651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,194800,861895630,11200,11200,11200,11200,186
|
|
20240807,194700,861895630,11200,11200,11200,11200,0
|
|
20240807,194600,861895630,11200,11200,11200,11200,0
|
|
20240807,194500,861895630,11200,11200,11200,11200,0
|
|
20240807,194400,861895630,11200,11200,11200,11200,0
|
|
20240807,194300,861895630,11200,11200,11200,11200,0
|
|
20240807,194200,861895630,11200,11200,11200,11200,0
|
|
20240807,194100,861895630,11200,11200,11200,11200,0
|
|
20240807,194000,861895630,11200,11200,11200,11200,0
|
|
20240807,193900,861895630,11200,11200,11200,11200,0
|
|
20240807,193800,861895630,11200,11200,11200,11200,0
|
|
20240807,193700,861895630,11200,11200,11200,11200,0
|
|
20240807,193600,861895630,11200,11200,11200,11200,0
|
|
20240807,193500,861895630,11200,11200,11200,11200,0
|
|
20240807,193400,861895630,11200,11200,11200,11200,0
|
|
20240807,193300,861895630,11200,11200,11200,11200,0
|
|
20240807,193200,861895630,11200,11200,11200,11200,0
|
|
20240807,193100,861895630,11200,11200,11200,11200,0
|
|
20240807,193000,861895630,11200,11200,11200,11200,0
|
|
20240807,192900,861895630,11200,11200,11200,11200,0
|
|
20240807,192800,861895630,11200,11200,11200,11200,0
|
|
20240807,192700,861895630,11200,11200,11200,11200,0
|
|
20240807,192600,861895630,11200,11200,11200,11200,0
|
|
20240807,192500,861895630,11200,11200,11200,11200,0
|
|
20240807,192400,861895630,11200,11200,11200,11200,0
|
|
20240807,192300,861895630,11200,11200,11200,11200,0
|
|
20240807,192200,861895630,11200,11200,11200,11200,0
|
|
20240807,192100,861895630,11200,11200,11200,11200,0
|
|
20240807,192000,861895630,11200,11200,11200,11200,0
|
|
20240807,191900,861895630,11200,11200,11200,11200,0
|
|
20240807,191800,861895630,11200,11200,11200,11200,186
|
|
20240807,191700,861895630,11200,11200,11200,11200,0
|
|
20240807,191600,861895630,11200,11200,11200,11200,0
|
|
20240807,191500,861895630,11200,11200,11200,11200,0
|
|
20240807,191400,861895630,11200,11200,11200,11200,0
|
|
20240807,191300,861895630,11200,11200,11200,11200,0
|
|
20240807,191200,861895630,11200,11200,11200,11200,0
|
|
20240807,191100,861895630,11200,11200,11200,11200,0
|
|
20240807,191000,861895630,11200,11200,11200,11200,0
|
|
20240807,190900,861895630,11200,11200,11200,11200,0
|
|
20240807,190800,861895630,11200,11200,11200,11200,0
|
|
20240807,190700,861895630,11200,11200,11200,11200,0
|
|
20240807,190600,861895630,11200,11200,11200,11200,0
|
|
20240807,190500,861895630,11200,11200,11200,11200,0
|
|
20240807,190400,861895630,11200,11200,11200,11200,0
|
|
20240807,190300,861895630,11200,11200,11200,11200,0
|
|
20240807,190200,861895630,11200,11200,11200,11200,0
|
|
20240807,190100,861895630,11200,11200,11200,11200,0
|
|
20240807,190000,861895630,11200,11200,11200,11200,0
|
|
20240807,185900,861895630,11200,11200,11200,11200,0
|
|
20240807,185800,861895630,11200,11200,11200,11200,0
|
|
20240807,185700,861895630,11200,11200,11200,11200,0
|
|
20240807,185600,861895630,11200,11200,11200,11200,0
|
|
20240807,185500,861895630,11200,11200,11200,11200,0
|
|
20240807,185400,861895630,11200,11200,11200,11200,0
|
|
20240807,185300,861895630,11200,11200,11200,11200,0
|
|
20240807,185200,861895630,11200,11200,11200,11200,0
|
|
20240807,185100,861895630,11200,11200,11200,11200,0
|
|
20240807,185000,861895630,11200,11200,11200,11200,0
|
|
20240807,184900,861895630,11200,11200,11200,11200,0
|
|
20240807,184800,861895630,11200,11200,11200,11200,186
|
|
20240807,184700,861895630,11200,11200,11200,11200,0
|
|
20240807,184600,861895630,11200,11200,11200,11200,0
|
|
20240807,184500,861895630,11200,11200,11200,11200,0
|
|
20240807,184400,861895630,11200,11200,11200,11200,0
|
|
20240807,184300,861895630,11200,11200,11200,11200,0
|
|
20240807,184200,861895630,11200,11200,11200,11200,0
|
|
20240807,184100,861895630,11200,11200,11200,11200,0
|
|
20240807,184000,861895630,11200,11200,11200,11200,0
|
|
20240807,183900,861895630,11200,11200,11200,11200,0
|
|
20240807,183800,861895630,11200,11200,11200,11200,0
|
|
20240807,183700,861895630,11200,11200,11200,11200,0
|
|
20240807,183600,861895630,11200,11200,11200,11200,0
|
|
20240807,183500,861895630,11200,11200,11200,11200,0
|
|
20240807,183400,861895630,11200,11200,11200,11200,0
|
|
20240807,183300,861895630,11200,11200,11200,11200,0
|
|
20240807,183200,861895630,11200,11200,11200,11200,0
|
|
20240807,183100,861895630,11200,11200,11200,11200,0
|
|
20240807,183000,861895630,11200,11200,11200,11200,0
|
|
20240807,182900,861895630,11200,11200,11200,11200,0
|
|
20240807,182800,861895630,11200,11200,11200,11200,0
|
|
20240807,182700,861895630,11200,11200,11200,11200,0
|
|
20240807,182600,861895630,11200,11200,11200,11200,0
|
|
20240807,182500,861895630,11200,11200,11200,11200,0
|
|
20240807,182400,861895630,11200,11200,11200,11200,0
|
|
20240807,182300,861895630,11200,11200,11200,11200,0
|
|
20240807,182200,861895630,11200,11200,11200,11200,0
|
|
20240807,182100,861895630,11200,11200,11200,11200,0
|
|
20240807,182000,861895630,11200,11200,11200,11200,0
|
|
20240807,181900,861895630,11200,11200,11200,11200,0
|
|
20240807,181800,861895630,11200,11200,11200,11200,186
|
|
20240807,181700,861895630,11200,11200,11200,11200,0
|
|
20240807,181600,861895630,11200,11200,11200,11200,0
|
|
20240807,181500,861895630,11200,11200,11200,11200,0
|
|
20240807,181400,861895630,11200,11200,11200,11200,0
|
|
20240807,181300,861895630,11200,11200,11200,11200,0
|
|
20240807,181200,861895630,11200,11200,11200,11200,0
|
|
20240807,181100,861895630,11200,11200,11200,11200,0
|
|
20240807,181000,861895630,11200,11200,11200,11200,0
|
|
20240807,180900,861895630,11200,11200,11200,11200,0
|
|
20240807,180800,861895630,11200,11200,11200,11200,0
|
|
20240807,180700,861895630,11200,11200,11200,11200,0
|
|
20240807,180600,861895630,11200,11200,11200,11200,0
|
|
20240807,180500,861895630,11200,11200,11200,11200,0
|
|
20240807,180400,861895630,11200,11200,11200,11200,0
|
|
20240807,180300,861895630,11200,11200,11200,11200,0
|
|
20240807,180200,861895630,11200,11200,11200,11200,0
|
|
20240807,180100,861895630,11200,11200,11200,11200,0
|
|
20240807,180000,861895630,11200,11200,11200,11200,0
|
|
20240807,175900,861895630,11200,11200,11200,11200,0
|
|
20240807,175800,861895630,11200,11200,11200,11200,0
|
|
20240807,175700,861895630,11200,11200,11200,11200,0
|
|
20240807,175600,861895630,11200,11200,11200,11200,0
|
|
20240807,175500,861895630,11200,11200,11200,11200,0
|
|
20240807,175400,861895630,11200,11200,11200,11200,0
|
|
20240807,175300,861895630,11200,11200,11200,11200,0
|
|
20240807,175200,861895630,11200,11200,11200,11200,0
|
|
20240807,175100,861895630,11200,11200,11200,11200,0
|
|
20240807,175000,861895630,11200,11200,11200,11200,0
|
|
20240807,174900,861895630,11200,11200,11200,11200,0
|
|
20240807,174800,861895630,11200,11200,11200,11200,186
|
|
20240807,174700,861895630,11200,11200,11200,11200,0
|
|
20240807,174600,861895630,11200,11200,11200,11200,0
|
|
20240807,174500,861895630,11200,11200,11200,11200,0
|
|
20240807,174400,861895630,11200,11200,11200,11200,0
|
|
20240807,174300,861895630,11200,11200,11200,11200,0
|
|
20240807,174200,861895630,11200,11200,11200,11200,0
|
|
20240807,174100,861895630,11200,11200,11200,11200,0
|
|
20240807,174000,861895630,11200,11200,11200,11200,0
|
|
20240807,173900,861895630,11200,11200,11200,11200,0
|
|
20240807,173800,861895630,11200,11200,11200,11200,0
|
|
20240807,173700,861895630,11200,11200,11200,11200,0
|
|
20240807,173600,861895630,11200,11200,11200,11200,0
|
|
20240807,173500,861895630,11200,11200,11200,11200,0
|
|
20240807,173400,861895630,11200,11200,11200,11200,0
|
|
20240807,173300,861895630,11200,11200,11200,11200,0
|
|
20240807,173200,861895630,11200,11200,11200,11200,0
|
|
20240807,173100,861895630,11200,11200,11200,11200,0
|
|
20240807,173000,861895630,11200,11200,11200,11200,0
|
|
20240807,172900,861895630,11200,11200,11200,11200,0
|
|
20240807,172800,861895630,11200,11200,11200,11200,0
|
|
20240807,172700,861895630,11200,11200,11200,11200,0
|
|
20240807,172600,861895630,11200,11200,11200,11200,0
|
|
20240807,172500,861895630,11200,11200,11200,11200,0
|
|
20240807,172400,861895630,11200,11200,11200,11200,0
|
|
20240807,172300,861895630,11200,11200,11200,11200,0
|
|
20240807,172200,861895630,11200,11200,11200,11200,0
|
|
20240807,172100,861895630,11200,11200,11200,11200,0
|
|
20240807,172000,861895630,11200,11200,11200,11200,0
|
|
20240807,171900,861895630,11200,11200,11200,11200,0
|
|
20240807,171800,861895630,11200,11200,11200,11200,186
|
|
20240807,171700,861895630,11200,11200,11200,11200,0
|
|
20240807,171600,861895630,11200,11200,11200,11200,0
|
|
20240807,171500,861895630,11200,11200,11200,11200,0
|
|
20240807,171400,861895630,11200,11200,11200,11200,0
|
|
20240807,171300,861895630,11200,11200,11200,11200,0
|
|
20240807,171200,861895630,11200,11200,11200,11200,0
|
|
20240807,171100,861895630,11200,11200,11200,11200,0
|
|
20240807,171000,861895630,11200,11200,11200,11200,0
|
|
20240807,170900,861895630,11200,11200,11200,11200,0
|
|
20240807,170800,861895630,11200,11200,11200,11200,0
|
|
20240807,170700,861895630,11200,11200,11200,11200,0
|
|
20240807,170600,861895630,11200,11200,11200,11200,0
|
|
20240807,170500,861895630,11200,11200,11200,11200,0
|
|
20240807,170400,861895630,11200,11200,11200,11200,0
|
|
20240807,170300,861895630,11200,11200,11200,11200,0
|
|
20240807,170200,861895630,11200,11200,11200,11200,0
|
|
20240807,170100,861895630,11200,11200,11200,11200,0
|
|
20240807,170000,861895630,11200,11200,11200,11200,0
|
|
20240807,165900,861895630,11200,11200,11200,11200,0
|
|
20240807,165800,861895630,11200,11200,11200,11200,0
|
|
20240807,165700,861895630,11200,11200,11200,11200,0
|
|
20240807,165600,861895630,11200,11200,11200,11200,0
|
|
20240807,165500,861895630,11200,11200,11200,11200,0
|
|
20240807,165400,861895630,11200,11200,11200,11200,0
|
|
20240807,165300,861895630,11200,11200,11200,11200,0
|
|
20240807,165200,861895630,11200,11200,11200,11200,0
|
|
20240807,165100,861895630,11200,11200,11200,11200,0
|
|
20240807,165000,861895630,11200,11200,11200,11200,0
|
|
20240807,164900,861895630,11200,11200,11200,11200,0
|
|
20240807,164800,861895630,11200,11200,11200,11200,186
|
|
20240807,164700,861895630,11200,11200,11200,11200,0
|
|
20240807,164600,861895630,11200,11200,11200,11200,0
|
|
20240807,164500,861895630,11200,11200,11200,11200,0
|
|
20240807,164400,861895630,11200,11200,11200,11200,0
|
|
20240807,164300,861895630,11200,11200,11200,11200,0
|
|
20240807,164200,861895630,11200,11200,11200,11200,0
|
|
20240807,164100,861895630,11200,11200,11200,11200,0
|
|
20240807,164000,861895630,11200,11200,11200,11200,0
|
|
20240807,163900,861895630,11200,11200,11200,11200,0
|
|
20240807,163800,861895630,11200,11200,11200,11200,0
|
|
20240807,163700,861895630,11200,11200,11200,11200,0
|
|
20240807,163600,861895630,11200,11200,11200,11200,0
|
|
20240807,163500,861895630,11200,11200,11200,11200,0
|
|
20240807,163400,861895630,11200,11200,11200,11200,0
|
|
20240807,163300,861895630,11200,11200,11200,11200,0
|
|
20240807,163200,861895630,11200,11200,11200,11200,0
|
|
20240807,163100,861895630,11200,11200,11200,11200,0
|
|
20240807,163000,861895630,11200,11200,11200,11200,0
|
|
20240807,162900,861895630,11200,11200,11200,11200,0
|
|
20240807,162800,861895630,11200,11200,11200,11200,0
|
|
20240807,162700,861895630,11200,11200,11200,11200,0
|
|
20240807,162600,861895630,11200,11200,11200,11200,0
|
|
20240807,162500,861895630,11200,11200,11200,11200,0
|
|
20240807,162400,861895630,11200,11200,11200,11200,0
|
|
20240807,162300,861895630,11200,11200,11200,11200,0
|
|
20240807,162200,861895630,11200,11200,11200,11200,0
|
|
20240807,162100,861895630,11200,11200,11200,11200,0
|
|
20240807,162000,861895630,11200,11200,11200,11200,0
|
|
20240807,161900,861895630,11200,11200,11200,11200,0
|
|
20240807,161800,861895630,11200,11200,11200,11200,186
|
|
20240807,161700,861895630,11200,11200,11200,11200,0
|
|
20240807,161600,861895630,11200,11200,11200,11200,0
|
|
20240807,161500,861895630,11200,11200,11200,11200,0
|
|
20240807,161400,861895630,11200,11200,11200,11200,0
|
|
20240807,161300,861895630,11200,11200,11200,11200,0
|
|
20240807,161200,861895630,11200,11200,11200,11200,0
|
|
20240807,161100,861895630,11200,11200,11200,11200,0
|
|
20240807,161000,861895630,11200,11200,11200,11200,0
|
|
20240807,160900,861895630,11200,11200,11200,11200,0
|
|
20240807,160800,861895630,11200,11200,11200,11200,0
|
|
20240807,160700,861895630,11200,11200,11200,11200,0
|
|
20240807,160600,861895630,11200,11200,11200,11200,0
|
|
20240807,160500,861895630,11200,11200,11200,11200,0
|
|
20240807,160400,861895630,11200,11200,11200,11200,0
|
|
20240807,160300,861895630,11200,11200,11200,11200,0
|
|
20240807,160200,861895630,11200,11200,11200,11200,0
|
|
20240807,160100,861895630,11200,11200,11200,11200,0
|
|
20240807,160000,861895630,11200,11200,11200,11200,0
|
|
20240807,155900,861895630,11200,11200,11200,11200,0
|
|
20240807,155800,861895630,11200,11200,11200,11200,0
|
|
20240807,155700,861895630,11200,11200,11200,11200,0
|
|
20240807,155600,861895630,11200,11200,11200,11200,0
|
|
20240807,155500,861895630,11200,11200,11200,11200,0
|
|
20240807,155400,861895630,11200,11200,11200,11200,0
|
|
20240807,155300,861895630,11200,11200,11200,11200,0
|
|
20240807,155200,861895630,11200,11200,11200,11200,0
|
|
20240807,155100,861895630,11200,11200,11200,11200,0
|
|
20240807,155000,861895630,11200,11200,11200,11200,0
|
|
20240807,154900,861895630,11200,11200,11200,11200,0
|
|
20240807,154800,861895630,11200,11200,11200,11200,186
|
|
20240807,154700,861895630,11200,11200,11200,11200,0
|
|
20240807,154600,861895630,11200,11200,11200,11200,0
|
|
20240807,154500,861895630,11200,11200,11200,11200,0
|
|
20240807,154400,861895630,11200,11200,11200,11200,0
|
|
20240807,154300,861895630,11200,11200,11200,11200,0
|
|
20240807,154200,861895630,11200,11200,11200,11200,0
|
|
20240807,154100,861895630,11200,11200,11200,11200,0
|
|
20240807,154000,861895630,11200,11200,11200,11200,0
|
|
20240807,153900,861895630,11200,11200,11200,11200,0
|
|
20240807,153800,861895630,11200,11200,11200,11200,0
|
|
20240807,153700,861895630,11200,11200,11200,11200,0
|
|
20240807,153600,861895630,11200,11200,11200,11200,0
|
|
20240807,153500,861895630,11200,11200,11200,11200,0
|
|
20240807,153400,861895630,11200,11200,11200,11200,0
|
|
20240807,153300,861895630,11200,11200,11200,11200,0
|
|
20240807,153200,861895630,11200,11200,11200,11200,0
|
|
20240807,153100,861895630,11200,11200,11200,11200,0
|
|
20240807,153000,861895630,11200,11200,11200,11200,186
|
|
20240807,152900,859812430,11200,11200,11200,11200,0
|
|
20240807,152800,859812430,11200,11200,11200,11200,0
|
|
20240807,152700,859812430,11200,11200,11200,11200,0
|
|
20240807,152600,859812430,11200,11200,11200,11200,0
|
|
20240807,152500,859812430,11200,11200,11200,11200,0
|
|
20240807,152400,859812430,11200,11200,11200,11200,0
|
|
20240807,152300,859812430,11200,11200,11200,11200,0
|
|
20240807,152200,859812430,11200,11200,11200,11200,0
|
|
20240807,152100,859812430,11200,11200,11200,11200,0
|
|
20240807,152000,859812430,11200,11200,11200,11200,0
|
|
20240807,151900,859812430,11200,11120,11200,11120,130
|
|
20240807,151800,858363490,11100,11100,11100,11100,59
|
|
20240807,151700,857708590,11110,11110,11110,11110,20
|
|
20240807,151600,857486390,11100,11100,11100,11100,14
|
|
20240807,151500,857330990,11120,11120,11120,11120,5
|
|
20240807,151400,857275390,11100,11110,11110,11100,50
|
|
20240807,151300,856720380,11100,11100,11100,11100,21
|
|
20240807,151200,856487280,11110,11110,11110,11110,5
|
|
20240807,151100,856431730,11110,11100,11110,11100,23
|
|
20240807,151000,856176420,11100,11100,11100,11100,31
|
|
20240807,150900,855832320,11100,11100,11100,11100,28
|
|
20240807,150800,855521520,11120,11120,11120,11120,0
|
|
20240807,150700,855521520,11120,11120,11120,11120,36
|
|
20240807,150600,855121200,11100,11100,11100,11100,0
|
|
20240807,150500,855121200,11100,11110,11110,11100,21
|
|
20240807,150400,854888090,11120,11120,11120,11120,0
|
|
20240807,150300,854888090,11120,11120,11120,11120,0
|
|
20240807,150200,854888090,11120,11120,11120,11120,50
|
|
20240807,150100,854332090,11120,11120,11120,11120,50
|
|
20240807,150000,853776090,11110,11110,11110,11110,18
|
|
20240807,145900,853576110,11110,11110,11110,11110,0
|
|
20240807,145800,853576110,11110,11110,11110,11110,0
|
|
20240807,145700,853576110,11110,11110,11110,11110,0
|
|
20240807,145600,853576110,11110,11110,11110,11110,0
|
|
20240807,145500,853576110,11110,11110,11110,11110,55
|
|
20240807,145400,852965060,11110,11120,11120,11110,250
|
|
20240807,145300,850187100,11120,11120,11120,11120,0
|
|
20240807,145200,850187100,11120,11120,11120,11120,0
|
|
20240807,145100,850187100,11120,11120,11120,11120,4
|
|
20240807,145000,850142620,11120,11120,11120,11120,0
|
|
20240807,144900,850142620,11120,11120,11120,11120,21
|
|
20240807,144800,849909100,11120,11120,11120,11120,0
|
|
20240807,144700,849909100,11120,11120,11120,11120,5
|
|
20240807,144600,849853500,11130,11130,11130,11130,4
|
|
20240807,144500,849808980,11120,11120,11120,11120,0
|
|
20240807,144400,849808980,11120,11120,11120,11120,0
|
|
20240807,144300,849808980,11120,11120,11120,11120,0
|
|
20240807,144200,849808980,11120,11120,11120,11120,0
|
|
20240807,144100,849808980,11120,11120,11120,11120,0
|
|
20240807,144000,849808980,11120,11120,11120,11120,95
|
|
20240807,143900,848752580,11110,11110,11110,11110,0
|
|
20240807,143800,848752580,11110,11110,11110,11110,20
|
|
20240807,143700,848530380,11110,11110,11110,11110,0
|
|
20240807,143600,848530380,11110,11110,11110,11110,90
|
|
20240807,143500,847530480,11120,11120,11120,11120,0
|
|
20240807,143400,847530480,11120,11120,11120,11120,0
|
|
20240807,143300,847530480,11120,11120,11120,11120,0
|
|
20240807,143200,847530480,11120,11120,11120,11120,0
|
|
20240807,143100,847530480,11120,11120,11120,11120,0
|
|
20240807,143000,847530480,11120,11120,11120,11120,50
|
|
20240807,142900,846974480,11120,11120,11120,11120,0
|
|
20240807,142800,846974480,11120,11120,11120,11120,150
|
|
20240807,142700,845306480,11110,11110,11110,11110,0
|
|
20240807,142600,845306480,11110,11110,11110,11110,20
|
|
20240807,142500,845084280,11110,11110,11110,11110,0
|
|
20240807,142400,845084280,11110,11110,11110,11110,0
|
|
20240807,142300,845084280,11110,11110,11110,11110,0
|
|
20240807,142200,845084280,11110,11110,11110,11110,0
|
|
20240807,142100,845084280,11110,11110,11110,11110,21
|
|
20240807,142000,844850970,11110,11110,11110,11110,0
|
|
20240807,141900,844850970,11110,11110,11110,11110,0
|
|
20240807,141800,844850970,11110,11110,11110,11110,0
|
|
20240807,141700,844850970,11110,11110,11110,11110,0
|
|
20240807,141600,844850970,11110,11110,11110,11110,0
|
|
20240807,141500,844850970,11110,11120,11120,11110,30
|
|
20240807,141400,844517570,11120,11120,11120,11120,0
|
|
20240807,141300,844517570,11120,11120,11120,11120,0
|
|
20240807,141200,844517570,11120,11120,11120,11120,5
|
|
20240807,141100,844461970,11120,11120,11120,11120,0
|
|
20240807,141000,844461970,11120,11120,11120,11120,10
|
|
20240807,140900,844350770,11110,11110,11110,11110,0
|
|
20240807,140800,844350770,11110,11110,11110,11110,21
|
|
20240807,140700,844117460,11120,11120,11120,11120,0
|
|
20240807,140600,844117460,11120,11120,11120,11120,0
|
|
20240807,140500,844117460,11120,11120,11120,11120,0
|
|
20240807,140400,844117460,11120,11120,11120,11120,0
|
|
20240807,140300,844117460,11120,11120,11120,11120,15
|
|
20240807,140200,843950660,11110,11110,11110,11110,0
|
|
20240807,140100,843950660,11110,11110,11110,11110,0
|
|
20240807,140000,843950660,11110,11110,11110,11110,0
|
|
20240807,135900,843950660,11110,11110,11110,11110,0
|
|
20240807,135800,843950660,11110,11110,11110,11110,0
|
|
20240807,135700,843950660,11110,11110,11110,11110,0
|
|
20240807,135600,843950660,11110,11110,11110,11110,0
|
|
20240807,135500,843950660,11110,11110,11110,11110,0
|
|
20240807,135400,843950660,11110,11110,11110,11110,0
|
|
20240807,135300,843950660,11110,11110,11110,11110,0
|
|
20240807,135200,843950660,11110,11110,11110,11110,0
|
|
20240807,135100,843950660,11110,11110,11110,11110,0
|
|
20240807,135000,843950660,11110,11110,11110,11110,0
|
|
20240807,134900,843950660,11110,11120,11120,11110,188
|
|
20240807,134800,841861960,11110,11110,11110,11110,0
|
|
20240807,134700,841861960,11110,11110,11110,11110,0
|
|
20240807,134600,841861960,11110,11110,11110,11110,0
|
|
20240807,134500,841861960,11110,11100,11110,11100,137
|
|
20240807,134400,840340430,11090,11090,11090,11090,0
|
|
20240807,134300,840340430,11090,11090,11090,11090,0
|
|
20240807,134200,840340430,11090,11090,11090,11090,0
|
|
20240807,134100,840340430,11090,11090,11090,11090,0
|
|
20240807,134000,840340430,11090,11090,11090,11090,0
|
|
20240807,133900,840340430,11090,11090,11090,11090,0
|
|
20240807,133800,840340430,11090,11090,11090,11090,0
|
|
20240807,133700,840340430,11090,11090,11090,11090,0
|
|
20240807,133600,840340430,11090,11090,11090,11090,0
|
|
20240807,133500,840340430,11090,11090,11090,11090,0
|
|
20240807,133400,840340430,11090,11090,11090,11090,0
|
|
20240807,133300,840340430,11090,11090,11090,11090,0
|
|
20240807,133200,840340430,11090,11090,11090,11090,12
|
|
20240807,133100,840207350,11090,11090,11090,11090,1
|
|
20240807,133000,840196260,11080,11080,11080,11080,0
|
|
20240807,132900,840196260,11080,11080,11080,11080,0
|
|
20240807,132800,840196260,11080,11080,11080,11080,0
|
|
20240807,132700,840196260,11080,11080,11080,11080,0
|
|
20240807,132600,840196260,11080,11080,11080,11080,0
|
|
20240807,132500,840196260,11080,11080,11080,11080,0
|
|
20240807,132400,840196260,11080,11080,11080,11080,0
|
|
20240807,132300,840196260,11080,11080,11080,11080,0
|
|
20240807,132200,840196260,11080,11080,11080,11080,0
|
|
20240807,132100,840196260,11080,11080,11080,11080,0
|
|
20240807,132000,840196260,11080,11080,11080,11080,3
|
|
20240807,131900,840163020,11090,11090,11090,11090,0
|
|
20240807,131800,840163020,11090,11090,11090,11090,450
|
|
20240807,131700,835172520,11080,11080,11080,11080,0
|
|
20240807,131600,835172520,11080,11080,11080,11080,0
|
|
20240807,131500,835172520,11080,11080,11080,11080,21
|
|
20240807,131400,834939840,11080,11080,11080,11080,20
|
|
20240807,131300,834718240,11080,11080,11080,11080,0
|
|
20240807,131200,834718240,11080,11080,11080,11080,0
|
|
20240807,131100,834718240,11080,11080,11080,11080,0
|
|
20240807,131000,834718240,11080,11080,11080,11080,0
|
|
20240807,130900,834718240,11080,11080,11080,11080,0
|
|
20240807,130800,834718240,11080,11080,11080,11080,0
|
|
20240807,130700,834718240,11080,11080,11080,11080,0
|
|
20240807,130600,834718240,11080,11080,11080,11080,19
|
|
20240807,130500,834507720,11080,11080,11080,11080,28
|
|
20240807,130400,834197480,11090,11090,11090,11090,0
|
|
20240807,130300,834197480,11090,11100,11100,11090,8
|
|
20240807,130200,834108750,11090,11090,11090,11090,0
|
|
20240807,130100,834108750,11090,11090,11090,11090,0
|
|
20240807,130000,834108750,11090,11090,11090,11090,0
|
|
20240807,125900,834108750,11090,11090,11090,11090,19
|
|
20240807,125800,833898040,11100,11100,11100,11100,10
|
|
20240807,125700,833787040,11110,11110,11110,11110,28
|
|
20240807,125600,833475960,11110,11110,11110,11110,0
|
|
20240807,125500,833475960,11110,11110,11110,11110,0
|
|
20240807,125400,833475960,11110,11110,11110,11110,0
|
|
20240807,125300,833475960,11110,11110,11110,11110,1
|
|
20240807,125200,833464850,11110,11110,11110,11110,0
|
|
20240807,125100,833464850,11110,11110,11110,11110,1
|
|
20240807,125000,833453740,11110,11110,11110,11110,0
|
|
20240807,124900,833453740,11110,11110,11110,11110,0
|
|
20240807,124800,833453740,11110,11110,11110,11110,0
|
|
20240807,124700,833453740,11110,11110,11110,11110,0
|
|
20240807,124600,833453740,11110,11110,11110,11110,0
|
|
20240807,124500,833453740,11110,11110,11110,11110,10
|
|
20240807,124400,833342640,11110,11110,11110,11110,1
|
|
20240807,124300,833331530,11110,11110,11110,11110,1
|
|
20240807,124200,833320420,11110,11110,11110,11110,0
|
|
20240807,124100,833320420,11110,11110,11110,11110,100
|
|
20240807,124000,832209420,11110,11110,11110,11110,0
|
|
20240807,123900,832209420,11110,11110,11110,11110,0
|
|
20240807,123800,832209420,11110,11110,11110,11110,0
|
|
20240807,123700,832209420,11110,11110,11110,11110,0
|
|
20240807,123600,832209420,11110,11110,11110,11110,20
|
|
20240807,123500,831987220,11110,11140,11140,11110,551
|
|
20240807,123400,825864270,11160,11160,11160,11160,0
|
|
20240807,123300,825864270,11160,11160,11160,11160,0
|
|
20240807,123200,825864270,11160,11160,11160,11160,0
|
|
20240807,123100,825864270,11160,11160,11160,11160,0
|
|
20240807,123000,825864270,11160,11150,11160,11150,41
|
|
20240807,122900,825407110,11160,11150,11160,11150,206
|
|
20240807,122800,823109890,11160,11170,11190,11160,4
|
|
20240807,122700,823065180,11160,11160,11190,11160,4
|
|
20240807,122600,823020480,11190,11160,11190,11160,3
|
|
20240807,122500,822986970,11190,11190,11190,11190,0
|
|
20240807,122400,822986970,11190,11140,11190,11140,3
|
|
20240807,122300,822953450,11170,11170,11170,11170,1
|
|
20240807,122200,822942280,11190,11190,11190,11190,0
|
|
20240807,122100,822942280,11190,11190,11190,11190,30
|
|
20240807,122000,822606580,11190,11190,11190,11190,0
|
|
20240807,121900,822606580,11190,11140,11190,11140,3002
|
|
20240807,121800,789076610,11160,11130,11160,11130,3
|
|
20240807,121700,789043160,11160,11160,11160,11160,0
|
|
20240807,121600,789043160,11160,11160,11160,11160,0
|
|
20240807,121500,789043160,11160,11160,11160,11160,0
|
|
20240807,121400,789043160,11160,11160,11160,11160,0
|
|
20240807,121300,789043160,11160,11160,11160,11160,0
|
|
20240807,121200,789043160,11160,11160,11160,11160,1
|
|
20240807,121100,789032000,11170,11130,11170,11130,1000
|
|
20240807,121000,777862080,11160,11140,11170,11140,1002
|
|
20240807,120900,766669800,11170,11110,11170,11110,5801
|
|
20240807,120800,701877360,11130,11130,11130,11130,162
|
|
20240807,120700,700074300,11140,11140,11140,11140,1
|
|
20240807,120600,700063160,11170,11170,11170,11170,0
|
|
20240807,120500,700063160,11170,11170,11170,11170,0
|
|
20240807,120400,700063160,11170,11170,11170,11170,0
|
|
20240807,120300,700063160,11170,11100,11180,11100,2202
|
|
20240807,120200,675509100,11110,11110,11110,11110,0
|
|
20240807,120100,675509100,11110,11110,11110,11110,0
|
|
20240807,120000,675509100,11110,11150,11150,11110,3624
|
|
20240807,115900,635119620,11140,11140,11140,11140,0
|
|
20240807,115800,635119620,11140,11100,11140,11100,531
|
|
20240807,115700,629225440,11080,11110,11150,11080,9
|
|
20240807,115600,629125360,11100,11080,11100,11080,17001
|
|
20240807,115500,440420340,11080,11120,11120,11080,886
|
|
20240807,115400,430587370,11120,11130,11130,11110,4
|
|
20240807,115300,430542890,11160,11100,11180,11070,28441
|
|
20240807,115200,114837940,11100,11100,11100,11100,1
|
|
20240807,115100,114826840,11100,11100,11100,11100,0
|
|
20240807,115000,114826840,11100,11100,11100,11100,0
|
|
20240807,114900,114826840,11100,11100,11100,11100,0
|
|
20240807,114800,114826840,11100,11100,11100,11100,1
|
|
20240807,114700,114815740,11100,11100,11100,11100,0
|
|
20240807,114600,114815740,11100,11100,11100,11100,0
|
|
20240807,114500,114815740,11100,11100,11100,11100,0
|
|
20240807,114400,114815740,11100,11100,11100,11100,1
|
|
20240807,114300,114804640,11100,11100,11100,11100,0
|
|
20240807,114200,114804640,11100,11100,11100,11100,0
|
|
20240807,114100,114804640,11100,11100,11100,11100,0
|
|
20240807,114000,114804640,11100,11100,11100,11100,0
|
|
20240807,113900,114804640,11100,11100,11100,11100,0
|
|
20240807,113800,114804640,11100,11100,11100,11100,0
|
|
20240807,113700,114804640,11100,11100,11100,11100,0
|
|
20240807,113600,114804640,11100,11100,11100,11100,1
|
|
20240807,113500,114793540,11100,11100,11100,11100,1
|
|
20240807,113400,114782440,11100,11100,11100,11100,54
|
|
20240807,113300,114183040,11100,11100,11100,11100,0
|
|
20240807,113200,114183040,11100,11100,11100,11100,0
|
|
20240807,113100,114183040,11100,11100,11100,11100,0
|
|
20240807,113000,114183040,11100,11100,11100,11100,1
|
|
20240807,112900,114171940,11100,11100,11100,11100,0
|
|
20240807,112800,114171940,11100,11100,11100,11100,0
|
|
20240807,112700,114171940,11100,11100,11100,11100,0
|
|
20240807,112600,114171940,11100,11100,11100,11100,0
|
|
20240807,112500,114171940,11100,11100,11100,11100,0
|
|
20240807,112400,114171940,11100,11100,11100,11100,0
|
|
20240807,112300,114171940,11100,11100,11100,11100,0
|
|
20240807,112200,114171940,11100,11100,11100,11100,0
|
|
20240807,112100,114171940,11100,11100,11100,11100,0
|
|
20240807,112000,114171940,11100,11090,11100,11060,127
|
|
20240807,111900,112765540,11100,11100,11100,11100,4
|
|
20240807,111800,112721140,11100,11100,11100,11100,0
|
|
20240807,111700,112721140,11100,11100,11100,11100,0
|
|
20240807,111600,112721140,11100,11100,11100,11100,0
|
|
20240807,111500,112721140,11100,11100,11100,11100,0
|
|
20240807,111400,112721140,11100,11100,11100,11100,1
|
|
20240807,111300,112710040,11100,11110,11110,11100,32
|
|
20240807,111200,112354730,11120,11120,11120,11120,0
|
|
20240807,111100,112354730,11120,11120,11120,11120,0
|
|
20240807,111000,112354730,11120,11120,11120,11120,0
|
|
20240807,110900,112354730,11120,11120,11120,11120,0
|
|
20240807,110800,112354730,11120,11120,11120,11120,0
|
|
20240807,110700,112354730,11120,11120,11120,11120,0
|
|
20240807,110600,112354730,11120,11120,11120,11120,0
|
|
20240807,110500,112354730,11120,11120,11120,11120,0
|
|
20240807,110400,112354730,11120,11120,11120,11120,6
|
|
20240807,110300,112288010,11120,11110,11120,11110,11
|
|
20240807,110200,112165790,11120,11120,11120,11120,15
|
|
20240807,110100,111998990,11120,11120,11120,11120,2
|
|
20240807,110000,111976750,11130,11130,11130,11130,8
|
|
20240807,105900,111887710,11130,11130,11130,11130,0
|
|
20240807,105800,111887710,11130,11130,11130,11130,0
|
|
20240807,105700,111887710,11130,11090,11130,11090,608
|
|
20240807,105600,105138680,11090,11140,11140,11090,735
|
|
20240807,105500,96967650,11150,11230,11230,11150,466
|
|
20240807,105400,91768400,11240,11280,11280,11240,339
|
|
20240807,105300,87958000,11290,11260,11290,11240,58
|
|
20240807,105200,87305310,11270,11290,11290,11270,8
|
|
20240807,105100,87215060,11310,11310,11310,11300,17
|
|
20240807,105000,87022810,11320,11370,11370,11310,66
|
|
20240807,104900,86275090,11360,11310,11400,11310,698
|
|
20240807,104800,78351050,11310,11320,11340,11230,91
|
|
20240807,104700,77321100,11330,11260,11350,11240,538
|
|
20240807,104600,71247750,11250,11200,11320,11190,1098
|
|
20240807,104500,58920570,11200,11140,11200,11130,543
|
|
20240807,104400,52853530,11170,11060,11170,11060,823
|
|
20240807,104300,43718450,11060,11060,11060,11060,4
|
|
20240807,104200,43674210,11070,11070,11070,11070,0
|
|
20240807,104100,43674210,11070,11060,11070,11060,4
|
|
20240807,104000,43629950,11060,11060,11060,11060,0
|
|
20240807,103900,43629950,11060,11060,11060,11060,0
|
|
20240807,103800,43629950,11060,11060,11060,11060,0
|
|
20240807,103700,43629950,11060,11060,11060,11060,0
|
|
20240807,103600,43629950,11060,11060,11060,11060,0
|
|
20240807,103500,43629950,11060,11010,11060,11010,300
|
|
20240807,103400,40322680,11010,11050,11050,11010,1032
|
|
20240807,103300,28945390,11050,11050,11050,11050,0
|
|
20240807,103200,28945390,11050,11050,11050,11050,50
|
|
20240807,103100,28392890,11050,11050,11050,11050,0
|
|
20240807,103000,28392890,11050,11050,11050,11050,0
|
|
20240807,102900,28392890,11050,11050,11050,11050,0
|
|
20240807,102800,28392890,11050,11050,11050,11050,0
|
|
20240807,102700,28392890,11050,11050,11050,11050,16
|
|
20240807,102600,28216090,11050,11050,11050,11050,0
|
|
20240807,102500,28216090,11050,11050,11050,11050,0
|
|
20240807,102400,28216090,11050,11050,11050,11050,1
|
|
20240807,102300,28205040,11040,11040,11040,11040,0
|
|
20240807,102200,28205040,11040,11040,11040,11040,0
|
|
20240807,102100,28205040,11040,11040,11040,11040,0
|
|
20240807,102000,28205040,11040,11040,11040,11040,0
|
|
20240807,101900,28205040,11040,11040,11040,11040,0
|
|
20240807,101800,28205040,11040,11040,11040,11040,0
|
|
20240807,101700,28205040,11040,11040,11040,11040,0
|
|
20240807,101600,28205040,11040,11040,11040,11040,0
|
|
20240807,101500,28205040,11040,11040,11040,11040,0
|
|
20240807,101400,28205040,11040,11040,11040,11040,0
|
|
20240807,101300,28205040,11040,11040,11040,11040,0
|
|
20240807,101200,28205040,11040,11040,11040,11040,0
|
|
20240807,101100,28205040,11040,11040,11040,11040,0
|
|
20240807,101000,28205040,11040,11040,11040,11040,20
|
|
20240807,100900,27984240,11050,11050,11050,11050,0
|
|
20240807,100800,27984240,11050,11050,11050,11050,1
|
|
20240807,100700,27973190,11040,11050,11050,11040,62
|
|
20240807,100600,27288660,11050,11050,11050,11050,0
|
|
20240807,100500,27288660,11050,11050,11050,11050,0
|
|
20240807,100400,27288660,11050,11050,11050,11050,3
|
|
20240807,100300,27255510,11060,11060,11060,11060,0
|
|
20240807,100200,27255510,11060,11060,11060,11060,0
|
|
20240807,100100,27255510,11060,11060,11060,11060,0
|
|
20240807,100000,27255510,11060,11060,11060,11060,0
|
|
20240807,095900,27255510,11060,11060,11060,11060,1
|
|
20240807,095800,27244450,11060,11050,11060,11050,7
|
|
20240807,095700,27167040,11070,11070,11070,11070,1
|
|
20240807,095600,27155970,11070,11070,11070,11070,0
|
|
20240807,095500,27155970,11070,11080,11080,11070,11
|
|
20240807,095400,27034140,11050,11050,11050,11050,1
|
|
20240807,095300,27023090,11060,11060,11060,11060,0
|
|
20240807,095200,27023090,11060,11070,11070,11060,301
|
|
20240807,095100,23693330,11080,11080,11080,11080,0
|
|
20240807,095000,23693330,11080,11080,11080,11080,0
|
|
20240807,094900,23693330,11080,11080,11080,11080,0
|
|
20240807,094800,23693330,11080,11080,11080,11080,28
|
|
20240807,094700,23383090,11080,11080,11080,11080,0
|
|
20240807,094600,23383090,11080,11080,11080,11080,4
|
|
20240807,094500,23338770,11080,11080,11080,11080,0
|
|
20240807,094400,23338770,11080,11080,11080,11080,0
|
|
20240807,094300,23338770,11080,11080,11080,11080,0
|
|
20240807,094200,23338770,11080,11050,11080,11050,204
|
|
20240807,094100,21079560,11060,11060,11060,11060,45
|
|
20240807,094000,20581860,11050,11050,11050,11050,0
|
|
20240807,093900,20581860,11050,11050,11050,11050,0
|
|
20240807,093800,20581860,11050,11050,11050,11050,0
|
|
20240807,093700,20581860,11050,11050,11050,11050,2
|
|
20240807,093600,20559760,11040,11040,11040,11040,33
|
|
20240807,093500,20195440,11040,11040,11040,11040,10
|
|
20240807,093400,20085040,11060,11060,11060,11060,15
|
|
20240807,093300,19919140,11060,11060,11060,11060,1
|
|
20240807,093200,19908080,11060,11060,11060,11060,0
|
|
20240807,093100,19908080,11060,11050,11060,11050,21
|
|
20240807,093000,19676020,11050,11050,11050,11050,1
|
|
20240807,092900,19664970,10990,10990,10990,10990,0
|
|
20240807,092800,19664970,10990,10990,10990,10990,0
|
|
20240807,092700,19664970,10990,10990,10990,10990,0
|
|
20240807,092600,19664970,10990,10990,10990,10990,2
|
|
20240807,092500,19642990,10990,11020,11020,10990,343
|
|
20240807,092400,15868930,11020,11020,11020,11020,0
|
|
20240807,092300,15868930,11020,11030,11030,11020,100
|
|
20240807,092200,14766910,11060,11060,11060,11060,10
|
|
20240807,092100,14656310,11050,11050,11050,11050,1
|
|
20240807,092000,14645260,11060,11060,11060,11060,0
|
|
20240807,091900,14645260,11060,11060,11060,11060,0
|
|
20240807,091800,14645260,11060,11060,11060,11060,0
|
|
20240807,091700,14645260,11060,11060,11060,11060,0
|
|
20240807,091600,14645260,11060,11060,11060,11060,0
|
|
20240807,091500,14645260,11060,11030,11060,11030,13
|
|
20240807,091400,14501660,11050,11030,11050,11030,5
|
|
20240807,091300,14446430,11050,11050,11050,11050,0
|
|
20240807,091200,14446430,11050,11030,11050,11030,100
|
|
20240807,091100,13341470,11050,11050,11050,11050,0
|
|
20240807,091000,13341470,11050,11050,11050,11050,0
|
|
20240807,090900,13341470,11050,11050,11050,11050,1
|
|
20240807,090800,13330420,11060,11030,11060,11030,5
|
|
20240807,090700,13275180,11060,11030,11060,11030,10
|
|
20240807,090600,13164640,11010,11010,11010,11010,1
|
|
20240807,090500,13153630,11010,11000,11010,11000,3
|
|
20240807,090400,13120620,11000,10990,11000,10970,119
|
|
20240807,090300,11812150,10970,10970,10970,10970,0
|
|
20240807,090200,11812150,10970,10970,10970,10970,0
|
|
20240807,090100,11812150,10970,10990,10990,10970,166
|
|
20240807,090000,9987840,10880,10880,10880,10880,918
|