651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,194800,123151230,11060,11060,11060,11060,335
|
|
20240806,194700,123151230,11060,11060,11060,11060,0
|
|
20240806,194600,123151230,11060,11060,11060,11060,0
|
|
20240806,194500,123151230,11060,11060,11060,11060,0
|
|
20240806,194400,123151230,11060,11060,11060,11060,0
|
|
20240806,194300,123151230,11060,11060,11060,11060,0
|
|
20240806,194200,123151230,11060,11060,11060,11060,0
|
|
20240806,194100,123151230,11060,11060,11060,11060,0
|
|
20240806,194000,123151230,11060,11060,11060,11060,0
|
|
20240806,193900,123151230,11060,11060,11060,11060,0
|
|
20240806,193800,123151230,11060,11060,11060,11060,0
|
|
20240806,193700,123151230,11060,11060,11060,11060,0
|
|
20240806,193600,123151230,11060,11060,11060,11060,0
|
|
20240806,193500,123151230,11060,11060,11060,11060,0
|
|
20240806,193400,123151230,11060,11060,11060,11060,0
|
|
20240806,193300,123151230,11060,11060,11060,11060,0
|
|
20240806,193200,123151230,11060,11060,11060,11060,0
|
|
20240806,193100,123151230,11060,11060,11060,11060,0
|
|
20240806,193000,123151230,11060,11060,11060,11060,0
|
|
20240806,192900,123151230,11060,11060,11060,11060,0
|
|
20240806,192800,123151230,11060,11060,11060,11060,0
|
|
20240806,192700,123151230,11060,11060,11060,11060,0
|
|
20240806,192600,123151230,11060,11060,11060,11060,0
|
|
20240806,192500,123151230,11060,11060,11060,11060,0
|
|
20240806,192400,123151230,11060,11060,11060,11060,0
|
|
20240806,192300,123151230,11060,11060,11060,11060,0
|
|
20240806,192200,123151230,11060,11060,11060,11060,0
|
|
20240806,192100,123151230,11060,11060,11060,11060,0
|
|
20240806,192000,123151230,11060,11060,11060,11060,0
|
|
20240806,191900,123151230,11060,11060,11060,11060,0
|
|
20240806,191800,123151230,11060,11060,11060,11060,335
|
|
20240806,191700,123151230,11060,11060,11060,11060,0
|
|
20240806,191600,123151230,11060,11060,11060,11060,0
|
|
20240806,191500,123151230,11060,11060,11060,11060,0
|
|
20240806,191400,123151230,11060,11060,11060,11060,0
|
|
20240806,191300,123151230,11060,11060,11060,11060,0
|
|
20240806,191200,123151230,11060,11060,11060,11060,0
|
|
20240806,191100,123151230,11060,11060,11060,11060,0
|
|
20240806,191000,123151230,11060,11060,11060,11060,0
|
|
20240806,190900,123151230,11060,11060,11060,11060,0
|
|
20240806,190800,123151230,11060,11060,11060,11060,0
|
|
20240806,190700,123151230,11060,11060,11060,11060,0
|
|
20240806,190600,123151230,11060,11060,11060,11060,0
|
|
20240806,190500,123151230,11060,11060,11060,11060,0
|
|
20240806,190400,123151230,11060,11060,11060,11060,0
|
|
20240806,190300,123151230,11060,11060,11060,11060,0
|
|
20240806,190200,123151230,11060,11060,11060,11060,0
|
|
20240806,190100,123151230,11060,11060,11060,11060,0
|
|
20240806,190000,123151230,11060,11060,11060,11060,0
|
|
20240806,185900,123151230,11060,11060,11060,11060,0
|
|
20240806,185800,123151230,11060,11060,11060,11060,0
|
|
20240806,185700,123151230,11060,11060,11060,11060,0
|
|
20240806,185600,123151230,11060,11060,11060,11060,0
|
|
20240806,185500,123151230,11060,11060,11060,11060,0
|
|
20240806,185400,123151230,11060,11060,11060,11060,0
|
|
20240806,185300,123151230,11060,11060,11060,11060,0
|
|
20240806,185200,123151230,11060,11060,11060,11060,0
|
|
20240806,185100,123151230,11060,11060,11060,11060,0
|
|
20240806,185000,123151230,11060,11060,11060,11060,0
|
|
20240806,184900,123151230,11060,11060,11060,11060,0
|
|
20240806,184800,123151230,11060,11060,11060,11060,335
|
|
20240806,184700,123151230,11060,11060,11060,11060,0
|
|
20240806,184600,123151230,11060,11060,11060,11060,0
|
|
20240806,184500,123151230,11060,11060,11060,11060,0
|
|
20240806,184400,123151230,11060,11060,11060,11060,0
|
|
20240806,184300,123151230,11060,11060,11060,11060,0
|
|
20240806,184200,123151230,11060,11060,11060,11060,0
|
|
20240806,184100,123151230,11060,11060,11060,11060,0
|
|
20240806,184000,123151230,11060,11060,11060,11060,0
|
|
20240806,183900,123151230,11060,11060,11060,11060,0
|
|
20240806,183800,123151230,11060,11060,11060,11060,0
|
|
20240806,183700,123151230,11060,11060,11060,11060,0
|
|
20240806,183600,123151230,11060,11060,11060,11060,0
|
|
20240806,183500,123151230,11060,11060,11060,11060,0
|
|
20240806,183400,123151230,11060,11060,11060,11060,0
|
|
20240806,183300,123151230,11060,11060,11060,11060,0
|
|
20240806,183200,123151230,11060,11060,11060,11060,0
|
|
20240806,183100,123151230,11060,11060,11060,11060,0
|
|
20240806,183000,123151230,11060,11060,11060,11060,0
|
|
20240806,182900,123151230,11060,11060,11060,11060,0
|
|
20240806,182800,123151230,11060,11060,11060,11060,0
|
|
20240806,182700,123151230,11060,11060,11060,11060,0
|
|
20240806,182600,123151230,11060,11060,11060,11060,0
|
|
20240806,182500,123151230,11060,11060,11060,11060,0
|
|
20240806,182400,123151230,11060,11060,11060,11060,0
|
|
20240806,182300,123151230,11060,11060,11060,11060,0
|
|
20240806,182200,123151230,11060,11060,11060,11060,0
|
|
20240806,182100,123151230,11060,11060,11060,11060,0
|
|
20240806,182000,123151230,11060,11060,11060,11060,0
|
|
20240806,181900,123151230,11060,11060,11060,11060,0
|
|
20240806,181800,123151230,11060,11060,11060,11060,335
|
|
20240806,181700,123151230,11060,11060,11060,11060,0
|
|
20240806,181600,123151230,11060,11060,11060,11060,0
|
|
20240806,181500,123151230,11060,11060,11060,11060,0
|
|
20240806,181400,123151230,11060,11060,11060,11060,0
|
|
20240806,181300,123151230,11060,11060,11060,11060,0
|
|
20240806,181200,123151230,11060,11060,11060,11060,0
|
|
20240806,181100,123151230,11060,11060,11060,11060,0
|
|
20240806,181000,123151230,11060,11060,11060,11060,0
|
|
20240806,180900,123151230,11060,11060,11060,11060,0
|
|
20240806,180800,123151230,11060,11060,11060,11060,0
|
|
20240806,180700,123151230,11060,11060,11060,11060,0
|
|
20240806,180600,123151230,11060,11060,11060,11060,0
|
|
20240806,180500,123151230,11060,11060,11060,11060,0
|
|
20240806,180400,123151230,11060,11060,11060,11060,0
|
|
20240806,180300,123151230,11060,11060,11060,11060,0
|
|
20240806,180200,123151230,11060,11060,11060,11060,0
|
|
20240806,180100,123151230,11060,11060,11060,11060,0
|
|
20240806,180000,123151230,11060,11060,11060,11060,0
|
|
20240806,175900,123151230,11060,11060,11060,11060,0
|
|
20240806,175800,123151230,11060,11060,11060,11060,0
|
|
20240806,175700,123151230,11060,11060,11060,11060,0
|
|
20240806,175600,123151230,11060,11060,11060,11060,0
|
|
20240806,175500,123151230,11060,11060,11060,11060,0
|
|
20240806,175400,123151230,11060,11060,11060,11060,0
|
|
20240806,175300,123151230,11060,11060,11060,11060,0
|
|
20240806,175200,123151230,11060,11060,11060,11060,0
|
|
20240806,175100,123151230,11060,11060,11060,11060,0
|
|
20240806,175000,123151230,11060,11060,11060,11060,0
|
|
20240806,174900,123151230,11060,11060,11060,11060,0
|
|
20240806,174800,123151230,11060,11060,11060,11060,335
|
|
20240806,174700,123151230,11060,11060,11060,11060,0
|
|
20240806,174600,123151230,11060,11060,11060,11060,0
|
|
20240806,174500,123151230,11060,11060,11060,11060,0
|
|
20240806,174400,123151230,11060,11060,11060,11060,0
|
|
20240806,174300,123151230,11060,11060,11060,11060,0
|
|
20240806,174200,123151230,11060,11060,11060,11060,0
|
|
20240806,174100,123151230,11060,11060,11060,11060,0
|
|
20240806,174000,123151230,11060,11060,11060,11060,0
|
|
20240806,173900,123151230,11060,11060,11060,11060,0
|
|
20240806,173800,123151230,11060,11060,11060,11060,0
|
|
20240806,173700,123151230,11060,11060,11060,11060,0
|
|
20240806,173600,123151230,11060,11060,11060,11060,0
|
|
20240806,173500,123151230,11060,11060,11060,11060,0
|
|
20240806,173400,123151230,11060,11060,11060,11060,0
|
|
20240806,173300,123151230,11060,11060,11060,11060,0
|
|
20240806,173200,123151230,11060,11060,11060,11060,0
|
|
20240806,173100,123151230,11060,11060,11060,11060,0
|
|
20240806,173000,123151230,11060,11060,11060,11060,0
|
|
20240806,172900,123151230,11060,11060,11060,11060,0
|
|
20240806,172800,123151230,11060,11060,11060,11060,0
|
|
20240806,172700,123151230,11060,11060,11060,11060,0
|
|
20240806,172600,123151230,11060,11060,11060,11060,0
|
|
20240806,172500,123151230,11060,11060,11060,11060,0
|
|
20240806,172400,123151230,11060,11060,11060,11060,0
|
|
20240806,172300,123151230,11060,11060,11060,11060,0
|
|
20240806,172200,123151230,11060,11060,11060,11060,0
|
|
20240806,172100,123151230,11060,11060,11060,11060,0
|
|
20240806,172000,123151230,11060,11060,11060,11060,0
|
|
20240806,171900,123151230,11060,11060,11060,11060,0
|
|
20240806,171800,123151230,11060,11060,11060,11060,335
|
|
20240806,171700,123151230,11060,11060,11060,11060,0
|
|
20240806,171600,123151230,11060,11060,11060,11060,0
|
|
20240806,171500,123151230,11060,11060,11060,11060,0
|
|
20240806,171400,123151230,11060,11060,11060,11060,0
|
|
20240806,171300,123151230,11060,11060,11060,11060,0
|
|
20240806,171200,123151230,11060,11060,11060,11060,0
|
|
20240806,171100,123151230,11060,11060,11060,11060,0
|
|
20240806,171000,123151230,11060,11060,11060,11060,0
|
|
20240806,170900,123151230,11060,11060,11060,11060,0
|
|
20240806,170800,123151230,11060,11060,11060,11060,0
|
|
20240806,170700,123151230,11060,11060,11060,11060,0
|
|
20240806,170600,123151230,11060,11060,11060,11060,0
|
|
20240806,170500,123151230,11060,11060,11060,11060,0
|
|
20240806,170400,123151230,11060,11060,11060,11060,0
|
|
20240806,170300,123151230,11060,11060,11060,11060,0
|
|
20240806,170200,123151230,11060,11060,11060,11060,0
|
|
20240806,170100,123151230,11060,11060,11060,11060,0
|
|
20240806,170000,123151230,11060,11060,11060,11060,0
|
|
20240806,165900,123151230,11060,11060,11060,11060,0
|
|
20240806,165800,123151230,11060,11060,11060,11060,0
|
|
20240806,165700,123151230,11060,11060,11060,11060,0
|
|
20240806,165600,123151230,11060,11060,11060,11060,0
|
|
20240806,165500,123151230,11060,11060,11060,11060,0
|
|
20240806,165400,123151230,11060,11060,11060,11060,0
|
|
20240806,165300,123151230,11060,11060,11060,11060,0
|
|
20240806,165200,123151230,11060,11060,11060,11060,0
|
|
20240806,165100,123151230,11060,11060,11060,11060,0
|
|
20240806,165000,123151230,11060,11060,11060,11060,0
|
|
20240806,164900,123151230,11060,11060,11060,11060,0
|
|
20240806,164800,123151230,11060,11060,11060,11060,335
|
|
20240806,164700,123151230,11060,11060,11060,11060,0
|
|
20240806,164600,123151230,11060,11060,11060,11060,0
|
|
20240806,164500,123151230,11060,11060,11060,11060,0
|
|
20240806,164400,123151230,11060,11060,11060,11060,0
|
|
20240806,164300,123151230,11060,11060,11060,11060,0
|
|
20240806,164200,123151230,11060,11060,11060,11060,0
|
|
20240806,164100,123151230,11060,11060,11060,11060,0
|
|
20240806,164000,123151230,11060,11060,11060,11060,0
|
|
20240806,163900,123151230,11060,11060,11060,11060,0
|
|
20240806,163800,123151230,11060,11060,11060,11060,0
|
|
20240806,163700,123151230,11060,11060,11060,11060,0
|
|
20240806,163600,123151230,11060,11060,11060,11060,0
|
|
20240806,163500,123151230,11060,11060,11060,11060,0
|
|
20240806,163400,123151230,11060,11060,11060,11060,0
|
|
20240806,163300,123151230,11060,11060,11060,11060,0
|
|
20240806,163200,123151230,11060,11060,11060,11060,0
|
|
20240806,163100,123151230,11060,11060,11060,11060,0
|
|
20240806,163000,123151230,11060,11060,11060,11060,0
|
|
20240806,162900,123151230,11060,11060,11060,11060,0
|
|
20240806,162800,123151230,11060,11060,11060,11060,0
|
|
20240806,162700,123151230,11060,11060,11060,11060,0
|
|
20240806,162600,123151230,11060,11060,11060,11060,0
|
|
20240806,162500,123151230,11060,11060,11060,11060,0
|
|
20240806,162400,123151230,11060,11060,11060,11060,0
|
|
20240806,162300,123151230,11060,11060,11060,11060,0
|
|
20240806,162200,123151230,11060,11060,11060,11060,0
|
|
20240806,162100,123151230,11060,11060,11060,11060,0
|
|
20240806,162000,123151230,11060,11060,11060,11060,0
|
|
20240806,161900,123151230,11060,11060,11060,11060,0
|
|
20240806,161800,123151230,11060,11060,11060,11060,335
|
|
20240806,161700,123151230,11060,11060,11060,11060,0
|
|
20240806,161600,123151230,11060,11060,11060,11060,0
|
|
20240806,161500,123151230,11060,11060,11060,11060,0
|
|
20240806,161400,123151230,11060,11060,11060,11060,0
|
|
20240806,161300,123151230,11060,11060,11060,11060,0
|
|
20240806,161200,123151230,11060,11060,11060,11060,0
|
|
20240806,161100,123151230,11060,11060,11060,11060,0
|
|
20240806,161000,123151230,11060,11060,11060,11060,0
|
|
20240806,160900,123151230,11060,11060,11060,11060,0
|
|
20240806,160800,123151230,11060,11060,11060,11060,0
|
|
20240806,160700,123151230,11060,11060,11060,11060,0
|
|
20240806,160600,123151230,11060,11060,11060,11060,0
|
|
20240806,160500,123151230,11060,11060,11060,11060,0
|
|
20240806,160400,123151230,11060,11060,11060,11060,0
|
|
20240806,160300,123151230,11060,11060,11060,11060,0
|
|
20240806,160200,123151230,11060,11060,11060,11060,0
|
|
20240806,160100,123151230,11060,11060,11060,11060,0
|
|
20240806,160000,123151230,11060,11060,11060,11060,0
|
|
20240806,155900,123151230,11060,11060,11060,11060,0
|
|
20240806,155800,123151230,11060,11060,11060,11060,0
|
|
20240806,155700,123151230,11060,11060,11060,11060,0
|
|
20240806,155600,123151230,11060,11060,11060,11060,0
|
|
20240806,155500,123151230,11060,11060,11060,11060,0
|
|
20240806,155400,123151230,11060,11060,11060,11060,0
|
|
20240806,155300,123151230,11060,11060,11060,11060,0
|
|
20240806,155200,123151230,11060,11060,11060,11060,0
|
|
20240806,155100,123151230,11060,11060,11060,11060,0
|
|
20240806,155000,123151230,11060,11060,11060,11060,0
|
|
20240806,154900,123151230,11060,11060,11060,11060,0
|
|
20240806,154800,123151230,11060,11060,11060,11060,335
|
|
20240806,154700,123151230,11060,11060,11060,11060,0
|
|
20240806,154600,123151230,11060,11060,11060,11060,0
|
|
20240806,154500,123151230,11060,11060,11060,11060,0
|
|
20240806,154400,123151230,11060,11060,11060,11060,0
|
|
20240806,154300,123151230,11060,11060,11060,11060,0
|
|
20240806,154200,123151230,11060,11060,11060,11060,0
|
|
20240806,154100,123151230,11060,11060,11060,11060,0
|
|
20240806,154000,123151230,11060,11060,11060,11060,0
|
|
20240806,153900,123151230,11060,11060,11060,11060,0
|
|
20240806,153800,123151230,11060,11060,11060,11060,0
|
|
20240806,153700,123151230,11060,11060,11060,11060,0
|
|
20240806,153600,123151230,11060,11060,11060,11060,0
|
|
20240806,153500,123151230,11060,11060,11060,11060,0
|
|
20240806,153400,123151230,11060,11060,11060,11060,0
|
|
20240806,153300,123151230,11060,11060,11060,11060,0
|
|
20240806,153200,123151230,11060,11060,11060,11060,0
|
|
20240806,153100,123151230,11060,11060,11060,11060,0
|
|
20240806,153000,123151230,11060,11060,11060,11060,335
|
|
20240806,152900,119446130,11020,11020,11020,11020,0
|
|
20240806,152800,119446130,11020,11020,11020,11020,0
|
|
20240806,152700,119446130,11020,11020,11020,11020,0
|
|
20240806,152600,119446130,11020,11020,11020,11020,0
|
|
20240806,152500,119446130,11020,11020,11020,11020,0
|
|
20240806,152400,119446130,11020,11020,11020,11020,0
|
|
20240806,152300,119446130,11020,11020,11020,11020,0
|
|
20240806,152200,119446130,11020,11020,11020,11020,0
|
|
20240806,152100,119446130,11020,11020,11020,11020,0
|
|
20240806,152000,119446130,11020,11020,11020,11020,0
|
|
20240806,151900,119446130,11020,11050,11050,11020,33
|
|
20240806,151800,119081990,11030,11030,11030,11030,10
|
|
20240806,151700,118971690,11030,11030,11030,11030,0
|
|
20240806,151600,118971690,11030,11030,11030,11030,0
|
|
20240806,151500,118971690,11030,11030,11030,11030,0
|
|
20240806,151400,118971690,11030,11030,11030,11030,9
|
|
20240806,151300,118872420,11030,11030,11030,11030,0
|
|
20240806,151200,118872420,11030,11030,11030,11030,0
|
|
20240806,151100,118872420,11030,11030,11030,11030,13
|
|
20240806,151000,118729030,11020,11020,11020,11020,10
|
|
20240806,150900,118618830,11020,11020,11020,11020,0
|
|
20240806,150800,118618830,11020,11020,11020,11020,0
|
|
20240806,150700,118618830,11020,11020,11020,11020,46
|
|
20240806,150600,118111910,11020,11020,11020,11020,0
|
|
20240806,150500,118111910,11020,11020,11020,11020,0
|
|
20240806,150400,118111910,11020,11020,11020,11020,0
|
|
20240806,150300,118111910,11020,11020,11020,11020,12
|
|
20240806,150200,117979670,11020,11030,11030,11020,180
|
|
20240806,150100,115994760,11040,11040,11040,11040,0
|
|
20240806,150000,115994760,11040,11040,11040,11040,6
|
|
20240806,145900,115928520,11050,11050,11050,11050,5
|
|
20240806,145800,115873270,11050,11050,11050,11050,10
|
|
20240806,145700,115762770,11040,11040,11040,11040,0
|
|
20240806,145600,115762770,11040,11040,11040,11040,0
|
|
20240806,145500,115762770,11040,11050,11050,11040,210
|
|
20240806,145400,113443360,11040,11040,11040,11040,0
|
|
20240806,145300,113443360,11040,11040,11040,11040,0
|
|
20240806,145200,113443360,11040,11040,11040,11040,0
|
|
20240806,145100,113443360,11040,11040,11040,11040,0
|
|
20240806,145000,113443360,11040,11040,11040,11040,0
|
|
20240806,144900,113443360,11040,11040,11040,11040,15
|
|
20240806,144800,113277760,11060,11060,11060,11060,4
|
|
20240806,144700,113233520,11040,11050,11050,11040,64
|
|
20240806,144600,112526940,11040,11040,11040,11040,0
|
|
20240806,144500,112526940,11040,11040,11040,11040,0
|
|
20240806,144400,112526940,11040,11040,11040,11040,0
|
|
20240806,144300,112526940,11040,11040,11040,11040,0
|
|
20240806,144200,112526940,11040,11040,11040,11040,0
|
|
20240806,144100,112526940,11040,11040,11040,11040,0
|
|
20240806,144000,112526940,11040,11040,11040,11040,0
|
|
20240806,143900,112526940,11040,11050,11050,11040,38
|
|
20240806,143800,112107380,11060,11060,11060,11060,1
|
|
20240806,143700,112096320,11040,11040,11040,11040,0
|
|
20240806,143600,112096320,11040,11040,11040,11040,0
|
|
20240806,143500,112096320,11040,11040,11040,11040,0
|
|
20240806,143400,112096320,11040,11040,11040,11040,0
|
|
20240806,143300,112096320,11040,11040,11040,11040,0
|
|
20240806,143200,112096320,11040,11040,11040,11040,0
|
|
20240806,143100,112096320,11040,11040,11040,11040,200
|
|
20240806,143000,109888320,11050,11050,11050,11050,2
|
|
20240806,142900,109866220,11050,11050,11050,11050,1
|
|
20240806,142800,109855170,11050,11050,11050,11050,0
|
|
20240806,142700,109855170,11050,11050,11050,11050,0
|
|
20240806,142600,109855170,11050,11050,11050,11050,0
|
|
20240806,142500,109855170,11050,11050,11050,11050,0
|
|
20240806,142400,109855170,11050,11050,11050,11050,0
|
|
20240806,142300,109855170,11050,11050,11050,11050,0
|
|
20240806,142200,109855170,11050,11050,11050,11050,0
|
|
20240806,142100,109855170,11050,11050,11050,11050,0
|
|
20240806,142000,109855170,11050,11050,11050,11050,0
|
|
20240806,141900,109855170,11050,11050,11050,11050,0
|
|
20240806,141800,109855170,11050,11050,11050,11050,100
|
|
20240806,141700,108750170,11050,11050,11050,11050,0
|
|
20240806,141600,108750170,11050,11050,11050,11050,0
|
|
20240806,141500,108750170,11050,11050,11050,11050,0
|
|
20240806,141400,108750170,11050,11030,11050,11030,102
|
|
20240806,141300,107623110,11050,11050,11050,11050,0
|
|
20240806,141200,107623110,11050,11050,11050,11050,0
|
|
20240806,141100,107623110,11050,11050,11050,11050,0
|
|
20240806,141000,107623110,11050,11050,11050,11050,0
|
|
20240806,140900,107623110,11050,11050,11050,11050,1
|
|
20240806,140800,107612060,11030,11030,11030,11030,0
|
|
20240806,140700,107612060,11030,11040,11040,11030,41
|
|
20240806,140600,107159580,11050,11050,11050,11050,0
|
|
20240806,140500,107159580,11050,11050,11050,11050,0
|
|
20240806,140400,107159580,11050,11050,11050,11050,0
|
|
20240806,140300,107159580,11050,11050,11050,11050,10
|
|
20240806,140200,107049080,11050,11050,11050,11050,0
|
|
20240806,140100,107049080,11050,11050,11050,11050,3
|
|
20240806,140000,107015930,11040,11040,11040,11040,0
|
|
20240806,135900,107015930,11040,11050,11050,11040,115
|
|
20240806,135800,105745470,11060,11060,11060,11060,0
|
|
20240806,135700,105745470,11060,11060,11060,11060,0
|
|
20240806,135600,105745470,11060,11060,11060,11060,0
|
|
20240806,135500,105745470,11060,11060,11060,11060,0
|
|
20240806,135400,105745470,11060,11060,11060,11060,0
|
|
20240806,135300,105745470,11060,11060,11060,11060,0
|
|
20240806,135200,105745470,11060,11060,11060,11060,0
|
|
20240806,135100,105745470,11060,11060,11060,11060,3
|
|
20240806,135000,105712290,11060,11060,11060,11060,0
|
|
20240806,134900,105712290,11060,11060,11060,11060,0
|
|
20240806,134800,105712290,11060,11060,11060,11060,0
|
|
20240806,134700,105712290,11060,11060,11060,11060,0
|
|
20240806,134600,105712290,11060,11060,11060,11060,0
|
|
20240806,134500,105712290,11060,11060,11060,11060,0
|
|
20240806,134400,105712290,11060,11060,11060,11060,1
|
|
20240806,134300,105701230,11060,11060,11060,11060,0
|
|
20240806,134200,105701230,11060,11060,11060,11060,0
|
|
20240806,134100,105701230,11060,11060,11060,11060,0
|
|
20240806,134000,105701230,11060,11060,11060,11060,0
|
|
20240806,133900,105701230,11060,11060,11060,11060,0
|
|
20240806,133800,105701230,11060,11060,11060,11060,0
|
|
20240806,133700,105701230,11060,11060,11060,11060,0
|
|
20240806,133600,105701230,11060,11060,11060,11060,0
|
|
20240806,133500,105701230,11060,11060,11060,11060,52
|
|
20240806,133400,105126110,11050,11050,11050,11050,343
|
|
20240806,133300,101335960,11050,11050,11050,11050,0
|
|
20240806,133200,101335960,11050,11050,11050,11050,0
|
|
20240806,133100,101335960,11050,11050,11050,11050,0
|
|
20240806,133000,101335960,11050,11050,11050,11050,0
|
|
20240806,132900,101335960,11050,11050,11050,11050,0
|
|
20240806,132800,101335960,11050,11050,11050,11050,2
|
|
20240806,132700,101313860,11050,11050,11050,11050,1
|
|
20240806,132600,101302810,11040,11040,11040,11040,75
|
|
20240806,132500,100474810,11040,11040,11040,11040,0
|
|
20240806,132400,100474810,11040,11040,11040,11040,0
|
|
20240806,132300,100474810,11040,11040,11040,11040,0
|
|
20240806,132200,100474810,11040,11040,11040,11040,0
|
|
20240806,132100,100474810,11040,11040,11040,11040,0
|
|
20240806,132000,100474810,11040,11040,11040,11040,0
|
|
20240806,131900,100474810,11040,11040,11040,11040,1
|
|
20240806,131800,100463770,11040,11040,11040,11040,1
|
|
20240806,131700,100452730,11040,11040,11040,11040,0
|
|
20240806,131600,100452730,11040,11040,11040,11040,0
|
|
20240806,131500,100452730,11040,11040,11040,11040,0
|
|
20240806,131400,100452730,11040,11040,11040,11040,0
|
|
20240806,131300,100452730,11040,11040,11040,11040,0
|
|
20240806,131200,100452730,11040,11040,11040,11040,1
|
|
20240806,131100,100441690,11030,11030,11030,11030,6
|
|
20240806,131000,100375510,11040,11040,11040,11040,1
|
|
20240806,130900,100364470,11030,11030,11030,11030,0
|
|
20240806,130800,100364470,11030,11030,11030,11030,0
|
|
20240806,130700,100364470,11030,11030,11030,11030,0
|
|
20240806,130600,100364470,11030,11030,11030,11030,0
|
|
20240806,130500,100364470,11030,11030,11030,11030,0
|
|
20240806,130400,100364470,11030,11030,11030,11030,0
|
|
20240806,130300,100364470,11030,11030,11030,11030,0
|
|
20240806,130200,100364470,11030,11030,11030,11030,0
|
|
20240806,130100,100364470,11030,11030,11030,11030,0
|
|
20240806,130000,100364470,11030,11030,11030,11030,0
|
|
20240806,125900,100364470,11030,11030,11030,11030,0
|
|
20240806,125800,100364470,11030,11030,11030,11030,0
|
|
20240806,125700,100364470,11030,11030,11030,11030,10
|
|
20240806,125600,100254170,11040,11040,11040,11040,0
|
|
20240806,125500,100254170,11040,11040,11040,11040,0
|
|
20240806,125400,100254170,11040,11040,11040,11040,211
|
|
20240806,125300,97924730,11040,11040,11040,11040,0
|
|
20240806,125200,97924730,11040,11040,11040,11040,0
|
|
20240806,125100,97924730,11040,11040,11040,11040,0
|
|
20240806,125000,97924730,11040,11040,11040,11040,0
|
|
20240806,124900,97924730,11040,11040,11040,11040,10
|
|
20240806,124800,97814330,11040,11040,11040,11040,0
|
|
20240806,124700,97814330,11040,11040,11040,11040,0
|
|
20240806,124600,97814330,11040,11040,11040,11040,0
|
|
20240806,124500,97814330,11040,11040,11040,11040,2
|
|
20240806,124400,97792250,11040,11040,11040,11040,0
|
|
20240806,124300,97792250,11040,11040,11040,11040,0
|
|
20240806,124200,97792250,11040,11040,11040,11040,3
|
|
20240806,124100,97759130,11050,11050,11050,11050,0
|
|
20240806,124000,97759130,11050,11050,11050,11050,0
|
|
20240806,123900,97759130,11050,11050,11050,11050,0
|
|
20240806,123800,97759130,11050,11050,11050,11050,0
|
|
20240806,123700,97759130,11050,11050,11050,11050,0
|
|
20240806,123600,97759130,11050,11050,11050,11050,0
|
|
20240806,123500,97759130,11050,11050,11050,11050,0
|
|
20240806,123400,97759130,11050,11050,11050,11050,0
|
|
20240806,123300,97759130,11050,11050,11050,11050,4
|
|
20240806,123200,97714930,11060,11060,11060,11060,0
|
|
20240806,123100,97714930,11060,11060,11060,11060,0
|
|
20240806,123000,97714930,11060,11060,11060,11060,3
|
|
20240806,122900,97681750,11060,11060,11060,11060,11
|
|
20240806,122800,97560090,11060,11060,11060,11060,0
|
|
20240806,122700,97560090,11060,11060,11060,11060,0
|
|
20240806,122600,97560090,11060,11060,11060,11060,0
|
|
20240806,122500,97560090,11060,11060,11060,11060,3
|
|
20240806,122400,97526910,11060,11060,11060,11060,2
|
|
20240806,122300,97504790,11050,11050,11050,11050,51
|
|
20240806,122200,96941240,11040,11040,11040,11040,0
|
|
20240806,122100,96941240,11040,11040,11040,11040,5
|
|
20240806,122000,96886040,11040,11040,11040,11040,4
|
|
20240806,121900,96841880,11050,11050,11050,11050,0
|
|
20240806,121800,96841880,11050,11050,11050,11050,0
|
|
20240806,121700,96841880,11050,11040,11050,11040,7
|
|
20240806,121600,96764540,11050,11050,11050,11050,1
|
|
20240806,121500,96753490,11040,11040,11040,11040,2
|
|
20240806,121400,96731410,11020,11020,11020,11020,164
|
|
20240806,121300,94924130,11020,11020,11020,11020,0
|
|
20240806,121200,94924130,11020,11010,11020,11010,28
|
|
20240806,121100,94615670,11010,11010,11010,11010,0
|
|
20240806,121000,94615670,11010,11010,11010,11010,0
|
|
20240806,120900,94615670,11010,11010,11010,11010,0
|
|
20240806,120800,94615670,11010,11010,11010,11010,0
|
|
20240806,120700,94615670,11010,11010,11010,11010,0
|
|
20240806,120600,94615670,11010,11010,11010,11010,0
|
|
20240806,120500,94615670,11010,11010,11010,11010,21
|
|
20240806,120400,94384460,11010,11010,11010,11010,9
|
|
20240806,120300,94285370,11010,11010,11010,11010,0
|
|
20240806,120200,94285370,11010,11010,11010,11010,0
|
|
20240806,120100,94285370,11010,11010,11010,11010,0
|
|
20240806,120000,94285370,11010,11040,11040,11010,475
|
|
20240806,115900,89055100,11050,11050,11050,11050,0
|
|
20240806,115800,89055100,11050,11050,11050,11050,0
|
|
20240806,115700,89055100,11050,11050,11050,11050,0
|
|
20240806,115600,89055100,11050,11050,11050,11050,3
|
|
20240806,115500,89021950,11050,11050,11050,11050,1
|
|
20240806,115400,89010900,11020,11020,11020,11020,0
|
|
20240806,115300,89010900,11020,11020,11020,11020,0
|
|
20240806,115200,89010900,11020,11020,11020,11020,0
|
|
20240806,115100,89010900,11020,11020,11020,11020,0
|
|
20240806,115000,89010900,11020,11020,11020,11020,0
|
|
20240806,114900,89010900,11020,11020,11020,11020,0
|
|
20240806,114800,89010900,11020,11020,11020,11020,0
|
|
20240806,114700,89010900,11020,11020,11020,11020,3
|
|
20240806,114600,88977840,11000,11020,11020,11000,35
|
|
20240806,114500,88592640,11020,11020,11020,11020,8
|
|
20240806,114400,88504480,11030,11030,11030,11030,0
|
|
20240806,114300,88504480,11030,11030,11030,11030,27
|
|
20240806,114200,88206670,11030,11030,11030,11030,3
|
|
20240806,114100,88173580,11030,11030,11030,11030,13
|
|
20240806,114000,88030190,11020,11020,11020,11020,0
|
|
20240806,113900,88030190,11020,11020,11020,11020,1
|
|
20240806,113800,88019170,11070,11070,11070,11070,0
|
|
20240806,113700,88019170,11070,11070,11070,11070,0
|
|
20240806,113600,88019170,11070,11070,11070,11070,0
|
|
20240806,113500,88019170,11070,10990,11070,10990,333
|
|
20240806,113400,84340470,10990,10990,10990,10990,2
|
|
20240806,113300,84318490,10980,10980,10980,10980,2
|
|
20240806,113200,84296530,10980,10980,10980,10980,2
|
|
20240806,113100,84274570,10980,10980,10980,10980,8
|
|
20240806,113000,84186730,10980,10980,10980,10980,4
|
|
20240806,112900,84142810,10990,10960,10990,10960,574
|
|
20240806,112800,77836440,10940,10940,10940,10940,0
|
|
20240806,112700,77836440,10940,10940,10940,10940,0
|
|
20240806,112600,77836440,10940,10960,10960,10940,1178
|
|
20240806,112500,64927600,10970,10970,10970,10970,5
|
|
20240806,112400,64872750,10970,10970,10970,10970,0
|
|
20240806,112300,64872750,10970,10970,10970,10970,36
|
|
20240806,112200,64477830,10970,10970,10970,10970,5
|
|
20240806,112100,64422980,10980,10980,10980,10980,0
|
|
20240806,112000,64422980,10980,10980,10980,10980,2
|
|
20240806,111900,64401020,10980,10980,10980,10980,8
|
|
20240806,111800,64313180,10980,10980,10980,10980,8
|
|
20240806,111700,64225340,10980,10980,10980,10980,11
|
|
20240806,111600,64104560,10980,10980,10980,10980,9
|
|
20240806,111500,64005740,10980,10980,10980,10980,11
|
|
20240806,111400,63884960,10980,10980,10980,10980,10
|
|
20240806,111300,63775160,10980,10990,10990,10960,297
|
|
20240806,111200,60511200,10990,10990,10990,10990,0
|
|
20240806,111100,60511200,10990,10990,10990,10990,0
|
|
20240806,111000,60511200,10990,10990,10990,10990,0
|
|
20240806,110900,60511200,10990,10990,10990,10990,3
|
|
20240806,110800,60478230,10990,11000,11000,10990,2
|
|
20240806,110700,60456240,11070,11070,11070,11070,0
|
|
20240806,110600,60456240,11070,11070,11070,11070,0
|
|
20240806,110500,60456240,11070,11070,11070,11070,0
|
|
20240806,110400,60456240,11070,11070,11070,11070,0
|
|
20240806,110300,60456240,11070,11070,11070,11070,0
|
|
20240806,110200,60456240,11070,11070,11070,11070,0
|
|
20240806,110100,60456240,11070,11070,11070,11070,0
|
|
20240806,110000,60456240,11070,11070,11070,11070,0
|
|
20240806,105900,60456240,11070,11070,11070,11070,0
|
|
20240806,105800,60456240,11070,11070,11070,11070,0
|
|
20240806,105700,60456240,11070,11070,11070,11070,10
|
|
20240806,105600,60345540,10990,10990,10990,10990,17
|
|
20240806,105500,60158710,10990,10990,10990,10990,60
|
|
20240806,105400,59499310,11010,11010,11010,11010,0
|
|
20240806,105300,59499310,11010,11010,11010,11010,0
|
|
20240806,105200,59499310,11010,11010,11010,11010,35
|
|
20240806,105100,59113960,10990,10990,10990,10990,0
|
|
20240806,105000,59113960,10990,10990,10990,10990,32
|
|
20240806,104900,58762280,11010,11010,11010,11010,0
|
|
20240806,104800,58762280,11010,11010,11010,11010,196
|
|
20240806,104700,56604320,11000,11000,11000,11000,0
|
|
20240806,104600,56604320,11000,11000,11000,11000,0
|
|
20240806,104500,56604320,11000,11000,11000,11000,0
|
|
20240806,104400,56604320,11000,11000,11000,11000,72
|
|
20240806,104300,55812320,11000,11000,11000,11000,298
|
|
20240806,104200,52534320,11010,11010,11010,11010,0
|
|
20240806,104100,52534320,11010,11020,11020,11010,211
|
|
20240806,104000,50211110,11020,11030,11030,11020,309
|
|
20240806,103900,46804720,11070,11070,11070,11070,0
|
|
20240806,103800,46804720,11070,11070,11070,11070,100
|
|
20240806,103700,45697720,11070,11070,11070,11070,0
|
|
20240806,103600,45697720,11070,11070,11070,11070,0
|
|
20240806,103500,45697720,11070,11070,11070,11070,0
|
|
20240806,103400,45697720,11070,11060,11070,11060,10
|
|
20240806,103300,45587110,11030,11030,11030,11030,0
|
|
20240806,103200,45587110,11030,11030,11030,11030,2
|
|
20240806,103100,45565050,11030,11030,11030,11030,0
|
|
20240806,103000,45565050,11030,11030,11030,11030,0
|
|
20240806,102900,45565050,11030,11030,11030,11030,4
|
|
20240806,102800,45520930,11020,11020,11020,11020,0
|
|
20240806,102700,45520930,11020,11020,11020,11020,0
|
|
20240806,102600,45520930,11020,11020,11020,11020,0
|
|
20240806,102500,45520930,11020,11020,11020,11020,2
|
|
20240806,102400,45498890,11020,11020,11020,11020,21
|
|
20240806,102300,45267470,11020,11020,11020,11020,18
|
|
20240806,102200,45069110,11020,11020,11020,11020,21
|
|
20240806,102100,44837690,11020,11010,11020,11010,44
|
|
20240806,102000,44353110,11000,11010,11010,11000,82
|
|
20240806,101900,43450690,11020,11020,11020,11020,0
|
|
20240806,101800,43450690,11020,11020,11020,11020,62
|
|
20240806,101700,42767450,11020,11020,11020,11020,30
|
|
20240806,101600,42436850,11020,11020,11020,11020,1
|
|
20240806,101500,42425830,11030,11060,11060,11020,467
|
|
20240806,101400,37274940,11060,11060,11060,11060,0
|
|
20240806,101300,37274940,11060,11060,11060,11060,13
|
|
20240806,101200,37131160,11070,11070,11070,11070,0
|
|
20240806,101100,37131160,11070,11070,11070,11070,0
|
|
20240806,101000,37131160,11070,11070,11070,11070,5
|
|
20240806,100900,37075810,11070,11070,11070,11070,0
|
|
20240806,100800,37075810,11070,11070,11070,11070,0
|
|
20240806,100700,37075810,11070,11070,11070,11070,0
|
|
20240806,100600,37075810,11070,11070,11070,11070,0
|
|
20240806,100500,37075810,11070,11070,11070,11070,19
|
|
20240806,100400,36865480,11070,11070,11070,11070,0
|
|
20240806,100300,36865480,11070,11070,11070,11070,0
|
|
20240806,100200,36865480,11070,11070,11070,11070,9
|
|
20240806,100100,36765850,11070,11070,11070,11070,11
|
|
20240806,100000,36644080,11070,11070,11070,11060,36
|
|
20240806,095900,36245660,11070,11070,11070,11070,8
|
|
20240806,095800,36157100,11060,11060,11060,11060,4
|
|
20240806,095700,36112860,11060,11060,11070,11060,16
|
|
20240806,095600,35935870,11060,11060,11060,11060,8
|
|
20240806,095500,35847390,11060,11060,11060,11060,0
|
|
20240806,095400,35847390,11060,11060,11060,11060,32
|
|
20240806,095300,35493470,11060,11060,11060,11060,10
|
|
20240806,095200,35382870,11050,11060,11060,11050,3
|
|
20240806,095100,35349700,11060,11060,11060,11060,10
|
|
20240806,095000,35239100,11060,11060,11060,11060,2
|
|
20240806,094900,35216980,11060,11060,11060,11060,48
|
|
20240806,094800,34686100,11060,11060,11060,11060,0
|
|
20240806,094700,34686100,11060,11060,11060,11060,60
|
|
20240806,094600,34022500,11060,11060,11060,11060,0
|
|
20240806,094500,34022500,11060,11060,11060,11060,4
|
|
20240806,094400,33978260,11060,11060,11060,11060,12
|
|
20240806,094300,33845540,11060,11060,11060,11060,0
|
|
20240806,094200,33845540,11060,11060,11060,11060,100
|
|
20240806,094100,32739540,11070,11070,11070,11070,0
|
|
20240806,094000,32739540,11070,11070,11070,11070,0
|
|
20240806,093900,32739540,11070,11070,11070,11070,50
|
|
20240806,093800,32186040,11060,11060,11060,11060,0
|
|
20240806,093700,32186040,11060,11060,11060,11060,2
|
|
20240806,093600,32163920,11070,11070,11070,11070,1
|
|
20240806,093500,32152850,11070,11070,11070,11070,0
|
|
20240806,093400,32152850,11070,11070,11070,11070,25
|
|
20240806,093300,31876100,11060,11060,11060,11060,0
|
|
20240806,093200,31876100,11060,11060,11060,11060,2
|
|
20240806,093100,31853980,11070,11070,11070,11070,0
|
|
20240806,093000,31853980,11070,11070,11070,11060,52
|
|
20240806,092900,31278350,11060,11060,11060,11060,0
|
|
20240806,092800,31278350,11060,11060,11060,11060,189
|
|
20240806,092700,29188010,11060,11070,11080,11060,72
|
|
20240806,092600,28391030,11070,11070,11070,11070,36
|
|
20240806,092500,27992510,11070,11070,11070,11070,0
|
|
20240806,092400,27992510,11070,11070,11070,11070,0
|
|
20240806,092300,27992510,11070,11070,11070,11070,0
|
|
20240806,092200,27992510,11070,11070,11070,11070,0
|
|
20240806,092100,27992510,11070,11070,11070,11070,5
|
|
20240806,092000,27937160,11070,11070,11070,11070,139
|
|
20240806,091900,26398430,11070,11070,11070,11070,10
|
|
20240806,091800,26287730,11070,11070,11070,11070,108
|
|
20240806,091700,25092170,11080,11070,11080,11070,210
|
|
20240806,091600,22767460,11050,11050,11050,11050,26
|
|
20240806,091500,22480160,11050,11050,11050,11050,0
|
|
20240806,091400,22480160,11050,11050,11050,11050,304
|
|
20240806,091300,19120960,11050,11010,11050,11010,29
|
|
20240806,091200,18801590,11000,11000,11000,11000,29
|
|
20240806,091100,18482590,10950,10950,10950,10950,0
|
|
20240806,091000,18482590,10950,10950,10950,10950,0
|
|
20240806,090900,18482590,10950,10950,10950,10950,47
|
|
20240806,090800,17967940,10930,10930,10930,10930,19
|
|
20240806,090700,17760270,11050,10940,11050,10940,189
|
|
20240806,090600,15691360,10950,10950,10950,10950,39
|
|
20240806,090500,15264310,11050,11030,11050,11030,160
|
|
20240806,090400,13498720,11020,11020,11020,10990,313
|
|
20240806,090300,10054710,10990,11000,11020,10990,288
|
|
20240806,090200,6887840,10900,10900,10900,10900,65
|
|
20240806,090100,6179340,10860,10860,10860,10860,0
|
|
20240806,090000,6179340,10860,10860,10860,10860,569
|