930,11140,11150,11150,11130,85
|
|
20240912,123500,729908450,11160,11150,11160,11150,92
|
|
20240912,123400,728882610,11150,11150,11150,11150,25
|
|
20240912,123300,728603860,11160,11150,11160,11150,91
|
|
20240912,123200,727588310,11150,11160,11160,11150,5
|
|
20240912,123100,727532550,11150,11140,11150,11140,153
|
|
20240912,123000,725827400,11140,11140,11140,11140,107
|
|
20240912,122900,724635420,11140,11140,11140,11140,6
|
|
20240912,122800,724568580,11140,11140,11140,11140,56
|
|
20240912,122700,723944740,11140,11140,11140,11140,23
|
|
20240912,122600,723688520,11140,11140,11140,11140,61
|
|
20240912,122500,723008980,11140,11140,11140,11140,0
|
|
20240912,122400,723008980,11140,11150,11150,11140,158
|
|
20240912,122300,721247940,11160,11150,11160,11150,24
|
|
20240912,122200,720980130,11140,11140,11140,11140,35
|
|
20240912,122100,720590230,11140,11140,11140,11140,0
|
|
20240912,122000,720590230,11140,11150,11150,11130,296
|
|
20240912,121900,717294200,11150,11140,11160,11140,63
|
|
20240912,121800,716592350,11130,11130,11130,11130,211
|
|
20240912,121700,714243920,11130,11130,11130,11120,30
|
|
20240912,121600,713910050,11130,11130,11130,11130,0
|
|
20240912,121500,713910050,11130,11110,11130,11110,220
|
|
20240912,121400,711464020,11130,11160,11160,11120,91
|
|
20240912,121300,710451590,11120,11120,11130,11120,70
|
|
20240912,121200,709673110,11120,11120,11130,11120,37
|
|
20240912,121100,709261650,11120,11120,11120,11120,142
|
|
20240912,121000,707682610,11150,11120,11160,11120,46
|
|
20240912,120900,707170850,11100,11160,11160,11100,1148
|
|
20240912,120800,694412950,11130,11130,11160,11120,429
|
|
20240912,120700,689637830,11130,11120,11140,11120,26
|
|
20240912,120600,689348450,11130,11140,11140,11120,983
|
|
20240912,120500,678416630,11140,11140,11140,11140,20
|
|
20240912,120400,678193830,11140,11150,11150,11140,141
|
|
20240912,120300,676622160,11150,11150,11150,11140,320
|
|
20240912,120200,673054580,11150,11150,11150,11150,32
|
|
20240912,120100,672697780,11140,11150,11150,11140,19
|
|
20240912,120000,672485960,11140,11150,11150,11140,69
|
|
20240912,115900,671717290,11160,11160,11160,11150,95
|
|
20240912,115800,670657100,11150,11150,11160,11150,10
|
|
20240912,115700,670545570,11150,11160,11160,11150,48
|
|
20240912,115600,670009930,11150,11150,11150,11150,1
|
|
20240912,115500,669998780,11150,11120,11150,11120,44
|
|
20240912,115400,669508430,11150,11160,11160,11150,55
|
|
20240912,115300,668895160,11160,11160,11160,11160,133
|
|
20240912,115200,667410880,11160,11160,11160,11160,31
|
|
20240912,115100,667064920,11150,11150,11150,11150,42
|
|
20240912,115000,666596620,11150,11150,11150,11150,0
|
|
20240912,114900,666596620,11150,11150,11150,11140,694
|
|
20240912,114800,658858580,11140,11140,11140,11140,30
|
|
20240912,114700,658524380,11150,11150,11150,11140,30
|
|
20240912,114600,658190140,11140,11140,11140,11140,67
|
|
20240912,114500,657443760,11140,11130,11140,11130,180
|
|
20240912,114400,655438700,11130,11130,11130,11130,114
|
|
20240912,114300,654169880,11130,11130,11130,11130,20
|
|
20240912,114200,653947280,11130,11130,11130,11130,51
|
|
20240912,114100,653379650,11130,11130,11130,11130,94
|
|
20240912,114000,652333430,11130,11130,11130,11130,24
|
|
20240912,113900,652066310,11130,11130,11130,11130,76
|
|
20240912,113800,651220430,11130,11130,11130,11130,55
|
|
20240912,113700,650608280,11140,11130,11140,11130,62
|
|
20240912,113600,649918190,11130,11130,11130,11130,4
|
|
20240912,113500,649873670,11130,11140,11140,11130,104
|
|
20240912,113400,648716130,11130,11130,11130,11130,1
|
|
20240912,113300,648705000,11140,11140,11140,11130,78
|
|
20240912,113200,647836430,11140,11140,11140,11140,3
|
|
20240912,113100,647803010,11130,11130,11130,11130,51
|
|
20240912,113000,647235380,11130,11130,11130,11130,129
|
|
20240912,112900,645799610,11130,11130,11130,11130,0
|
|
20240912,112800,645799610,11130,11130,11130,11130,84
|
|
20240912,112700,644864690,11130,11130,11130,11130,27
|
|
20240912,112600,644564180,11130,11130,11130,11130,88
|
|
20240912,112500,643584740,11130,11130,11130,11130,83
|
|
20240912,112400,642660950,11140,11130,11140,11130,42
|
|
20240912,112300,642193250,11130,11130,11130,11130,3
|
|
20240912,112200,642159860,11140,11120,11140,11120,497
|
|
20240912,112100,636633200,11120,11110,11130,11110,7
|
|
20240912,112000,636555370,11100,11120,11120,11100,114
|
|
20240912,111900,635287950,11110,11110,11110,11110,131
|
|
20240912,111800,633832540,11110,11110,11110,11110,27
|
|
20240912,111700,633532570,11110,11110,11110,11100,59
|
|
20240912,111600,632877090,11120,11120,11120,11120,43
|
|
20240912,111500,632398930,11130,11130,11140,11130,171
|
|
20240912,111400,630494270,11130,11130,11130,11130,3
|
|
20240912,111300,630460880,11120,11120,11120,11120,37
|
|
20240912,111200,630049440,11120,11120,11120,11120,20
|
|
20240912,111100,629827040,11110,11100,11110,11100,130
|
|
20240912,111000,628382790,11120,11120,11120,11120,44
|
|
20240912,110900,627893510,11140,11110,11140,11110,247
|
|
20240912,110800,625149190,11110,11110,11110,11110,121
|
|
20240912,110700,623804880,11090,11130,11130,11090,1404
|
|
20240912,110600,608216750,11140,11120,11140,11120,89
|
|
20240912,110500,607226180,11130,11130,11130,11130,128
|
|
20240912,110400,605801540,11130,11130,11130,11130,35
|
|
20240912,110300,605411990,11120,11120,11120,11120,26
|
|
20240912,110200,605122870,11130,11130,11130,11130,82
|
|
20240912,110100,604210210,11130,11130,11130,11130,81
|
|
20240912,110000,603308680,11130,11130,11130,11130,0
|
|
20240912,105900,603308680,11130,11150,11150,11120,71
|
|
20240912,105800,602517950,11150,11150,11150,11150,0
|
|
20240912,105700,602517950,11150,11150,11150,11150,91
|
|
20240912,105600,601503300,11140,11140,11150,11140,28
|
|
20240912,105500,601191170,11140,11140,11140,11140,173
|
|
20240912,105400,599263950,11140,11140,11140,11140,3
|
|
20240912,105300,599230530,11140,11130,11140,11130,110
|
|
20240912,105200,598005190,11130,11130,11130,11130,86
|
|
20240912,105100,597048010,11130,11130,11130,11130,0
|
|
20240912,105000,597048010,11130,11130,11140,11130,292
|
|
20240912,104900,593797820,11120,11120,11120,11120,178
|
|
20240912,104800,591818460,11130,11130,11130,11130,78
|
|
20240912,104700,590950320,11130,11120,11130,11120,122
|
|
20240912,104600,589593460,11110,11110,11110,11110,1081
|
|
20240912,104500,577583550,11100,11100,11100,11100,66
|
|
20240912,104400,576850950,11100,11110,11110,11070,695
|
|
20240912,104300,569150880,11100,11110,11110,11090,686
|
|
20240912,104200,561538500,11110,11110,11110,11110,1
|
|
20240912,104100,561527390,11110,11110,11120,11110,301
|
|
20240912,104000,558183270,11100,11100,11100,11100,23
|
|
20240912,103900,557927970,11090,11090,11090,11090,1
|
|
20240912,103800,557916880,11080,11090,11090,11080,72
|
|
20240912,103700,557118910,11090,11080,11090,11080,108
|
|
20240912,103600,555922200,11100,11060,11100,11060,392
|
|
20240912,103500,551577200,11060,11050,11060,11050,7
|
|
20240912,103400,551499820,11050,11050,11070,11050,1503
|
|
20240912,103300,534871660,11050,11030,11050,11030,257
|
|
20240912,103200,532033310,11030,11040,11040,11030,129
|
|
20240912,103100,530609170,11040,11030,11040,11030,57
|
|
20240912,103000,529980160,11030,11030,11030,11030,37
|
|
20240912,102900,529572050,11030,11030,11030,11030,2
|
|
20240912,102800,529549990,11020,11020,11020,11000,281
|
|
20240912,102700,526457800,11020,11020,11020,11020,1
|
|
20240912,102600,526446780,11020,11020,11020,11020,35
|
|
20240912,102500,526061080,11020,11030,11030,11020,77
|
|
20240912,102400,525212310,11020,11020,11020,11020,5
|
|
20240912,102300,525157210,11020,11020,11020,11020,39
|
|
20240912,102200,524727430,11020,11050,11050,11010,202
|
|
20240912,102100,522500910,11050,11040,11050,11040,64
|
|
20240912,102000,521794310,11040,11040,11040,11040,0
|
|
20240912,101900,521794310,11040,11030,11040,11030,64
|
|
20240912,101800,521088370,11020,11020,11020,11020,17
|
|
20240912,101700,520901030,11020,11010,11030,11010,79
|
|
20240912,101600,520029880,11070,11000,11070,11000,401
|
|
20240912,101500,515614960,11000,10980,11000,10980,75
|
|
20240912,101400,514790160,11010,10980,11010,10980,76
|
|
20240912,101300,513955160,10990,11000,11000,10990,95
|
|
20240912,101200,512910910,11000,10980,11000,10970,214
|
|
20240912,101100,510561910,11000,11000,11000,10970,1259
|
|
20240912,101000,496733450,11000,11040,11040,11000,1347
|
|
20240912,100900,481910940,11030,11020,11030,11020,48
|
|
20240912,100800,481381510,11020,11020,11020,11020,3
|
|
20240912,100700,481348450,11020,11010,11020,11000,315
|
|
20240912,100600,477879250,11000,11020,11030,11000,270
|
|
20240912,100500,474908790,11020,11040,11040,11000,1328
|
|
20240912,100400,460288910,11040,11050,11070,11040,193
|
|
20240912,100300,458155460,11040,11040,11040,11040,12
|
|
20240912,100200,458022980,11060,11030,11060,11020,394
|
|
20240912,100100,453676660,11030,11060,11070,11030,566
|
|
20240912,100000,447425760,11070,11070,11070,11070,0
|
|
20240912,095900,447425760,11070,11070,11070,11070,2
|
|
20240912,095800,447403620,11070,11070,11070,11060,263
|
|
20240912,095700,444492810,11080,11060,11080,11060,153
|
|
20240912,095600,442800460,11060,11070,11070,11060,218
|
|
20240912,095500,440388670,11050,11070,11080,11050,617
|
|
20240912,095400,433567230,11080,11080,11080,11080,2
|
|
20240912,095300,433545070,11080,11080,11080,11070,14
|
|
20240912,095200,433389960,11080,11090,11100,11070,321
|
|
20240912,095100,429833120,11110,11100,11110,11100,10
|
|
20240912,095000,429722100,11110,11110,11110,11110,0
|
|
20240912,094900,429722100,11110,11100,11110,11090,1131
|
|
20240912,094800,417168780,11090,11080,11100,11080,523
|
|
20240912,094700,411368760,11050,11080,11080,11050,1177
|
|
20240912,094600,398344140,11080,11090,11090,11080,238
|
|
20240912,094500,395707020,11100,11100,11100,11100,0
|
|
20240912,094400,395707020,11100,11100,11100,11100,5
|
|
20240912,094300,395651520,11100,11120,11120,11100,2380
|
|
20240912,094200,369217660,11140,11130,11150,11130,60
|
|
20240912,094100,368549570,11130,11150,11150,11130,486
|
|
20240912,094000,363140030,11160,11150,11160,11150,26
|
|
20240912,093900,362849880,11160,11160,11160,11160,0
|
|
20240912,093800,362849880,11160,11150,11160,11150,53
|
|
20240912,093700,362258900,11130,11140,11140,11130,100
|
|
20240912,093600,361145880,11160,11160,11160,11160,1
|
|
20240912,093500,361134720,11160,11150,11160,11140,14
|
|
20240912,093400,360978560,11160,11140,11160,11140,104
|
|
20240912,093300,359819500,11140,11130,11140,11130,35
|
|
20240912,093200,359429630,11110,11130,11130,11110,208
|
|
20240912,093100,357115350,11140,11150,11150,11140,18
|
|
20240912,093000,356914780,11150,11140,11150,11140,28
|
|
20240912,092900,356602840,11140,11130,11140,11130,14
|
|
20240912,092800,356446920,11130,11130,11140,11130,81
|
|
20240912,092700,355545110,11140,11130,11140,11130,162
|
|
20240912,092600,353741950,11120,11120,11130,11120,175
|
|
20240912,092500,351794620,11130,11130,11140,11120,44
|
|
20240912,092400,351305170,11140,11130,11140,11130,314
|
|
20240912,092300,347810320,11130,11130,11130,11130,18
|
|
20240912,092200,347609980,11130,11130,11130,11130,343
|
|
20240912,092100,343792390,11150,11130,11150,11130,324
|
|
20240912,092000,340185720,11150,11130,11150,11130,176
|
|
20240912,091900,338225280,11130,11130,11130,11130,10
|
|
20240912,091800,338113980,11120,11130,11130,11120,20
|
|
20240912,091700,337891520,11140,11130,11140,11110,1405
|
|
20240912,091600,322268760,11140,11150,11160,11130,1083
|
|
20240912,091500,310200530,11150,11140,11150,11090,816
|
|
20240912,091400,301119920,11140,11100,11150,11090,1084
|
|
20240912,091300,289061270,11090,11140,11140,11090,1413
|
|
20240912,091200,273363230,11170,11160,11170,11150,135
|
|
20240912,091100,271856620,11190,11160,11230,11150,2708
|
|
20240912,091000,241552900,11150,11130,11160,11120,2300
|
|
20240912,090900,215935420,11130,11110,11130,11100,2172
|
|
20240912,090800,191785720,11100,11100,11100,11070,897
|
|
20240912,090700,181837710,11090,11100,11100,11090,214
|
|
20240912,090600,179462910,11100,11110,11110,11100,128
|
|
20240912,090500,178042080,11100,11090,11120,11090,2092
|
|
20240912,090400,154824770,11090,11090,11090,11080,376
|
|
20240912,090300,150656280,11100,11050,11100,11050,1151
|
|
20240912,090200,137898630,11070,11020,11080,11020,1372
|
|
20240912,090100,122733260,11020,10900,11040,10900,8749
|
|
20240912,090000,26926360,10860,10920,10920,10860,2467
|