701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,203800,921228110,11040,11040,11040,11040,2815
|
|
20240911,203700,921228110,11040,11040,11040,11040,0
|
|
20240911,203600,921228110,11040,11040,11040,11040,0
|
|
20240911,203500,921228110,11040,11040,11040,11040,0
|
|
20240911,203400,921228110,11040,11040,11040,11040,0
|
|
20240911,203300,921228110,11040,11040,11040,11040,0
|
|
20240911,203200,921228110,11040,11040,11040,11040,0
|
|
20240911,203100,921228110,11040,11040,11040,11040,0
|
|
20240911,203000,921228110,11040,11040,11040,11040,0
|
|
20240911,202900,921228110,11040,11040,11040,11040,0
|
|
20240911,202800,921228110,11040,11040,11040,11040,0
|
|
20240911,202700,921228110,11040,11040,11040,11040,0
|
|
20240911,202600,921228110,11040,11040,11040,11040,0
|
|
20240911,202500,921228110,11040,11040,11040,11040,0
|
|
20240911,202400,921228110,11040,11040,11040,11040,0
|
|
20240911,202300,921228110,11040,11040,11040,11040,0
|
|
20240911,202200,921228110,11040,11040,11040,11040,0
|
|
20240911,202100,921228110,11040,11040,11040,11040,0
|
|
20240911,202000,921228110,11040,11040,11040,11040,0
|
|
20240911,201900,921228110,11040,11040,11040,11040,0
|
|
20240911,201800,921228110,11040,11040,11040,11040,0
|
|
20240911,201700,921228110,11040,11040,11040,11040,0
|
|
20240911,201600,921228110,11040,11040,11040,11040,0
|
|
20240911,201500,921228110,11040,11040,11040,11040,0
|
|
20240911,201400,921228110,11040,11040,11040,11040,0
|
|
20240911,201300,921228110,11040,11040,11040,11040,0
|
|
20240911,201200,921228110,11040,11040,11040,11040,0
|
|
20240911,201100,921228110,11040,11040,11040,11040,0
|
|
20240911,201000,921228110,11040,11040,11040,11040,0
|
|
20240911,200900,921228110,11040,11040,11040,11040,0
|
|
20240911,200800,921228110,11040,11040,11040,11040,2815
|
|
20240911,200700,921228110,11040,11040,11040,11040,0
|
|
20240911,200600,921228110,11040,11040,11040,11040,0
|
|
20240911,200500,921228110,11040,11040,11040,11040,0
|
|
20240911,200400,921228110,11040,11040,11040,11040,0
|
|
20240911,200300,921228110,11040,11040,11040,11040,0
|
|
20240911,200200,921228110,11040,11040,11040,11040,0
|
|
20240911,200100,921228110,11040,11040,11040,11040,0
|
|
20240911,200000,921228110,11040,11040,11040,11040,0
|
|
20240911,195900,921228110,11040,11040,11040,11040,0
|
|
20240911,195800,921228110,11040,11040,11040,11040,0
|
|
20240911,195700,921228110,11040,11040,11040,11040,0
|
|
20240911,195600,921228110,11040,11040,11040,11040,0
|
|
20240911,195500,921228110,11040,11040,11040,11040,0
|
|
20240911,195400,921228110,11040,11040,11040,11040,0
|
|
20240911,195300,921228110,11040,11040,11040,11040,0
|
|
20240911,195200,921228110,11040,11040,11040,11040,0
|
|
20240911,195100,921228110,11040,11040,11040,11040,0
|
|
20240911,195000,921228110,11040,11040,11040,11040,0
|
|
20240911,194900,921228110,11040,11040,11040,11040,0
|
|
20240911,194800,921228110,11040,11040,11040,11040,0
|
|
20240911,194700,921228110,11040,11040,11040,11040,0
|
|
20240911,194600,921228110,11040,11040,11040,11040,0
|
|
20240911,194500,921228110,11040,11040,11040,11040,0
|
|
20240911,194400,921228110,11040,11040,11040,11040,0
|
|
20240911,194300,921228110,11040,11040,11040,11040,0
|
|
20240911,194200,921228110,11040,11040,11040,11040,0
|
|
20240911,194100,921228110,11040,11040,11040,11040,0
|
|
20240911,194000,921228110,11040,11040,11040,11040,0
|
|
20240911,193900,921228110,11040,11040,11040,11040,0
|
|
20240911,193800,921228110,11040,11040,11040,11040,2815
|
|
20240911,193700,921228110,11040,11040,11040,11040,0
|
|
20240911,193600,921228110,11040,11040,11040,11040,0
|
|
20240911,193500,921228110,11040,11040,11040,11040,0
|
|
20240911,193400,921228110,11040,11040,11040,11040,0
|
|
20240911,193300,921228110,11040,11040,11040,11040,0
|
|
20240911,193200,921228110,11040,11040,11040,11040,0
|
|
20240911,193100,921228110,11040,11040,11040,11040,0
|
|
20240911,193000,921228110,11040,11040,11040,11040,0
|
|
20240911,192900,921228110,11040,11040,11040,11040,0
|
|
20240911,192800,921228110,11040,11040,11040,11040,0
|
|
20240911,192700,921228110,11040,11040,11040,11040,0
|
|
20240911,192600,921228110,11040,11040,11040,11040,0
|
|
20240911,192500,921228110,11040,11040,11040,11040,0
|
|
20240911,192400,921228110,11040,11040,11040,11040,0
|
|
20240911,192300,921228110,11040,11040,11040,11040,0
|
|
20240911,192200,921228110,11040,11040,11040,11040,0
|
|
20240911,192100,921228110,11040,11040,11040,11040,0
|
|
20240911,192000,921228110,11040,11040,11040,11040,0
|
|
20240911,191900,921228110,11040,11040,11040,11040,0
|
|
20240911,191800,921228110,11040,11040,11040,11040,0
|
|
20240911,191700,921228110,11040,11040,11040,11040,0
|
|
20240911,191600,921228110,11040,11040,11040,11040,0
|
|
20240911,191500,921228110,11040,11040,11040,11040,0
|
|
20240911,191400,921228110,11040,11040,11040,11040,0
|
|
20240911,191300,921228110,11040,11040,11040,11040,0
|
|
20240911,191200,921228110,11040,11040,11040,11040,0
|
|
20240911,191100,921228110,11040,11040,11040,11040,0
|
|
20240911,191000,921228110,11040,11040,11040,11040,0
|
|
20240911,190900,921228110,11040,11040,11040,11040,0
|
|
20240911,190800,921228110,11040,11040,11040,11040,2815
|
|
20240911,190700,921228110,11040,11040,11040,11040,0
|
|
20240911,190600,921228110,11040,11040,11040,11040,0
|
|
20240911,190500,921228110,11040,11040,11040,11040,0
|
|
20240911,190400,921228110,11040,11040,11040,11040,0
|
|
20240911,190300,921228110,11040,11040,11040,11040,0
|
|
20240911,190200,921228110,11040,11040,11040,11040,0
|
|
20240911,190100,921228110,11040,11040,11040,11040,0
|
|
20240911,190000,921228110,11040,11040,11040,11040,0
|
|
20240911,185900,921228110,11040,11040,11040,11040,0
|
|
20240911,185800,921228110,11040,11040,11040,11040,0
|
|
20240911,185700,921228110,11040,11040,11040,11040,0
|
|
20240911,185600,921228110,11040,11040,11040,11040,0
|
|
20240911,185500,921228110,11040,11040,11040,11040,0
|
|
20240911,185400,921228110,11040,11040,11040,11040,0
|
|
20240911,185300,921228110,11040,11040,11040,11040,0
|
|
20240911,185200,921228110,11040,11040,11040,11040,0
|
|
20240911,185100,921228110,11040,11040,11040,11040,0
|
|
20240911,185000,921228110,11040,11040,11040,11040,0
|
|
20240911,184900,921228110,11040,11040,11040,11040,0
|
|
20240911,184800,921228110,11040,11040,11040,11040,0
|
|
20240911,184700,921228110,11040,11040,11040,11040,0
|
|
20240911,184600,921228110,11040,11040,11040,11040,0
|
|
20240911,184500,921228110,11040,11040,11040,11040,0
|
|
20240911,184400,921228110,11040,11040,11040,11040,0
|
|
20240911,184300,921228110,11040,11040,11040,11040,0
|
|
20240911,184200,921228110,11040,11040,11040,11040,0
|
|
20240911,184100,921228110,11040,11040,11040,11040,0
|
|
20240911,184000,921228110,11040,11040,11040,11040,0
|
|
20240911,183900,921228110,11040,11040,11040,11040,0
|
|
20240911,183800,921228110,11040,11040,11040,11040,2815
|
|
20240911,183700,921228110,11040,11040,11040,11040,0
|
|
20240911,183600,921228110,11040,11040,11040,11040,0
|
|
20240911,183500,921228110,11040,11040,11040,11040,0
|
|
20240911,183400,921228110,11040,11040,11040,11040,0
|
|
20240911,183300,921228110,11040,11040,11040,11040,0
|
|
20240911,183200,921228110,11040,11040,11040,11040,0
|
|
20240911,183100,921228110,11040,11040,11040,11040,0
|
|
20240911,183000,921228110,11040,11040,11040,11040,0
|
|
20240911,182900,921228110,11040,11040,11040,11040,0
|
|
20240911,182800,921228110,11040,11040,11040,11040,0
|
|
20240911,182700,921228110,11040,11040,11040,11040,0
|
|
20240911,182600,921228110,11040,11040,11040,11040,0
|
|
20240911,182500,921228110,11040,11040,11040,11040,0
|
|
20240911,182400,921228110,11040,11040,11040,11040,0
|
|
20240911,182300,921228110,11040,11040,11040,11040,0
|
|
20240911,182200,921228110,11040,11040,11040,11040,0
|
|
20240911,182100,921228110,11040,11040,11040,11040,0
|
|
20240911,182000,921228110,11040,11040,11040,11040,0
|
|
20240911,181900,921228110,11040,11040,11040,11040,0
|
|
20240911,181800,921228110,11040,11040,11040,11040,0
|
|
20240911,181700,921228110,11040,11040,11040,11040,0
|
|
20240911,181600,921228110,11040,11040,11040,11040,0
|
|
20240911,181500,921228110,11040,11040,11040,11040,0
|
|
20240911,181400,921228110,11040,11040,11040,11040,0
|
|
20240911,181300,921228110,11040,11040,11040,11040,0
|
|
20240911,181200,921228110,11040,11040,11040,11040,0
|
|
20240911,181100,921228110,11040,11040,11040,11040,0
|
|
20240911,181000,921228110,11040,11040,11040,11040,0
|
|
20240911,180900,921228110,11040,11040,11040,11040,0
|
|
20240911,180800,921228110,11040,11040,11040,11040,2815
|
|
20240911,180700,921228110,11040,11040,11040,11040,0
|
|
20240911,180600,921228110,11040,11040,11040,11040,0
|
|
20240911,180500,921228110,11040,11040,11040,11040,0
|
|
20240911,180400,921228110,11040,11040,11040,11040,0
|
|
20240911,180300,921228110,11040,11040,11040,11040,0
|
|
20240911,180200,921228110,11040,11040,11040,11040,0
|
|
20240911,180100,921228110,11040,11040,11040,11040,0
|
|
20240911,180000,921228110,11040,11040,11040,11040,0
|
|
20240911,175900,921228110,11040,11040,11040,11040,0
|
|
20240911,175800,921228110,11040,11040,11040,11040,0
|
|
20240911,175700,921228110,11040,11040,11040,11040,0
|
|
20240911,175600,921228110,11040,11040,11040,11040,0
|
|
20240911,175500,921228110,11040,11040,11040,11040,0
|
|
20240911,175400,921228110,11040,11040,11040,11040,0
|
|
20240911,175300,921228110,11040,11040,11040,11040,0
|
|
20240911,175200,921228110,11040,11040,11040,11040,0
|
|
20240911,175100,921228110,11040,11040,11040,11040,0
|
|
20240911,175000,921228110,11040,11040,11040,11040,0
|
|
20240911,174900,921228110,11040,11040,11040,11040,0
|
|
20240911,174800,921228110,11040,11040,11040,11040,0
|
|
20240911,174700,921228110,11040,11040,11040,11040,0
|
|
20240911,174600,921228110,11040,11040,11040,11040,0
|
|
20240911,174500,921228110,11040,11040,11040,11040,0
|
|
20240911,174400,921228110,11040,11040,11040,11040,0
|
|
20240911,174300,921228110,11040,11040,11040,11040,0
|
|
20240911,174200,921228110,11040,11040,11040,11040,0
|
|
20240911,174100,921228110,11040,11040,11040,11040,0
|
|
20240911,174000,921228110,11040,11040,11040,11040,0
|
|
20240911,173900,921228110,11040,11040,11040,11040,0
|
|
20240911,173800,921228110,11040,11040,11040,11040,2815
|
|
20240911,173700,921228110,11040,11040,11040,11040,0
|
|
20240911,173600,921228110,11040,11040,11040,11040,0
|
|
20240911,173500,921228110,11040,11040,11040,11040,0
|
|
20240911,173400,921228110,11040,11040,11040,11040,0
|
|
20240911,173300,921228110,11040,11040,11040,11040,0
|
|
20240911,173200,921228110,11040,11040,11040,11040,0
|
|
20240911,173100,921228110,11040,11040,11040,11040,0
|
|
20240911,173000,921228110,11040,11040,11040,11040,0
|
|
20240911,172900,921228110,11040,11040,11040,11040,0
|
|
20240911,172800,921228110,11040,11040,11040,11040,0
|
|
20240911,172700,921228110,11040,11040,11040,11040,0
|
|
20240911,172600,921228110,11040,11040,11040,11040,0
|
|
20240911,172500,921228110,11040,11040,11040,11040,0
|
|
20240911,172400,921228110,11040,11040,11040,11040,0
|
|
20240911,172300,921228110,11040,11040,11040,11040,0
|
|
20240911,172200,921228110,11040,11040,11040,11040,0
|
|
20240911,172100,921228110,11040,11040,11040,11040,0
|
|
20240911,172000,921228110,11040,11040,11040,11040,0
|
|
20240911,171900,921228110,11040,11040,11040,11040,0
|
|
20240911,171800,921228110,11040,11040,11040,11040,0
|
|
20240911,171700,921228110,11040,11040,11040,11040,0
|
|
20240911,171600,921228110,11040,11040,11040,11040,0
|
|
20240911,171500,921228110,11040,11040,11040,11040,0
|
|
20240911,171400,921228110,11040,11040,11040,11040,0
|
|
20240911,171300,921228110,11040,11040,11040,11040,0
|
|
20240911,171200,921228110,11040,11040,11040,11040,0
|
|
20240911,171100,921228110,11040,11040,11040,11040,0
|
|
20240911,171000,921228110,11040,11040,11040,11040,0
|
|
20240911,170900,921228110,11040,11040,11040,11040,0
|
|
20240911,170800,921228110,11040,11040,11040,11040,2815
|
|
20240911,170700,921228110,11040,11040,11040,11040,0
|
|
20240911,170600,921228110,11040,11040,11040,11040,0
|
|
20240911,170500,921228110,11040,11040,11040,11040,0
|
|
20240911,170400,921228110,11040,11040,11040,11040,0
|
|
20240911,170300,921228110,11040,11040,11040,11040,0
|
|
20240911,170200,921228110,11040,11040,11040,11040,0
|
|
20240911,170100,921228110,11040,11040,11040,11040,0
|
|
20240911,170000,921228110,11040,11040,11040,11040,0
|
|
20240911,165900,921228110,11040,11040,11040,11040,0
|
|
20240911,165800,921228110,11040,11040,11040,11040,0
|
|
20240911,165700,921228110,11040,11040,11040,11040,0
|
|
20240911,165600,921228110,11040,11040,11040,11040,0
|
|
20240911,165500,921228110,11040,11040,11040,11040,0
|
|
20240911,165400,921228110,11040,11040,11040,11040,0
|
|
20240911,165300,921228110,11040,11040,11040,11040,0
|
|
20240911,165200,921228110,11040,11040,11040,11040,0
|
|
20240911,165100,921228110,11040,11040,11040,11040,0
|
|
20240911,165000,921228110,11040,11040,11040,11040,0
|
|
20240911,164900,921228110,11040,11040,11040,11040,0
|
|
20240911,164800,921228110,11040,11040,11040,11040,0
|
|
20240911,164700,921228110,11040,11040,11040,11040,0
|
|
20240911,164600,921228110,11040,11040,11040,11040,0
|
|
20240911,164500,921228110,11040,11040,11040,11040,0
|
|
20240911,164400,921228110,11040,11040,11040,11040,0
|
|
20240911,164300,921228110,11040,11040,11040,11040,0
|
|
20240911,164200,921228110,11040,11040,11040,11040,0
|
|
20240911,164100,921228110,11040,11040,11040,11040,0
|
|
20240911,164000,921228110,11040,11040,11040,11040,0
|
|
20240911,163900,921228110,11040,11040,11040,11040,0
|
|
20240911,163800,921228110,11040,11040,11040,11040,2815
|
|
20240911,163700,921228110,11040,11040,11040,11040,0
|
|
20240911,163600,921228110,11040,11040,11040,11040,0
|
|
20240911,163500,921228110,11040,11040,11040,11040,0
|
|
20240911,163400,921228110,11040,11040,11040,11040,0
|
|
20240911,163300,921228110,11040,11040,11040,11040,0
|
|
20240911,163200,921228110,11040,11040,11040,11040,0
|
|
20240911,163100,921228110,11040,11040,11040,11040,0
|
|
20240911,163000,921228110,11040,11040,11040,11040,0
|
|
20240911,162900,921228110,11040,11040,11040,11040,0
|
|
20240911,162800,921228110,11040,11040,11040,11040,0
|
|
20240911,162700,921228110,11040,11040,11040,11040,0
|
|
20240911,162600,921228110,11040,11040,11040,11040,0
|
|
20240911,162500,921228110,11040,11040,11040,11040,0
|
|
20240911,162400,921228110,11040,11040,11040,11040,0
|
|
20240911,162300,921228110,11040,11040,11040,11040,0
|
|
20240911,162200,921228110,11040,11040,11040,11040,0
|
|
20240911,162100,921228110,11040,11040,11040,11040,0
|
|
20240911,162000,921228110,11040,11040,11040,11040,0
|
|
20240911,161900,921228110,11040,11040,11040,11040,0
|
|
20240911,161800,921228110,11040,11040,11040,11040,0
|
|
20240911,161700,921228110,11040,11040,11040,11040,0
|
|
20240911,161600,921228110,11040,11040,11040,11040,0
|
|
20240911,161500,921228110,11040,11040,11040,11040,0
|
|
20240911,161400,921228110,11040,11040,11040,11040,0
|
|
20240911,161300,921228110,11040,11040,11040,11040,0
|
|
20240911,161200,921228110,11040,11040,11040,11040,0
|
|
20240911,161100,921228110,11040,11040,11040,11040,0
|
|
20240911,161000,921228110,11040,11040,11040,11040,0
|
|
20240911,160900,921228110,11040,11040,11040,11040,0
|
|
20240911,160800,921228110,11040,11040,11040,11040,2815
|
|
20240911,160700,921228110,11040,11040,11040,11040,0
|
|
20240911,160600,921228110,11040,11040,11040,11040,0
|
|
20240911,160500,921228110,11040,11040,11040,11040,0
|
|
20240911,160400,921228110,11040,11040,11040,11040,0
|
|
20240911,160300,921228110,11040,11040,11040,11040,0
|
|
20240911,160200,921228110,11040,11040,11040,11040,0
|
|
20240911,160100,921228110,11040,11040,11040,11040,0
|
|
20240911,160000,921228110,11040,11040,11040,11040,0
|
|
20240911,155900,921228110,11040,11040,11040,11040,0
|
|
20240911,155800,921228110,11040,11040,11040,11040,0
|
|
20240911,155700,921228110,11040,11040,11040,11040,0
|
|
20240911,155600,921228110,11040,11040,11040,11040,0
|
|
20240911,155500,921228110,11040,11040,11040,11040,0
|
|
20240911,155400,921228110,11040,11040,11040,11040,0
|
|
20240911,155300,921228110,11040,11040,11040,11040,0
|
|
20240911,155200,921228110,11040,11040,11040,11040,0
|
|
20240911,155100,921228110,11040,11040,11040,11040,0
|
|
20240911,155000,921228110,11040,11040,11040,11040,0
|
|
20240911,154900,921228110,11040,11040,11040,11040,0
|
|
20240911,154800,921228110,11040,11040,11040,11040,0
|
|
20240911,154700,921228110,11040,11040,11040,11040,0
|
|
20240911,154600,921228110,11040,11040,11040,11040,0
|
|
20240911,154500,921228110,11040,11040,11040,11040,0
|
|
20240911,154400,921228110,11040,11040,11040,11040,0
|
|
20240911,154300,921228110,11040,11040,11040,11040,0
|
|
20240911,154200,921228110,11040,11040,11040,11040,0
|
|
20240911,154100,921228110,11040,11040,11040,11040,0
|
|
20240911,154000,921228110,11040,11040,11040,11040,0
|
|
20240911,153900,921228110,11040,11040,11040,11040,0
|
|
20240911,153800,921228110,11040,11040,11040,11040,2815
|
|
20240911,153700,921228110,11040,11040,11040,11040,0
|
|
20240911,153600,921228110,11040,11040,11040,11040,0
|
|
20240911,153500,921228110,11040,11040,11040,11040,0
|
|
20240911,153400,921228110,11040,11040,11040,11040,0
|
|
20240911,153300,921228110,11040,11040,11040,11040,0
|
|
20240911,153200,921228110,11040,11040,11040,11040,0
|
|
20240911,153100,921228110,11040,11040,11040,11040,0
|
|
20240911,153000,921228110,11040,11040,11040,11040,2815
|
|
20240911,152900,890150510,11040,11040,11040,11040,0
|
|
20240911,152800,890150510,11040,11040,11040,11040,0
|
|
20240911,152700,890150510,11040,11040,11040,11040,0
|
|
20240911,152600,890150510,11040,11040,11040,11040,0
|
|
20240911,152500,890150510,11040,11040,11040,11040,0
|
|
20240911,152400,890150510,11040,11040,11040,11040,0
|
|
20240911,152300,890150510,11040,11040,11040,11040,0
|
|
20240911,152200,890150510,11040,11040,11040,11040,0
|
|
20240911,152100,890150510,11040,11040,11040,11040,0
|
|
20240911,152000,890150510,11040,11040,11040,11040,0
|
|
20240911,151900,890150510,11040,10990,11040,10970,384
|
|
20240911,151800,885923670,11010,11020,11020,11010,23
|
|
20240911,151700,885670240,11020,11010,11020,11010,22
|
|
20240911,151600,885427830,11020,11020,11020,11020,0
|
|
20240911,151500,885427830,11020,11020,11020,11020,0
|
|
20240911,151400,885427830,11020,10990,11020,10990,322
|
|
20240911,151300,881882810,11000,11000,11000,11000,0
|
|
20240911,151200,881882810,11000,11000,11000,10980,1102
|
|
20240911,151100,869769100,11030,11030,11030,11000,15
|
|
20240911,151000,869603920,11010,11000,11010,11000,36
|
|
20240911,150900,869207660,11010,11020,11020,11010,227
|
|
20240911,150800,866708330,11030,11020,11030,11020,11
|
|
20240911,150700,866587060,11020,11020,11020,11020,0
|
|
20240911,150600,866587060,11020,11020,11020,11020,0
|
|
20240911,150500,866587060,11020,11020,11020,11020,5
|
|
20240911,150400,866531960,11020,11010,11020,11010,228
|
|
20240911,150300,864021670,11020,11020,11020,11020,23
|
|
20240911,150200,863768210,11020,11020,11020,11020,30
|
|
20240911,150100,863437610,11020,11020,11020,11020,20
|
|
20240911,150000,863217210,11030,11030,11030,11020,40
|
|
20240911,145900,862776390,11030,11030,11030,11030,17
|
|
20240911,145800,862588880,11030,11030,11030,11030,24
|
|
20240911,145700,862324160,11040,11040,11040,11040,31
|
|
20240911,145600,861981920,11040,11030,11040,11030,354
|
|
20240911,145500,858076820,11030,11030,11030,11030,7
|
|
20240911,145400,857999610,11040,11030,11040,11030,244
|
|
20240911,145300,855307830,11030,11040,11040,11030,94
|
|
20240911,145200,854270990,11040,11040,11040,11040,0
|
|
20240911,145100,854270990,11040,11040,11040,11040,42
|
|
20240911,145000,853807310,11040,11040,11040,11040,106
|
|
20240911,144900,852637070,11040,11040,11040,11040,30
|
|
20240911,144800,852305870,11040,11040,11040,11040,0
|
|
20240911,144700,852305870,11040,11040,11040,11040,0
|
|
20240911,144600,852305870,11040,11040,11040,11040,0
|
|
20240911,144500,852305870,11040,11040,11040,11040,57
|
|
20240911,144400,851676590,11030,11020,11030,11020,14
|
|
20240911,144300,851522290,11020,11020,11020,11020,38
|
|
20240911,144200,851103530,11020,11020,11020,11020,8
|
|
20240911,144100,851015370,11010,11090,11090,11010,132
|
|
20240911,144000,849558820,11050,10980,11050,10980,44
|
|
20240911,143900,849073120,10980,11000,11000,10970,548
|
|
20240911,143800,843053960,11000,11030,11030,11000,88
|
|
20240911,143700,842085840,11020,11020,11020,11020,1
|
|
20240911,143600,842074820,11010,11030,11070,11010,1175
|
|
20240911,143500,829090170,11040,11040,11040,11040,33
|
|
20240911,143400,828725850,11030,11030,11030,11030,300
|
|
20240911,143300,825416850,11030,11030,11030,11030,519
|
|
20240911,143200,819692280,11030,11020,11030,11020,364
|
|
20240911,143100,815680990,11030,11010,11090,11010,3887
|
|
20240911,143000,772693760,10990,11000,11040,10980,1949
|
|
20240911,142900,751220640,11010,10940,11090,10940,3840
|
|
20240911,142800,708908770,10950,10950,11000,10950,1293
|
|
20240911,142700,694709020,10950,10960,10960,10950,500
|
|
20240911,142600,689230290,10960,10980,10980,10960,267
|
|
20240911,142500,686298990,10990,10990,10990,10990,0
|
|
20240911,142400,686298990,10990,11030,11030,10990,495
|
|
20240911,142300,680849600,11050,11020,11090,11010,107
|
|
20240911,142200,679666650,11000,11010,11020,11000,43
|
|
20240911,142100,679193590,10990,11010,11010,10990,310
|
|
20240911,142000,675785050,11020,11020,11020,11020,45
|
|
20240911,141900,675289150,11000,11000,11000,11000,416
|
|
20240911,141800,670713150,11010,11060,11070,11010,526
|
|
20240911,141700,664903550,11050,11030,11050,11030,141
|
|
20240911,141600,663346850,11020,11010,11020,11010,265
|
|
20240911,141500,660427000,10990,10990,10990,10990,30
|
|
20240911,141400,660097300,11000,11010,11020,11000,816
|
|
20240911,141300,651110100,11010,11010,11010,11010,0
|
|
20240911,141200,651110100,11010,11050,11050,11010,269
|
|
20240911,141100,648144020,11060,11060,11060,11060,2
|
|
20240911,141000,648121900,11060,11030,11080,11030,335
|
|
20240911,140900,644422870,11000,11010,11010,11000,306
|
|
20240911,140800,641056810,11000,11020,11020,11000,1064
|
|
20240911,140700,629350230,11030,11070,11070,11030,1256
|
|
20240911,140600,615473040,11090,11090,11090,11090,3
|
|
20240911,140500,615439770,11090,11090,11090,11080,363
|
|
20240911,140400,611414210,11080,11080,11090,11080,104
|
|
20240911,140300,610260890,11090,11100,11100,11090,2
|
|
20240911,140200,610238700,11100,11080,11100,11080,67
|
|
20240911,140100,609496310,11070,11050,11070,11050,146
|
|
20240911,140000,607880830,11060,11090,11090,11060,191
|
|
20240911,135900,605765790,11100,11080,11100,11080,18
|
|
20240911,135800,605566210,11060,11060,11060,11060,43
|
|
20240911,135700,605090630,11060,11060,11060,11060,173
|
|
20240911,135600,603177250,11060,11060,11060,11060,46
|
|
20240911,135500,602668490,11060,11060,11060,11060,12
|
|
20240911,135400,602535770,11100,11100,11100,11100,0
|
|
20240911,135300,602535770,11100,11100,11100,11100,0
|
|
20240911,135200,602535770,11100,11100,11100,11100,0
|
|
20240911,135100,602535770,11100,11060,11100,11050,141
|
|
20240911,135000,600974430,11070,11060,11100,11060,215
|
|
20240911,134900,598595490,11060,11060,11060,11060,0
|
|
20240911,134800,598595490,11060,11060,11060,11060,1
|
|
20240911,134700,598584430,11040,11040,11040,11040,6
|
|
20240911,134600,598518190,11060,11060,11060,11060,0
|
|
20240911,134500,598518190,11060,11060,11060,11060,0
|
|
20240911,134400,598518190,11060,11060,11060,11060,27
|
|
20240911,134300,598219570,11040,11030,11040,11030,36
|
|
20240911,134200,597822480,11030,11030,11030,11030,10
|
|
20240911,134100,597712180,11020,11020,11020,11020,167
|
|
20240911,134000,595871840,11030,11040,11040,11030,94
|
|
20240911,133900,594834110,11020,11020,11020,11020,20
|
|
20240911,133800,594613710,11020,11020,11020,11020,20
|
|
20240911,133700,594393310,11020,11040,11040,11020,91
|
|
20240911,133600,593389600,11050,11080,11080,11050,107
|
|
20240911,133500,592206160,11080,11080,11080,11080,0
|
|
20240911,133400,592206160,11080,11080,11080,11080,256
|
|
20240911,133300,589369680,11080,11080,11080,11070,21
|
|
20240911,133200,589137150,11080,11080,11080,11080,10
|
|
20240911,133100,589026350,11040,11040,11040,11040,0
|
|
20240911,133000,589026350,11040,11040,11040,11040,179
|
|
20240911,132900,587050190,11030,11010,11030,11010,168
|
|
20240911,132800,585197270,11010,11010,11010,11010,0
|
|
20240911,132700,585197270,11010,11010,11010,11010,2
|
|
20240911,132600,585175250,11010,11010,11010,11010,0
|
|
20240911,132500,585175250,11010,11010,11010,11010,20
|
|
20240911,132400,584955050,11010,11010,11010,11010,0
|
|
20240911,132300,584955050,11010,11020,11020,11010,1000
|
|
20240911,132200,573942860,11020,11020,11020,11020,46
|
|
20240911,132100,573435940,11020,11040,11040,11020,645
|
|
20240911,132000,566325640,11040,11040,11040,11040,2
|
|
20240911,131900,566303560,11040,11040,11040,11030,619
|
|
20240911,131800,559470240,11050,11050,11050,11050,0
|
|
20240911,131700,559470240,11050,11050,11050,11050,90
|
|
20240911,131600,558475740,11040,11030,11040,11020,247
|
|
20240911,131500,555752080,11050,11050,11050,11050,1
|
|
20240911,131400,555741030,11040,11040,11040,11040,10
|
|
20240911,131300,555630630,11040,11040,11040,11040,0
|
|
20240911,131200,555630630,11040,11030,11040,11030,137
|
|
20240911,131100,554119220,11030,11060,11060,11030,391
|
|
20240911,131000,549803280,11070,11070,11070,11070,2
|
|
20240911,130900,549781140,11070,11070,11070,11070,1
|
|
20240911,130800,549770070,11060,11060,11060,11060,6
|
|
20240911,130700,549703710,11080,11080,11080,11080,1
|
|
20240911,130600,549692630,11060,11080,11080,11060,104
|
|
20240911,130500,548541130,11080,11080,11080,11080,0
|
|
20240911,130400,548541130,11080,11080,11080,11080,6
|
|
20240911,130300,548474650,11080,11080,11080,11080,33
|
|
20240911,130200,548109010,11090,11090,11090,11090,0
|
|
20240911,130100,548109010,11090,11090,11090,11090,1
|
|
20240911,130000,548097920,11090,11090,11090,11090,1
|
|
20240911,125900,548086830,11080,11080,11080,11080,0
|
|
20240911,125800,548086830,11080,11080,11080,11080,6
|
|
20240911,125700,548020350,11080,11080,11080,11080,0
|
|
20240911,125600,548020350,11080,11080,11080,11080,0
|
|
20240911,125500,548020350,11080,11080,11080,11080,0
|
|
20240911,125400,548020350,11080,11080,11080,11080,3
|
|
20240911,125300,547987110,11090,11090,11090,11090,0
|
|
20240911,125200,547987110,11090,11090,11090,11090,34
|
|
20240911,125100,547610050,11080,11090,11090,11080,19
|
|
20240911,125000,547399380,11090,11090,11090,11090,0
|
|
20240911,124900,547399380,11090,11090,11090,11090,0
|
|
20240911,124800,547399380,11090,11090,11090,11090,40
|
|
20240911,124700,546955780,11090,11100,11110,11090,553
|
|
20240911,124600,540813000,11110,11110,11110,11110,0
|
|
20240911,124500,540813000,11110,11110,11110,11110,0
|
|
20240911,124400,540813000,11110,11110,11110,11110,4
|
|
20240911,124300,540768560,11100,11090,11140,11090,1079
|
|
20240911,124200,528789110,11080,11080,11080,11080,0
|
|
20240911,124100,528789110,11080,11080,11080,11080,1
|
|
20240911,124000,528778030,11080,11070,11080,11070,46
|
|
20240911,123900,528268670,11060,11030,11060,11030,406
|
|
20240911,123800,523780660,11050,11050,11050,11050,0
|
|
20240911,123700,523780660,11050,11050,11050,11050,0
|
|
20240911,123600,523780660,11050,11050,11050,11050,0
|
|
20240911,123500,523780660,11050,11020,11050,11020,504
|
|
20240911,123400,518226530,11020,11020,11020,11020,90
|
|
20240911,123300,517234730,11030,11030,11030,11030,0
|
|
20240911,123200,517234730,11030,11040,11050,11030,223
|
|
20240911,123100,514774400,11050,11050,11050,11050,0
|
|
20240911,123000,514774400,11050,11050,11050,11050,1
|
|
20240911,122900,514763350,11060,11040,11060,11040,51
|
|
20240911,122800,514200290,11050,11050,11060,11050,404
|
|
20240911,122700,509735000,11050,11030,11050,11030,16
|
|
20240911,122600,509558390,11030,11030,11030,11030,10
|
|
20240911,122500,509448090,11030,11040,11050,11020,1513
|
|
20240911,122400,492766540,11050,11060,11060,11050,456
|
|
20240911,122300,487723740,11070,11070,11070,11070,0
|
|
20240911,122200,487723740,11070,11070,11070,11070,200
|
|
20240911,122100,485509740,11070,11060,11070,11060,356
|
|
20240911,122000,481569840,11060,11070,11070,11060,9
|
|
20240911,121900,481470270,11070,11070,11070,11070,50
|
|
20240911,121800,480916770,11070,11070,11070,11070,0
|
|
20240911,121700,480916770,11070,11070,11070,11070,49
|
|
20240911,121600,480374340,11080,11080,11080,11080,57
|
|
20240911,121500,479742780,11080,11090,11090,11080,266
|
|
20240911,121400,476793270,11100,11100,11100,11100,10
|
|
20240911,121300,476682270,11100,11100,11100,11100,6
|
|
20240911,121200,476615670,11100,11100,11100,11100,0
|
|
20240911,121100,476615670,11100,11100,11100,11100,2
|
|
20240911,121000,476593470,11110,11110,11110,11110,98
|
|
20240911,120900,475504690,11120,11120,11120,11120,0
|
|
20240911,120800,475504690,11120,11120,11120,11120,0
|
|
20240911,120700,475504690,11120,11120,11120,11120,76
|
|
20240911,120600,474659570,11120,11120,11120,11120,201
|
|
20240911,120500,472424450,11120,11120,11130,11120,8
|
|
20240911,120400,472335470,11130,11130,11130,11130,11
|
|
20240911,120300,472213040,11140,11140,11140,11140,1
|
|
20240911,120200,472201900,11120,11130,11130,11120,304
|
|
20240911,120100,468818780,11120,11110,11120,11100,94
|
|
20240911,120000,467774180,11100,11100,11100,11100,1
|
|
20240911,115900,467763080,11110,11100,11110,11100,15
|
|
20240911,115800,467596570,11110,11110,11110,11110,128
|
|
20240911,115700,466174490,11110,11110,11110,11110,115
|
|
20240911,115600,464896840,11130,11130,11130,11130,10
|
|
20240911,115500,464785540,11110,11110,11110,11110,1
|
|
20240911,115400,464774430,11110,11130,11130,11110,26
|
|
20240911,115300,464485170,11130,11120,11130,11120,80
|
|
20240911,115200,463595480,11120,11120,11120,11120,0
|
|
20240911,115100,463595480,11120,11120,11120,11120,0
|
|
20240911,115000,463595480,11120,11120,11120,11120,3
|
|
20240911,114900,463562120,11110,11110,11110,11110,0
|
|
20240911,114800,463562120,11110,11110,11110,11110,0
|
|
20240911,114700,463562120,11110,11110,11110,11110,6
|
|
20240911,114600,463495460,11120,11120,11120,11120,0
|
|
20240911,114500,463495460,11120,11120,11120,11120,0
|
|
20240911,114400,463495460,11120,11120,11120,11120,0
|
|
20240911,114300,463495460,11120,11120,11120,11120,49
|
|
20240911,114200,462950580,11110,11120,11120,11110,94
|
|
20240911,114100,461906230,11120,11120,11120,11120,0
|
|
20240911,114000,461906230,11120,11130,11130,11110,9
|
|
20240911,113900,461806200,11120,11120,11120,11120,11
|
|
20240911,113800,461683880,11120,11120,11120,11120,2
|
|
20240911,113700,461661640,11120,11120,11120,11120,0
|
|
20240911,113600,461661640,11120,11120,11120,11120,0
|
|
20240911,113500,461661640,11120,11120,11120,11120,1
|
|
20240911,113400,461650520,11100,11100,11100,11100,6
|
|
20240911,113300,461583920,11120,11120,11120,11120,3
|
|
20240911,113200,461550560,11110,11110,11110,11110,12
|
|
20240911,113100,461417240,11100,11140,11140,11100,127
|
|
20240911,113000,460005540,11130,11130,11130,11130,40
|
|
20240911,112900,459560340,11140,11140,11140,11140,0
|
|
20240911,112800,459560340,11140,11140,11140,11140,0
|
|
20240911,112700,459560340,11140,11140,11140,11140,2
|
|
20240911,112600,459538060,11140,11140,11140,11140,50
|
|
20240911,112500,458981060,11140,11140,11140,11140,1
|
|
20240911,112400,458969920,11140,11140,11140,11140,2
|
|
20240911,112300,458947640,11120,11100,11120,11100,54
|
|
20240911,112200,458347260,11110,11110,11110,11110,0
|
|
20240911,112100,458347260,11110,11090,11110,11090,39
|
|
20240911,112000,457914320,11080,11080,11080,11080,0
|
|
20240911,111900,457914320,11080,11060,11080,11060,529
|
|
20240911,111800,452058160,11060,11040,11060,11040,9
|
|
20240911,111700,451958740,11060,11060,11060,11060,1
|
|
20240911,111600,451947680,11060,11060,11070,11060,385
|
|
20240911,111500,447689570,11060,11060,11060,11060,0
|
|
20240911,111400,447689570,11060,11040,11060,11040,2
|
|
20240911,111300,447667470,11060,11060,11060,11060,0
|
|
20240911,111200,447667470,11060,11060,11060,11060,10
|
|
20240911,111100,447556870,11060,11040,11060,11040,2
|
|
20240911,111000,447534770,11040,11050,11050,11020,2956
|
|
20240911,110900,414923510,11050,11060,11060,11050,89
|
|
20240911,110800,413939450,11070,11070,11070,11070,18
|
|
20240911,110700,413740190,11070,11070,11070,11070,0
|
|
20240911,110600,413740190,11070,11070,11070,11070,0
|
|
20240911,110500,413740190,11070,11070,11070,11070,11
|
|
20240911,110400,413618420,11070,11070,11070,11070,1
|
|
20240911,110300,413607350,11080,11070,11080,11070,74
|
|
20240911,110200,412788160,11070,11070,11070,11070,0
|
|
20240911,110100,412788160,11070,11060,11070,11060,91
|
|
20240911,110000,411780800,11070,11070,11070,11070,2
|
|
20240911,105900,411758660,11070,11060,11070,11060,4
|
|
20240911,105800,411714410,11060,11060,11060,11060,0
|
|
20240911,105700,411714410,11060,11060,11060,11060,6
|
|
20240911,105600,411648050,11070,11070,11070,11070,0
|
|
20240911,105500,411648050,11070,11070,11070,11060,25
|
|
20240911,105400,411371490,11080,11070,11080,11070,2
|
|
20240911,105300,411349340,11070,11070,11070,11070,43
|
|
20240911,105200,410873330,11070,11070,11070,11070,66
|
|
20240911,105100,410142710,11070,11070,11070,11070,131
|
|
20240911,105000,408692540,11060,11060,11060,11060,0
|
|
20240911,104900,408692540,11060,11080,11080,11060,90
|
|
20240911,104800,407696920,11080,11080,11080,11080,0
|
|
20240911,104700,407696920,11080,11080,11080,11080,55
|
|
20240911,104600,407087520,11090,11070,11090,11070,2
|
|
20240911,104500,407065360,11050,11050,11050,11050,60
|
|
20240911,104400,406402360,11090,11060,11090,11060,4
|
|
20240911,104300,406358050,11050,11060,11070,11050,585
|
|
20240911,104200,399892900,11040,11060,11080,11040,82
|
|
20240911,104100,398987560,11050,11040,11060,11040,381
|
|
20240911,104000,394778030,11030,11040,11040,11020,374
|
|
20240911,103900,390651360,11050,11080,11080,11050,1522
|
|
20240911,103800,373789100,11090,11090,11090,11080,173
|
|
20240911,103700,371870590,11100,11100,11100,11100,0
|
|
20240911,103600,371870590,11100,11100,11100,11100,10
|
|
20240911,103500,371759590,11090,11100,11100,11090,144
|
|
20240911,103400,370162130,11090,11080,11090,11080,186
|
|
20240911,103300,368099590,11090,11120,11120,11090,828
|
|
20240911,103200,358910420,11130,11140,11140,11130,74
|
|
20240911,103100,358086760,11140,11150,11150,11140,27
|
|
20240911,103000,357785970,11140,11140,11140,11140,92
|
|
20240911,102900,356761090,11150,11150,11150,11150,0
|
|
20240911,102800,356761090,11150,11140,11150,11140,165
|
|
20240911,102700,354922980,11130,11130,11130,11130,2
|
|
20240911,102600,354900720,11130,11120,11130,11120,177
|
|
20240911,102500,352931730,11130,11130,11130,11130,2
|
|
20240911,102400,352909470,11130,11120,11130,11120,181
|
|
20240911,102300,350896740,11120,11180,11180,11120,1126
|
|
20240911,102200,338340040,11180,11210,11210,11180,6740
|
|
20240911,102100,262856470,11200,11220,11220,11200,1011
|
|
20240911,102000,251532870,11210,11210,11210,11210,1
|
|
20240911,101900,251521660,11230,11230,11230,11230,90
|
|
20240911,101800,250510960,11230,11230,11230,11230,0
|
|
20240911,101700,250510960,11230,11230,11230,11230,1
|
|
20240911,101600,250499730,11210,11210,11210,11210,4
|
|
20240911,101500,250454890,11210,11220,11220,11210,1083
|
|
20240911,101400,238313700,11220,11220,11220,11220,52
|
|
20240911,101300,237730260,11220,11230,11230,11220,463
|
|
20240911,101200,232534500,11230,11230,11230,11230,1
|
|
20240911,101100,232523270,11210,11230,11230,11210,193
|
|
20240911,101000,230359220,11220,11220,11220,11220,1
|
|
20240911,100900,230348000,11220,11220,11220,11220,60
|
|
20240911,100800,229674800,11220,11220,11220,11220,0
|
|
20240911,100700,229674800,11220,11220,11220,11220,100
|
|
20240911,100600,228552800,11230,11230,11230,11230,1
|
|
20240911,100500,228541570,11230,11220,11230,11220,10
|
|
20240911,100400,228429330,11230,11220,11230,11220,90
|
|
20240911,100300,227419500,11230,11230,11230,11230,58
|
|
20240911,100200,226768160,11230,11230,11240,11230,28
|
|
20240911,100100,226453600,11230,11230,11230,11230,66
|
|
20240911,100000,225712420,11230,11230,11230,11230,239
|
|
20240911,095900,223028450,11230,11230,11230,11230,50
|
|
20240911,095800,222466950,11230,11220,11230,11220,92
|
|
20240911,095700,221434670,11220,11220,11220,11220,81
|
|
20240911,095600,220525850,11210,11210,11220,11210,69
|
|
20240911,095500,219752330,11210,11210,11210,11210,0
|
|
20240911,095400,219752330,11210,11210,11210,11210,0
|
|
20240911,095300,219752330,11210,11210,11210,11210,0
|
|
20240911,095200,219752330,11210,11210,11210,11210,6
|
|
20240911,095100,219685070,11220,11220,11220,11220,38
|
|
20240911,095000,219258710,11220,11220,11220,11220,78
|
|
20240911,094900,218383550,11230,11210,11230,11210,561
|
|
20240911,094800,212094640,11200,11210,11210,11200,688
|
|
20240911,094700,204382640,11210,11210,11210,11210,29
|
|
20240911,094600,204057550,11220,11220,11220,11220,105
|
|
20240911,094500,202879450,11220,11220,11220,11220,108
|
|
20240911,094400,201667690,11230,11230,11230,11230,142
|
|
20240911,094300,200073030,11230,11230,11230,11230,0
|
|
20240911,094200,200073030,11230,11220,11230,11220,239
|
|
20240911,094100,197389260,11230,11230,11230,11230,20
|
|
20240911,094000,197164660,11240,11270,11270,11240,240
|
|
20240911,093900,194466170,11250,11260,11270,11240,523
|
|
20240911,093800,188587170,11260,11210,11270,11210,2241
|
|
20240911,093700,163410180,11210,11210,11220,11210,413
|
|
20240911,093600,158777290,11200,11210,11210,11200,140
|
|
20240911,093500,157208890,11220,11190,11220,11190,290
|
|
20240911,093400,153958370,11190,11190,11190,11190,165
|
|
20240911,093300,152112020,11190,11210,11210,11190,384
|
|
20240911,093200,147811260,11200,11200,11200,11200,6
|
|
20240911,093100,147744060,11200,11210,11210,11200,107
|
|
20240911,093000,146544620,11210,11210,11210,11210,92
|
|
20240911,092900,145513300,11210,11210,11210,11210,199
|
|
20240911,092800,143282510,11210,11210,11220,11210,267
|
|
20240911,092700,140289430,11200,11200,11210,11200,108
|
|
20240911,092600,139079320,11210,11210,11220,11210,710
|
|
20240911,092500,131117660,11210,11210,11210,11210,230
|
|
20240911,092400,128539360,11200,11200,11200,11200,253
|
|
20240911,092300,125705760,11190,11210,11210,11180,1804
|
|
20240911,092200,105526510,11220,11190,11220,11180,1018
|
|
20240911,092100,94129100,11180,11160,11180,11160,768
|
|
20240911,092000,85543200,11160,11090,11170,11090,2432
|
|
20240911,091900,58477990,11080,11030,11080,11020,700
|
|
20240911,091800,50739690,11030,11030,11040,11010,707
|
|
20240911,091700,42949060,11010,11060,11060,11010,792
|
|
20240911,091600,34227660,11060,11060,11060,11060,1
|
|
20240911,091500,34216600,11060,11060,11060,11060,44
|
|
20240911,091400,33729960,11060,11060,11060,11060,0
|
|
20240911,091300,33729960,11060,11060,11060,11060,0
|
|
20240911,091200,33729960,11060,11090,11090,11060,590
|
|
20240911,091100,27201900,11110,11110,11110,11110,0
|
|
20240911,091000,27201900,11110,11120,11120,11110,105
|
|
20240911,090900,26034330,11120,11100,11120,11100,405
|
|
20240911,090800,21532460,11100,11060,11100,11060,109
|
|
20240911,090700,20324840,11050,11030,11050,11030,89
|
|
20240911,090600,19342750,11020,10990,11020,10990,367
|
|
20240911,090500,15308840,10990,10990,10990,10990,45
|
|
20240911,090400,14814290,10990,10980,10990,10980,27
|
|
20240911,090300,14517770,10980,10970,11000,10970,242
|
|
20240911,090200,11859040,10920,10920,10920,10920,0
|
|
20240911,090100,11859040,10920,10950,10970,10920,189
|
|
20240911,090000,9792080,10940,10840,10940,10840,903
|