615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,191200,202044050,11100,11100,11100,11100,713
|
|
20240823,191100,202044050,11100,11100,11100,11100,0
|
|
20240823,191000,202044050,11100,11100,11100,11100,0
|
|
20240823,190900,202044050,11100,11100,11100,11100,0
|
|
20240823,190800,202044050,11100,11100,11100,11100,0
|
|
20240823,190700,202044050,11100,11100,11100,11100,0
|
|
20240823,190600,202044050,11100,11100,11100,11100,0
|
|
20240823,190500,202044050,11100,11100,11100,11100,0
|
|
20240823,190400,202044050,11100,11100,11100,11100,0
|
|
20240823,190300,202044050,11100,11100,11100,11100,0
|
|
20240823,190200,202044050,11100,11100,11100,11100,0
|
|
20240823,190100,202044050,11100,11100,11100,11100,0
|
|
20240823,190000,202044050,11100,11100,11100,11100,0
|
|
20240823,185900,202044050,11100,11100,11100,11100,0
|
|
20240823,185800,202044050,11100,11100,11100,11100,0
|
|
20240823,185700,202044050,11100,11100,11100,11100,0
|
|
20240823,185600,202044050,11100,11100,11100,11100,0
|
|
20240823,185500,202044050,11100,11100,11100,11100,0
|
|
20240823,185400,202044050,11100,11100,11100,11100,0
|
|
20240823,185300,202044050,11100,11100,11100,11100,0
|
|
20240823,185200,202044050,11100,11100,11100,11100,0
|
|
20240823,185100,202044050,11100,11100,11100,11100,0
|
|
20240823,185000,202044050,11100,11100,11100,11100,0
|
|
20240823,184900,202044050,11100,11100,11100,11100,0
|
|
20240823,184800,202044050,11100,11100,11100,11100,0
|
|
20240823,184700,202044050,11100,11100,11100,11100,0
|
|
20240823,184600,202044050,11100,11100,11100,11100,0
|
|
20240823,184500,202044050,11100,11100,11100,11100,0
|
|
20240823,184400,202044050,11100,11100,11100,11100,0
|
|
20240823,184300,202044050,11100,11100,11100,11100,0
|
|
20240823,184200,202044050,11100,11100,11100,11100,713
|
|
20240823,184100,202044050,11100,11100,11100,11100,0
|
|
20240823,184000,202044050,11100,11100,11100,11100,0
|
|
20240823,183900,202044050,11100,11100,11100,11100,0
|
|
20240823,183800,202044050,11100,11100,11100,11100,0
|
|
20240823,183700,202044050,11100,11100,11100,11100,0
|
|
20240823,183600,202044050,11100,11100,11100,11100,0
|
|
20240823,183500,202044050,11100,11100,11100,11100,0
|
|
20240823,183400,202044050,11100,11100,11100,11100,0
|
|
20240823,183300,202044050,11100,11100,11100,11100,0
|
|
20240823,183200,202044050,11100,11100,11100,11100,0
|
|
20240823,183100,202044050,11100,11100,11100,11100,0
|
|
20240823,183000,202044050,11100,11100,11100,11100,0
|
|
20240823,182900,202044050,11100,11100,11100,11100,0
|
|
20240823,182800,202044050,11100,11100,11100,11100,0
|
|
20240823,182700,202044050,11100,11100,11100,11100,0
|
|
20240823,182600,202044050,11100,11100,11100,11100,0
|
|
20240823,182500,202044050,11100,11100,11100,11100,0
|
|
20240823,182400,202044050,11100,11100,11100,11100,0
|
|
20240823,182300,202044050,11100,11100,11100,11100,0
|
|
20240823,182200,202044050,11100,11100,11100,11100,0
|
|
20240823,182100,202044050,11100,11100,11100,11100,0
|
|
20240823,182000,202044050,11100,11100,11100,11100,0
|
|
20240823,181900,202044050,11100,11100,11100,11100,0
|
|
20240823,181800,202044050,11100,11100,11100,11100,0
|
|
20240823,181700,202044050,11100,11100,11100,11100,0
|
|
20240823,181600,202044050,11100,11100,11100,11100,0
|
|
20240823,181500,202044050,11100,11100,11100,11100,0
|
|
20240823,181400,202044050,11100,11100,11100,11100,0
|
|
20240823,181300,202044050,11100,11100,11100,11100,0
|
|
20240823,181200,202044050,11100,11100,11100,11100,713
|
|
20240823,181100,202044050,11100,11100,11100,11100,0
|
|
20240823,181000,202044050,11100,11100,11100,11100,0
|
|
20240823,180900,202044050,11100,11100,11100,11100,0
|
|
20240823,180800,202044050,11100,11100,11100,11100,0
|
|
20240823,180700,202044050,11100,11100,11100,11100,0
|
|
20240823,180600,202044050,11100,11100,11100,11100,0
|
|
20240823,180500,202044050,11100,11100,11100,11100,0
|
|
20240823,180400,202044050,11100,11100,11100,11100,0
|
|
20240823,180300,202044050,11100,11100,11100,11100,0
|
|
20240823,180200,202044050,11100,11100,11100,11100,0
|
|
20240823,180100,202044050,11100,11100,11100,11100,0
|
|
20240823,180000,202044050,11100,11100,11100,11100,0
|
|
20240823,175900,202044050,11100,11100,11100,11100,0
|
|
20240823,175800,202044050,11100,11100,11100,11100,0
|
|
20240823,175700,202044050,11100,11100,11100,11100,0
|
|
20240823,175600,202044050,11100,11100,11100,11100,0
|
|
20240823,175500,202044050,11100,11100,11100,11100,0
|
|
20240823,175400,202044050,11100,11100,11100,11100,0
|
|
20240823,175300,202044050,11100,11100,11100,11100,0
|
|
20240823,175200,202044050,11100,11100,11100,11100,0
|
|
20240823,175100,202044050,11100,11100,11100,11100,0
|
|
20240823,175000,202044050,11100,11100,11100,11100,0
|
|
20240823,174900,202044050,11100,11100,11100,11100,0
|
|
20240823,174800,202044050,11100,11100,11100,11100,0
|
|
20240823,174700,202044050,11100,11100,11100,11100,0
|
|
20240823,174600,202044050,11100,11100,11100,11100,0
|
|
20240823,174500,202044050,11100,11100,11100,11100,0
|
|
20240823,174400,202044050,11100,11100,11100,11100,0
|
|
20240823,174300,202044050,11100,11100,11100,11100,0
|
|
20240823,174200,202044050,11100,11100,11100,11100,713
|
|
20240823,174100,202044050,11100,11100,11100,11100,0
|
|
20240823,174000,202044050,11100,11100,11100,11100,0
|
|
20240823,173900,202044050,11100,11100,11100,11100,0
|
|
20240823,173800,202044050,11100,11100,11100,11100,0
|
|
20240823,173700,202044050,11100,11100,11100,11100,0
|
|
20240823,173600,202044050,11100,11100,11100,11100,0
|
|
20240823,173500,202044050,11100,11100,11100,11100,0
|
|
20240823,173400,202044050,11100,11100,11100,11100,0
|
|
20240823,173300,202044050,11100,11100,11100,11100,0
|
|
20240823,173200,202044050,11100,11100,11100,11100,0
|
|
20240823,173100,202044050,11100,11100,11100,11100,0
|
|
20240823,173000,202044050,11100,11100,11100,11100,0
|
|
20240823,172900,202044050,11100,11100,11100,11100,0
|
|
20240823,172800,202044050,11100,11100,11100,11100,0
|
|
20240823,172700,202044050,11100,11100,11100,11100,0
|
|
20240823,172600,202044050,11100,11100,11100,11100,0
|
|
20240823,172500,202044050,11100,11100,11100,11100,0
|
|
20240823,172400,202044050,11100,11100,11100,11100,0
|
|
20240823,172300,202044050,11100,11100,11100,11100,0
|
|
20240823,172200,202044050,11100,11100,11100,11100,0
|
|
20240823,172100,202044050,11100,11100,11100,11100,0
|
|
20240823,172000,202044050,11100,11100,11100,11100,0
|
|
20240823,171900,202044050,11100,11100,11100,11100,0
|
|
20240823,171800,202044050,11100,11100,11100,11100,0
|
|
20240823,171700,202044050,11100,11100,11100,11100,0
|
|
20240823,171600,202044050,11100,11100,11100,11100,0
|
|
20240823,171500,202044050,11100,11100,11100,11100,0
|
|
20240823,171400,202044050,11100,11100,11100,11100,0
|
|
20240823,171300,202044050,11100,11100,11100,11100,0
|
|
20240823,171200,202044050,11100,11100,11100,11100,713
|
|
20240823,171100,202044050,11100,11100,11100,11100,0
|
|
20240823,171000,202044050,11100,11100,11100,11100,0
|
|
20240823,170900,202044050,11100,11100,11100,11100,0
|
|
20240823,170800,202044050,11100,11100,11100,11100,0
|
|
20240823,170700,202044050,11100,11100,11100,11100,0
|
|
20240823,170600,202044050,11100,11100,11100,11100,0
|
|
20240823,170500,202044050,11100,11100,11100,11100,0
|
|
20240823,170400,202044050,11100,11100,11100,11100,0
|
|
20240823,170300,202044050,11100,11100,11100,11100,0
|
|
20240823,170200,202044050,11100,11100,11100,11100,0
|
|
20240823,170100,202044050,11100,11100,11100,11100,0
|
|
20240823,170000,202044050,11100,11100,11100,11100,0
|
|
20240823,165900,202044050,11100,11100,11100,11100,0
|
|
20240823,165800,202044050,11100,11100,11100,11100,0
|
|
20240823,165700,202044050,11100,11100,11100,11100,0
|
|
20240823,165600,202044050,11100,11100,11100,11100,0
|
|
20240823,165500,202044050,11100,11100,11100,11100,0
|
|
20240823,165400,202044050,11100,11100,11100,11100,0
|
|
20240823,165300,202044050,11100,11100,11100,11100,0
|
|
20240823,165200,202044050,11100,11100,11100,11100,0
|
|
20240823,165100,202044050,11100,11100,11100,11100,0
|
|
20240823,165000,202044050,11100,11100,11100,11100,0
|
|
20240823,164900,202044050,11100,11100,11100,11100,0
|
|
20240823,164800,202044050,11100,11100,11100,11100,0
|
|
20240823,164700,202044050,11100,11100,11100,11100,0
|
|
20240823,164600,202044050,11100,11100,11100,11100,0
|
|
20240823,164500,202044050,11100,11100,11100,11100,0
|
|
20240823,164400,202044050,11100,11100,11100,11100,0
|
|
20240823,164300,202044050,11100,11100,11100,11100,0
|
|
20240823,164200,202044050,11100,11100,11100,11100,713
|
|
20240823,164100,202044050,11100,11100,11100,11100,0
|
|
20240823,164000,202044050,11100,11100,11100,11100,0
|
|
20240823,163900,202044050,11100,11100,11100,11100,0
|
|
20240823,163800,202044050,11100,11100,11100,11100,0
|
|
20240823,163700,202044050,11100,11100,11100,11100,0
|
|
20240823,163600,202044050,11100,11100,11100,11100,0
|
|
20240823,163500,202044050,11100,11100,11100,11100,0
|
|
20240823,163400,202044050,11100,11100,11100,11100,0
|
|
20240823,163300,202044050,11100,11100,11100,11100,0
|
|
20240823,163200,202044050,11100,11100,11100,11100,0
|
|
20240823,163100,202044050,11100,11100,11100,11100,0
|
|
20240823,163000,202044050,11100,11100,11100,11100,0
|
|
20240823,162900,202044050,11100,11100,11100,11100,0
|
|
20240823,162800,202044050,11100,11100,11100,11100,0
|
|
20240823,162700,202044050,11100,11100,11100,11100,0
|
|
20240823,162600,202044050,11100,11100,11100,11100,0
|
|
20240823,162500,202044050,11100,11100,11100,11100,0
|
|
20240823,162400,202044050,11100,11100,11100,11100,0
|
|
20240823,162300,202044050,11100,11100,11100,11100,0
|
|
20240823,162200,202044050,11100,11100,11100,11100,0
|
|
20240823,162100,202044050,11100,11100,11100,11100,0
|
|
20240823,162000,202044050,11100,11100,11100,11100,0
|
|
20240823,161900,202044050,11100,11100,11100,11100,0
|
|
20240823,161800,202044050,11100,11100,11100,11100,0
|
|
20240823,161700,202044050,11100,11100,11100,11100,0
|
|
20240823,161600,202044050,11100,11100,11100,11100,0
|
|
20240823,161500,202044050,11100,11100,11100,11100,0
|
|
20240823,161400,202044050,11100,11100,11100,11100,0
|
|
20240823,161300,202044050,11100,11100,11100,11100,0
|
|
20240823,161200,202044050,11100,11100,11100,11100,713
|
|
20240823,161100,202044050,11100,11100,11100,11100,0
|
|
20240823,161000,202044050,11100,11100,11100,11100,0
|
|
20240823,160900,202044050,11100,11100,11100,11100,0
|
|
20240823,160800,202044050,11100,11100,11100,11100,0
|
|
20240823,160700,202044050,11100,11100,11100,11100,0
|
|
20240823,160600,202044050,11100,11100,11100,11100,0
|
|
20240823,160500,202044050,11100,11100,11100,11100,0
|
|
20240823,160400,202044050,11100,11100,11100,11100,0
|
|
20240823,160300,202044050,11100,11100,11100,11100,0
|
|
20240823,160200,202044050,11100,11100,11100,11100,0
|
|
20240823,160100,202044050,11100,11100,11100,11100,0
|
|
20240823,160000,202044050,11100,11100,11100,11100,0
|
|
20240823,155900,202044050,11100,11100,11100,11100,0
|
|
20240823,155800,202044050,11100,11100,11100,11100,0
|
|
20240823,155700,202044050,11100,11100,11100,11100,0
|
|
20240823,155600,202044050,11100,11100,11100,11100,0
|
|
20240823,155500,202044050,11100,11100,11100,11100,0
|
|
20240823,155400,202044050,11100,11100,11100,11100,0
|
|
20240823,155300,202044050,11100,11100,11100,11100,0
|
|
20240823,155200,202044050,11100,11100,11100,11100,0
|
|
20240823,155100,202044050,11100,11100,11100,11100,0
|
|
20240823,155000,202044050,11100,11100,11100,11100,0
|
|
20240823,154900,202044050,11100,11100,11100,11100,0
|
|
20240823,154800,202044050,11100,11100,11100,11100,0
|
|
20240823,154700,202044050,11100,11100,11100,11100,0
|
|
20240823,154600,202044050,11100,11100,11100,11100,0
|
|
20240823,154500,202044050,11100,11100,11100,11100,0
|
|
20240823,154400,202044050,11100,11100,11100,11100,0
|
|
20240823,154300,202044050,11100,11100,11100,11100,0
|
|
20240823,154200,202044050,11100,11100,11100,11100,713
|
|
20240823,154100,202044050,11100,11100,11100,11100,0
|
|
20240823,154000,202044050,11100,11100,11100,11100,0
|
|
20240823,153900,202044050,11100,11100,11100,11100,0
|
|
20240823,153800,202044050,11100,11100,11100,11100,0
|
|
20240823,153700,202044050,11100,11100,11100,11100,0
|
|
20240823,153600,202044050,11100,11100,11100,11100,0
|
|
20240823,153500,202044050,11100,11100,11100,11100,0
|
|
20240823,153400,202044050,11100,11100,11100,11100,0
|
|
20240823,153300,202044050,11100,11100,11100,11100,0
|
|
20240823,153200,202044050,11100,11100,11100,11100,0
|
|
20240823,153100,202044050,11100,11100,11100,11100,0
|
|
20240823,153000,202044050,11100,11100,11100,11100,713
|
|
20240823,152900,194129750,11110,11110,11110,11110,0
|
|
20240823,152800,194129750,11110,11110,11110,11110,0
|
|
20240823,152700,194129750,11110,11110,11110,11110,0
|
|
20240823,152600,194129750,11110,11110,11110,11110,0
|
|
20240823,152500,194129750,11110,11110,11110,11110,0
|
|
20240823,152400,194129750,11110,11110,11110,11110,0
|
|
20240823,152300,194129750,11110,11110,11110,11110,0
|
|
20240823,152200,194129750,11110,11110,11110,11110,0
|
|
20240823,152100,194129750,11110,11110,11110,11110,0
|
|
20240823,152000,194129750,11110,11110,11110,11110,0
|
|
20240823,151900,194129750,11110,11100,11110,11100,101
|
|
20240823,151800,193008460,11110,11110,11110,11110,1
|
|
20240823,151700,192997350,11110,11110,11110,11110,0
|
|
20240823,151600,192997350,11110,11100,11110,11100,102
|
|
20240823,151500,191865000,11110,11110,11110,11110,59
|
|
20240823,151400,191209510,11110,11100,11110,11100,38
|
|
20240823,151300,190787690,11110,11110,11110,11110,0
|
|
20240823,151200,190787690,11110,11110,11110,11110,14
|
|
20240823,151100,190632150,11110,11120,11120,11110,43
|
|
20240823,151000,190154410,11120,11120,11120,11120,0
|
|
20240823,150900,190154410,11120,11120,11120,11120,0
|
|
20240823,150800,190154410,11120,11120,11120,11120,1
|
|
20240823,150700,190143290,11110,11120,11120,11110,81
|
|
20240823,150600,189242880,11120,11120,11120,11120,0
|
|
20240823,150500,189242880,11120,11120,11120,11120,0
|
|
20240823,150400,189242880,11120,11120,11120,11120,0
|
|
20240823,150300,189242880,11120,11120,11120,11120,0
|
|
20240823,150200,189242880,11120,11120,11120,11120,7
|
|
20240823,150100,189165040,11120,11130,11130,11120,215
|
|
20240823,150000,186774230,11130,11130,11130,11130,0
|
|
20240823,145900,186774230,11130,11130,11130,11130,0
|
|
20240823,145800,186774230,11130,11130,11130,11130,0
|
|
20240823,145700,186774230,11130,11130,11130,11130,0
|
|
20240823,145600,186774230,11130,11130,11130,11130,0
|
|
20240823,145500,186774230,11130,11130,11130,11130,0
|
|
20240823,145400,186774230,11130,11130,11130,11130,110
|
|
20240823,145300,185549930,11130,11130,11130,11130,1
|
|
20240823,145200,185538800,11130,11130,11130,11130,1
|
|
20240823,145100,185527670,11120,11120,11120,11120,0
|
|
20240823,145000,185527670,11120,11120,11120,11120,1
|
|
20240823,144900,185516550,11120,11120,11120,11120,3
|
|
20240823,144800,185483190,11120,11120,11120,11120,0
|
|
20240823,144700,185483190,11120,11120,11120,11120,0
|
|
20240823,144600,185483190,11120,11120,11120,11120,85
|
|
20240823,144500,184537990,11120,11120,11120,11120,13
|
|
20240823,144400,184393430,11120,11120,11120,11120,4
|
|
20240823,144300,184348950,11110,11110,11110,11110,0
|
|
20240823,144200,184348950,11110,11110,11110,11110,0
|
|
20240823,144100,184348950,11110,11110,11110,11110,0
|
|
20240823,144000,184348950,11110,11110,11110,11110,0
|
|
20240823,143900,184348950,11110,11110,11110,11110,2
|
|
20240823,143800,184326730,11120,11120,11120,11120,0
|
|
20240823,143700,184326730,11120,11120,11120,11120,0
|
|
20240823,143600,184326730,11120,11120,11120,11120,6
|
|
20240823,143500,184260010,11120,11120,11120,11120,10
|
|
20240823,143400,184148810,11120,11110,11120,11110,276
|
|
20240823,143300,181080590,11110,11110,11110,11110,1
|
|
20240823,143200,181069480,11110,11110,11110,11110,0
|
|
20240823,143100,181069480,11110,11110,11110,11110,0
|
|
20240823,143000,181069480,11110,11110,11110,11110,8
|
|
20240823,142900,180980600,11110,11110,11110,11110,1
|
|
20240823,142800,180969490,11100,11100,11100,11100,0
|
|
20240823,142700,180969490,11100,11100,11100,11100,0
|
|
20240823,142600,180969490,11100,11100,11100,11100,0
|
|
20240823,142500,180969490,11100,11110,11110,11100,520
|
|
20240823,142400,175195950,11120,11120,11120,11120,0
|
|
20240823,142300,175195950,11120,11120,11120,11120,0
|
|
20240823,142200,175195950,11120,11120,11120,11120,1
|
|
20240823,142100,175184830,11120,11120,11120,11120,52
|
|
20240823,142000,174606590,11120,11120,11120,11120,0
|
|
20240823,141900,174606590,11120,11120,11120,11120,1
|
|
20240823,141800,174595470,11110,11110,11110,11110,0
|
|
20240823,141700,174595470,11110,11110,11110,11110,0
|
|
20240823,141600,174595470,11110,11110,11110,11110,44
|
|
20240823,141500,174106630,11110,11110,11110,11110,0
|
|
20240823,141400,174106630,11110,11120,11120,11110,154
|
|
20240823,141300,172395460,11130,11130,11130,11130,0
|
|
20240823,141200,172395460,11130,11130,11130,11130,0
|
|
20240823,141100,172395460,11130,11130,11130,11130,0
|
|
20240823,141000,172395460,11130,11130,11130,11130,5
|
|
20240823,140900,172339810,11130,11130,11130,11130,0
|
|
20240823,140800,172339810,11130,11130,11130,11130,0
|
|
20240823,140700,172339810,11130,11130,11130,11130,0
|
|
20240823,140600,172339810,11130,11130,11130,11130,0
|
|
20240823,140500,172339810,11130,11130,11130,11130,2
|
|
20240823,140400,172317550,11110,11110,11110,11110,18
|
|
20240823,140300,172117570,11110,11110,11110,11110,0
|
|
20240823,140200,172117570,11110,11110,11110,11110,0
|
|
20240823,140100,172117570,11110,11110,11110,11110,0
|
|
20240823,140000,172117570,11110,11110,11110,11110,54
|
|
20240823,135900,171517630,11110,11110,11110,11110,30
|
|
20240823,135800,171184330,11130,11130,11130,11130,0
|
|
20240823,135700,171184330,11130,11130,11130,11130,0
|
|
20240823,135600,171184330,11130,11130,11130,11130,0
|
|
20240823,135500,171184330,11130,11130,11130,11130,0
|
|
20240823,135400,171184330,11130,11120,11130,11120,102
|
|
20240823,135300,170050070,11120,11120,11120,11120,0
|
|
20240823,135200,170050070,11120,11120,11120,11120,66
|
|
20240823,135100,169316150,11110,11110,11110,11110,247
|
|
20240823,135000,166571980,11110,11110,11110,11110,0
|
|
20240823,134900,166571980,11110,11110,11110,11110,0
|
|
20240823,134800,166571980,11110,11110,11110,11110,1
|
|
20240823,134700,166560870,11090,11090,11090,11090,0
|
|
20240823,134600,166560870,11090,11090,11090,11090,0
|
|
20240823,134500,166560870,11090,11090,11090,11090,0
|
|
20240823,134400,166560870,11090,11090,11090,11090,0
|
|
20240823,134300,166560870,11090,11090,11090,11090,57
|
|
20240823,134200,165928740,11110,11110,11110,11110,0
|
|
20240823,134100,165928740,11110,11110,11110,11110,0
|
|
20240823,134000,165928740,11110,11110,11110,11110,1
|
|
20240823,133900,165917630,11110,11080,11110,11080,719
|
|
20240823,133800,157951080,11080,11080,11080,11080,282
|
|
20240823,133700,154826520,11080,11080,11080,11080,0
|
|
20240823,133600,154826520,11080,11090,11090,11080,43
|
|
20240823,133500,154350070,11110,11110,11110,11110,0
|
|
20240823,133400,154350070,11110,11110,11110,11110,1
|
|
20240823,133300,154338960,11090,11090,11090,11090,0
|
|
20240823,133200,154338960,11090,11090,11090,11090,0
|
|
20240823,133100,154338960,11090,11090,11090,11090,0
|
|
20240823,133000,154338960,11090,11090,11090,11090,0
|
|
20240823,132900,154338960,11090,11090,11090,11090,53
|
|
20240823,132800,153751190,11100,11100,11100,11100,7
|
|
20240823,132700,153673490,11100,11100,11100,11100,0
|
|
20240823,132600,153673490,11100,11100,11100,11100,50
|
|
20240823,132500,153118490,11110,11110,11110,11110,0
|
|
20240823,132400,153118490,11110,11110,11110,11110,53
|
|
20240823,132300,152529660,11110,11110,11110,11110,3
|
|
20240823,132200,152496330,11110,11110,11110,11110,0
|
|
20240823,132100,152496330,11110,11110,11110,11110,60
|
|
20240823,132000,151829730,11120,11120,11120,11120,0
|
|
20240823,131900,151829730,11120,11120,11120,11120,11
|
|
20240823,131800,151707410,11120,11120,11120,11120,1
|
|
20240823,131700,151696290,11120,11120,11120,11120,4
|
|
20240823,131600,151651810,11120,11120,11120,11120,4
|
|
20240823,131500,151607330,11120,11120,11120,11120,4
|
|
20240823,131400,151562850,11120,11120,11120,11120,0
|
|
20240823,131300,151562850,11120,11120,11120,11120,227
|
|
20240823,131200,149038610,11120,11120,11120,11120,1
|
|
20240823,131100,149027490,11110,11110,11110,11110,65
|
|
20240823,131000,148305340,11120,11120,11120,11120,0
|
|
20240823,130900,148305340,11120,11120,11120,11120,0
|
|
20240823,130800,148305340,11120,11120,11120,11120,0
|
|
20240823,130700,148305340,11120,11120,11120,11120,0
|
|
20240823,130600,148305340,11120,11120,11120,11120,0
|
|
20240823,130500,148305340,11120,11120,11120,11120,0
|
|
20240823,130400,148305340,11120,11120,11120,11120,11
|
|
20240823,130300,148183020,11120,11120,11120,11120,0
|
|
20240823,130200,148183020,11120,11120,11120,11120,0
|
|
20240823,130100,148183020,11120,11120,11120,11120,0
|
|
20240823,130000,148183020,11120,11110,11120,11110,40
|
|
20240823,125900,147738600,11100,11100,11100,11100,0
|
|
20240823,125800,147738600,11100,11100,11100,11100,46
|
|
20240823,125700,147228000,11130,11130,11130,11130,0
|
|
20240823,125600,147228000,11130,11130,11130,11100,82
|
|
20240823,125500,146316390,11130,11130,11130,11130,27
|
|
20240823,125400,146015880,11130,11130,11130,11130,0
|
|
20240823,125300,146015880,11130,11130,11130,11130,1
|
|
20240823,125200,146004750,11130,11110,11130,11110,156
|
|
20240823,125100,144271450,11140,11140,11140,11140,0
|
|
20240823,125000,144271450,11140,11140,11140,11140,0
|
|
20240823,124900,144271450,11140,11140,11140,11140,0
|
|
20240823,124800,144271450,11140,11140,11140,11140,0
|
|
20240823,124700,144271450,11140,11140,11140,11140,0
|
|
20240823,124600,144271450,11140,11140,11140,11140,0
|
|
20240823,124500,144271450,11140,11140,11140,11140,1
|
|
20240823,124400,144260310,11130,11130,11130,11130,0
|
|
20240823,124300,144260310,11130,11130,11130,11130,0
|
|
20240823,124200,144260310,11130,11130,11130,11130,0
|
|
20240823,124100,144260310,11130,11130,11130,11130,0
|
|
20240823,124000,144260310,11130,11100,11130,11100,135
|
|
20240823,123900,142759760,11100,11100,11100,11100,80
|
|
20240823,123800,141871760,11090,11090,11090,11090,3
|
|
20240823,123700,141838490,11100,11100,11100,11100,0
|
|
20240823,123600,141838490,11100,11090,11100,11090,100
|
|
20240823,123500,140728760,11040,11080,11080,11040,50
|
|
20240823,123400,140176010,11090,11090,11090,11090,0
|
|
20240823,123300,140176010,11090,11090,11090,11090,0
|
|
20240823,123200,140176010,11090,11090,11090,11090,67
|
|
20240823,123100,139432980,11090,11090,11090,11090,0
|
|
20240823,123000,139432980,11090,11080,11090,11080,75
|
|
20240823,122900,138601960,11080,11080,11080,11080,1
|
|
20240823,122800,138590880,11080,11080,11080,11080,0
|
|
20240823,122700,138590880,11080,11070,11080,11060,151
|
|
20240823,122600,136919850,11080,11080,11080,11080,0
|
|
20240823,122500,136919850,11080,11080,11080,11080,0
|
|
20240823,122400,136919850,11080,11080,11080,11080,0
|
|
20240823,122300,136919850,11080,11080,11080,11080,0
|
|
20240823,122200,136919850,11080,11080,11080,11080,0
|
|
20240823,122100,136919850,11080,11080,11080,11080,2
|
|
20240823,122000,136897690,11080,11080,11080,11080,0
|
|
20240823,121900,136897690,11080,11080,11080,11080,0
|
|
20240823,121800,136897690,11080,11080,11080,11080,0
|
|
20240823,121700,136897690,11080,11080,11080,11080,0
|
|
20240823,121600,136897690,11080,11080,11080,11080,0
|
|
20240823,121500,136897690,11080,11080,11080,11080,0
|
|
20240823,121400,136897690,11080,11080,11080,11080,0
|
|
20240823,121300,136897690,11080,11080,11080,11080,1
|
|
20240823,121200,136886610,11070,11070,11070,11070,0
|
|
20240823,121100,136886610,11070,11070,11070,11070,0
|
|
20240823,121000,136886610,11070,11070,11070,11070,0
|
|
20240823,120900,136886610,11070,11070,11070,11070,0
|
|
20240823,120800,136886610,11070,11070,11070,11070,0
|
|
20240823,120700,136886610,11070,11070,11070,11070,0
|
|
20240823,120600,136886610,11070,11070,11070,11070,57
|
|
20240823,120500,136255620,11070,11070,11070,11070,0
|
|
20240823,120400,136255620,11070,11070,11070,11070,0
|
|
20240823,120300,136255620,11070,11070,11070,11070,0
|
|
20240823,120200,136255620,11070,11070,11070,11070,0
|
|
20240823,120100,136255620,11070,11070,11070,11070,0
|
|
20240823,120000,136255620,11070,11070,11070,11070,0
|
|
20240823,115900,136255620,11070,11070,11070,11070,50
|
|
20240823,115800,135702120,11060,11060,11060,11060,0
|
|
20240823,115700,135702120,11060,11060,11060,11060,0
|
|
20240823,115600,135702120,11060,11060,11060,11060,0
|
|
20240823,115500,135702120,11060,11060,11060,11060,1
|
|
20240823,115400,135691060,11070,11070,11070,11070,0
|
|
20240823,115300,135691060,11070,11070,11070,11070,66
|
|
20240823,115200,134960440,11070,11070,11070,11070,0
|
|
20240823,115100,134960440,11070,11070,11070,11070,47
|
|
20240823,115000,134440150,11060,11060,11060,11060,0
|
|
20240823,114900,134440150,11060,11060,11060,11060,0
|
|
20240823,114800,134440150,11060,11060,11060,11060,1
|
|
20240823,114700,134429090,11060,11060,11060,11060,10
|
|
20240823,114600,134318490,11060,11060,11060,11060,11
|
|
20240823,114500,134196830,11070,11070,11070,11070,0
|
|
20240823,114400,134196830,11070,11070,11070,11070,50
|
|
20240823,114300,133643330,11060,11060,11060,11060,0
|
|
20240823,114200,133643330,11060,11060,11060,11060,0
|
|
20240823,114100,133643330,11060,11060,11060,11060,0
|
|
20240823,114000,133643330,11060,11060,11060,11060,18
|
|
20240823,113900,133444250,11070,11070,11070,11070,0
|
|
20240823,113800,133444250,11070,11070,11070,11070,0
|
|
20240823,113700,133444250,11070,11070,11070,11070,3
|
|
20240823,113600,133411040,11070,11070,11070,11070,0
|
|
20240823,113500,133411040,11070,11070,11070,11070,0
|
|
20240823,113400,133411040,11070,11070,11070,11070,0
|
|
20240823,113300,133411040,11070,11070,11070,11070,0
|
|
20240823,113200,133411040,11070,11060,11070,11060,300
|
|
20240823,113100,130090460,11060,11060,11060,11060,0
|
|
20240823,113000,130090460,11060,11060,11060,11060,0
|
|
20240823,112900,130090460,11060,11060,11060,11060,0
|
|
20240823,112800,130090460,11060,11060,11060,11060,0
|
|
20240823,112700,130090460,11060,11060,11060,11060,97
|
|
20240823,112600,129017640,11050,11050,11050,11050,0
|
|
20240823,112500,129017640,11050,11050,11050,11050,23
|
|
20240823,112400,128763490,11050,11050,11050,11050,0
|
|
20240823,112300,128763490,11050,11050,11050,11050,109
|
|
20240823,112200,127559040,11050,11050,11050,11050,0
|
|
20240823,112100,127559040,11050,11050,11050,11050,21
|
|
20240823,112000,127326990,11040,11040,11040,11040,1
|
|
20240823,111900,127315950,11050,11050,11050,11050,0
|
|
20240823,111800,127315950,11050,11050,11050,11050,121
|
|
20240823,111700,125978900,11050,11050,11050,11050,0
|
|
20240823,111600,125978900,11050,11050,11050,11050,10
|
|
20240823,111500,125868400,11050,11050,11050,11050,0
|
|
20240823,111400,125868400,11050,11040,11050,11040,6
|
|
20240823,111300,125802130,11050,11050,11050,11050,0
|
|
20240823,111200,125802130,11050,11050,11050,11050,0
|
|
20240823,111100,125802130,11050,11050,11050,11050,200
|
|
20240823,111000,123592130,11040,11040,11040,11040,0
|
|
20240823,110900,123592130,11040,11040,11040,11040,0
|
|
20240823,110800,123592130,11040,11040,11040,11040,75
|
|
20240823,110700,122764130,11030,11030,11030,11030,0
|
|
20240823,110600,122764130,11030,11030,11030,11030,0
|
|
20240823,110500,122764130,11030,11030,11030,11030,0
|
|
20240823,110400,122764130,11030,11030,11030,11030,0
|
|
20240823,110300,122764130,11030,11030,11030,11030,0
|
|
20240823,110200,122764130,11030,11030,11030,11030,0
|
|
20240823,110100,122764130,11030,11030,11030,11030,130
|
|
20240823,110000,121330230,11040,11040,11040,11040,40
|
|
20240823,105900,120888630,11040,11040,11040,11040,11
|
|
20240823,105800,120767190,11040,11040,11040,11040,0
|
|
20240823,105700,120767190,11040,11040,11040,11040,0
|
|
20240823,105600,120767190,11040,11040,11040,11040,0
|
|
20240823,105500,120767190,11040,11040,11040,11040,165
|
|
20240823,105400,118945590,11050,11050,11050,11050,0
|
|
20240823,105300,118945590,11050,11050,11050,11050,0
|
|
20240823,105200,118945590,11050,11050,11050,11050,0
|
|
20240823,105100,118945590,11050,11050,11050,11050,0
|
|
20240823,105000,118945590,11050,11050,11050,11050,1
|
|
20240823,104900,118934540,11040,11040,11040,11040,5
|
|
20240823,104800,118879340,11040,11040,11040,11040,0
|
|
20240823,104700,118879340,11040,11050,11050,11040,330
|
|
20240823,104600,115235860,11050,11050,11050,11050,279
|
|
20240823,104500,112152910,11100,11100,11100,11100,1
|
|
20240823,104400,112141810,11100,11100,11100,11100,0
|
|
20240823,104300,112141810,11100,11100,11100,11100,0
|
|
20240823,104200,112141810,11100,11100,11100,11100,0
|
|
20240823,104100,112141810,11100,11100,11100,11100,0
|
|
20240823,104000,112141810,11100,11100,11100,11100,0
|
|
20240823,103900,112141810,11100,11100,11100,11100,0
|
|
20240823,103800,112141810,11100,11100,11100,11100,7
|
|
20240823,103700,112064110,11100,11100,11100,11100,0
|
|
20240823,103600,112064110,11100,11100,11100,11100,0
|
|
20240823,103500,112064110,11100,11100,11100,11100,1
|
|
20240823,103400,112053010,11100,11100,11100,11100,150
|
|
20240823,103300,110388010,11050,11050,11050,11050,0
|
|
20240823,103200,110388010,11050,11050,11050,11050,0
|
|
20240823,103100,110388010,11050,11050,11050,11050,0
|
|
20240823,103000,110388010,11050,11050,11050,11050,0
|
|
20240823,102900,110388010,11050,11050,11050,11050,0
|
|
20240823,102800,110388010,11050,11050,11050,11050,0
|
|
20240823,102700,110388010,11050,11050,11050,11050,0
|
|
20240823,102600,110388010,11050,11050,11050,11050,34
|
|
20240823,102500,110012310,11100,11100,11100,11100,0
|
|
20240823,102400,110012310,11100,11100,11100,11100,0
|
|
20240823,102300,110012310,11100,11100,11100,11100,0
|
|
20240823,102200,110012310,11100,11100,11100,11100,0
|
|
20240823,102100,110012310,11100,11100,11100,11100,0
|
|
20240823,102000,110012310,11100,11100,11100,11100,0
|
|
20240823,101900,110012310,11100,11100,11100,11100,0
|
|
20240823,101800,110012310,11100,11100,11100,11100,0
|
|
20240823,101700,110012310,11100,11100,11100,11100,0
|
|
20240823,101600,110012310,11100,11100,11100,11100,1
|
|
20240823,101500,110001210,11100,11100,11100,11100,100
|
|
20240823,101400,108891210,11100,11100,11100,11100,50
|
|
20240823,101300,108336210,11100,11100,11100,11100,2
|
|
20240823,101200,108314010,11100,11100,11100,11100,0
|
|
20240823,101100,108314010,11100,11070,11100,11070,107
|
|
20240823,101000,107127370,11070,11070,11070,11070,96
|
|
20240823,100900,106064650,11070,11070,11070,11070,3
|
|
20240823,100800,106031440,11070,11070,11070,11070,0
|
|
20240823,100700,106031440,11070,11070,11070,11070,0
|
|
20240823,100600,106031440,11070,11070,11070,11070,2
|
|
20240823,100500,106009300,11030,11040,11040,11030,200
|
|
20240823,100400,103801720,11030,11030,11030,11030,0
|
|
20240823,100300,103801720,11030,11030,11030,11030,0
|
|
20240823,100200,103801720,11030,11030,11030,11030,0
|
|
20240823,100100,103801720,11030,11030,11030,11030,0
|
|
20240823,100000,103801720,11030,11030,11030,11030,0
|
|
20240823,095900,103801720,11030,11040,11040,11030,206
|
|
20240823,095800,101528500,11040,11040,11040,11040,0
|
|
20240823,095700,101528500,11040,11040,11040,11040,139
|
|
20240823,095600,99993940,11050,11050,11050,11050,11
|
|
20240823,095500,99872390,11060,11060,11060,11060,3
|
|
20240823,095400,99839210,11060,11070,11070,11060,6
|
|
20240823,095300,99772840,11070,11070,11070,11070,20
|
|
20240823,095200,99551440,11080,11080,11080,11080,1
|
|
20240823,095100,99540360,11080,11080,11080,11080,0
|
|
20240823,095000,99540360,11080,11080,11080,11080,100
|
|
20240823,094900,98432360,11070,11080,11080,11070,152
|
|
20240823,094800,96749700,11080,11080,11080,11080,0
|
|
20240823,094700,96749700,11080,11080,11080,11080,0
|
|
20240823,094600,96749700,11080,11080,11080,11080,2
|
|
20240823,094500,96727540,11080,11080,11080,11080,11
|
|
20240823,094400,96605660,11080,11070,11080,11070,63
|
|
20240823,094300,95908220,11070,11070,11070,11070,0
|
|
20240823,094200,95908220,11070,11070,11070,11070,0
|
|
20240823,094100,95908220,11070,11070,11070,11070,0
|
|
20240823,094000,95908220,11070,11070,11070,11070,2
|
|
20240823,093900,95886080,11030,11050,11050,11030,34
|
|
20240823,093800,95511010,11050,11050,11050,11050,300
|
|
20240823,093700,92196010,11040,11040,11040,11040,0
|
|
20240823,093600,92196010,11040,11040,11040,11040,0
|
|
20240823,093500,92196010,11040,11070,11070,11040,38
|
|
20240823,093400,91776460,11030,11030,11030,11030,0
|
|
20240823,093300,91776460,11030,11030,11030,11030,35
|
|
20240823,093200,91390410,11030,11020,11030,11020,234
|
|
20240823,093100,88811390,11020,11040,11040,11020,100
|
|
20240823,093000,87707920,11070,11040,11070,11040,148
|
|
20240823,092900,86073790,11030,11030,11030,11030,0
|
|
20240823,092800,86073790,11030,11030,11030,11030,53
|
|
20240823,092700,85489200,11040,11050,11050,11040,27
|
|
20240823,092600,85191110,11040,11040,11040,11040,625
|
|
20240823,092500,78291110,11040,11030,11040,11030,310
|
|
20240823,092400,74868810,11030,11030,11030,11030,81
|
|
20240823,092300,73975380,11000,11000,11000,11000,0
|
|
20240823,092200,73975380,11000,11000,11000,11000,11
|
|
20240823,092100,73854380,11030,11030,11030,11030,274
|
|
20240823,092000,70832160,11000,11000,11000,11000,441
|
|
20240823,091900,65981160,11000,11030,11030,11000,290
|
|
20240823,091800,62787040,11030,11020,11030,11020,153
|
|
20240823,091700,61100450,11020,11030,11030,11020,188
|
|
20240823,091600,59026830,11040,11040,11040,11040,0
|
|
20240823,091500,59026830,11040,11040,11050,11040,240
|
|
20240823,091400,56376930,11040,11040,11040,11040,40
|
|
20240823,091300,55935330,11040,11040,11040,11040,2769
|
|
20240823,091200,25365570,11040,11030,11040,11030,934
|
|
20240823,091100,15063250,11040,11040,11050,11040,82
|
|
20240823,091000,14157450,11040,11040,11040,11040,30
|
|
20240823,090900,13826250,11040,11040,11040,11030,31
|
|
20240823,090800,13484020,11040,11040,11040,11030,41
|
|
20240823,090700,13031480,11050,11050,11050,11050,101
|
|
20240823,090600,11915430,11060,11060,11060,11060,11
|
|
20240823,090500,11793770,11090,11070,11090,11070,42
|
|
20240823,090400,11328330,11100,11100,11100,11100,2
|
|
20240823,090300,11306130,11100,11100,11100,11100,0
|
|
20240823,090200,11306130,11100,11070,11100,11060,367
|
|
20240823,090100,7243040,11080,11090,11090,11080,2
|
|
20240823,090000,7220870,11100,11100,11100,11070,651
|