651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,194800,63615240,11210,11210,11210,11210,212
|
|
20240808,194700,63615240,11210,11210,11210,11210,0
|
|
20240808,194600,63615240,11210,11210,11210,11210,0
|
|
20240808,194500,63615240,11210,11210,11210,11210,0
|
|
20240808,194400,63615240,11210,11210,11210,11210,0
|
|
20240808,194300,63615240,11210,11210,11210,11210,0
|
|
20240808,194200,63615240,11210,11210,11210,11210,0
|
|
20240808,194100,63615240,11210,11210,11210,11210,0
|
|
20240808,194000,63615240,11210,11210,11210,11210,0
|
|
20240808,193900,63615240,11210,11210,11210,11210,0
|
|
20240808,193800,63615240,11210,11210,11210,11210,0
|
|
20240808,193700,63615240,11210,11210,11210,11210,0
|
|
20240808,193600,63615240,11210,11210,11210,11210,0
|
|
20240808,193500,63615240,11210,11210,11210,11210,0
|
|
20240808,193400,63615240,11210,11210,11210,11210,0
|
|
20240808,193300,63615240,11210,11210,11210,11210,0
|
|
20240808,193200,63615240,11210,11210,11210,11210,0
|
|
20240808,193100,63615240,11210,11210,11210,11210,0
|
|
20240808,193000,63615240,11210,11210,11210,11210,0
|
|
20240808,192900,63615240,11210,11210,11210,11210,0
|
|
20240808,192800,63615240,11210,11210,11210,11210,0
|
|
20240808,192700,63615240,11210,11210,11210,11210,0
|
|
20240808,192600,63615240,11210,11210,11210,11210,0
|
|
20240808,192500,63615240,11210,11210,11210,11210,0
|
|
20240808,192400,63615240,11210,11210,11210,11210,0
|
|
20240808,192300,63615240,11210,11210,11210,11210,0
|
|
20240808,192200,63615240,11210,11210,11210,11210,0
|
|
20240808,192100,63615240,11210,11210,11210,11210,0
|
|
20240808,192000,63615240,11210,11210,11210,11210,0
|
|
20240808,191900,63615240,11210,11210,11210,11210,0
|
|
20240808,191800,63615240,11210,11210,11210,11210,212
|
|
20240808,191700,63615240,11210,11210,11210,11210,0
|
|
20240808,191600,63615240,11210,11210,11210,11210,0
|
|
20240808,191500,63615240,11210,11210,11210,11210,0
|
|
20240808,191400,63615240,11210,11210,11210,11210,0
|
|
20240808,191300,63615240,11210,11210,11210,11210,0
|
|
20240808,191200,63615240,11210,11210,11210,11210,0
|
|
20240808,191100,63615240,11210,11210,11210,11210,0
|
|
20240808,191000,63615240,11210,11210,11210,11210,0
|
|
20240808,190900,63615240,11210,11210,11210,11210,0
|
|
20240808,190800,63615240,11210,11210,11210,11210,0
|
|
20240808,190700,63615240,11210,11210,11210,11210,0
|
|
20240808,190600,63615240,11210,11210,11210,11210,0
|
|
20240808,190500,63615240,11210,11210,11210,11210,0
|
|
20240808,190400,63615240,11210,11210,11210,11210,0
|
|
20240808,190300,63615240,11210,11210,11210,11210,0
|
|
20240808,190200,63615240,11210,11210,11210,11210,0
|
|
20240808,190100,63615240,11210,11210,11210,11210,0
|
|
20240808,190000,63615240,11210,11210,11210,11210,0
|
|
20240808,185900,63615240,11210,11210,11210,11210,0
|
|
20240808,185800,63615240,11210,11210,11210,11210,0
|
|
20240808,185700,63615240,11210,11210,11210,11210,0
|
|
20240808,185600,63615240,11210,11210,11210,11210,0
|
|
20240808,185500,63615240,11210,11210,11210,11210,0
|
|
20240808,185400,63615240,11210,11210,11210,11210,0
|
|
20240808,185300,63615240,11210,11210,11210,11210,0
|
|
20240808,185200,63615240,11210,11210,11210,11210,0
|
|
20240808,185100,63615240,11210,11210,11210,11210,0
|
|
20240808,185000,63615240,11210,11210,11210,11210,0
|
|
20240808,184900,63615240,11210,11210,11210,11210,0
|
|
20240808,184800,63615240,11210,11210,11210,11210,212
|
|
20240808,184700,63615240,11210,11210,11210,11210,0
|
|
20240808,184600,63615240,11210,11210,11210,11210,0
|
|
20240808,184500,63615240,11210,11210,11210,11210,0
|
|
20240808,184400,63615240,11210,11210,11210,11210,0
|
|
20240808,184300,63615240,11210,11210,11210,11210,0
|
|
20240808,184200,63615240,11210,11210,11210,11210,0
|
|
20240808,184100,63615240,11210,11210,11210,11210,0
|
|
20240808,184000,63615240,11210,11210,11210,11210,0
|
|
20240808,183900,63615240,11210,11210,11210,11210,0
|
|
20240808,183800,63615240,11210,11210,11210,11210,0
|
|
20240808,183700,63615240,11210,11210,11210,11210,0
|
|
20240808,183600,63615240,11210,11210,11210,11210,0
|
|
20240808,183500,63615240,11210,11210,11210,11210,0
|
|
20240808,183400,63615240,11210,11210,11210,11210,0
|
|
20240808,183300,63615240,11210,11210,11210,11210,0
|
|
20240808,183200,63615240,11210,11210,11210,11210,0
|
|
20240808,183100,63615240,11210,11210,11210,11210,0
|
|
20240808,183000,63615240,11210,11210,11210,11210,0
|
|
20240808,182900,63615240,11210,11210,11210,11210,0
|
|
20240808,182800,63615240,11210,11210,11210,11210,0
|
|
20240808,182700,63615240,11210,11210,11210,11210,0
|
|
20240808,182600,63615240,11210,11210,11210,11210,0
|
|
20240808,182500,63615240,11210,11210,11210,11210,0
|
|
20240808,182400,63615240,11210,11210,11210,11210,0
|
|
20240808,182300,63615240,11210,11210,11210,11210,0
|
|
20240808,182200,63615240,11210,11210,11210,11210,0
|
|
20240808,182100,63615240,11210,11210,11210,11210,0
|
|
20240808,182000,63615240,11210,11210,11210,11210,0
|
|
20240808,181900,63615240,11210,11210,11210,11210,0
|
|
20240808,181800,63615240,11210,11210,11210,11210,212
|
|
20240808,181700,63615240,11210,11210,11210,11210,0
|
|
20240808,181600,63615240,11210,11210,11210,11210,0
|
|
20240808,181500,63615240,11210,11210,11210,11210,0
|
|
20240808,181400,63615240,11210,11210,11210,11210,0
|
|
20240808,181300,63615240,11210,11210,11210,11210,0
|
|
20240808,181200,63615240,11210,11210,11210,11210,0
|
|
20240808,181100,63615240,11210,11210,11210,11210,0
|
|
20240808,181000,63615240,11210,11210,11210,11210,0
|
|
20240808,180900,63615240,11210,11210,11210,11210,0
|
|
20240808,180800,63615240,11210,11210,11210,11210,0
|
|
20240808,180700,63615240,11210,11210,11210,11210,0
|
|
20240808,180600,63615240,11210,11210,11210,11210,0
|
|
20240808,180500,63615240,11210,11210,11210,11210,0
|
|
20240808,180400,63615240,11210,11210,11210,11210,0
|
|
20240808,180300,63615240,11210,11210,11210,11210,0
|
|
20240808,180200,63615240,11210,11210,11210,11210,0
|
|
20240808,180100,63615240,11210,11210,11210,11210,0
|
|
20240808,180000,63615240,11210,11210,11210,11210,0
|
|
20240808,175900,63615240,11210,11210,11210,11210,0
|
|
20240808,175800,63615240,11210,11210,11210,11210,0
|
|
20240808,175700,63615240,11210,11210,11210,11210,0
|
|
20240808,175600,63615240,11210,11210,11210,11210,0
|
|
20240808,175500,63615240,11210,11210,11210,11210,0
|
|
20240808,175400,63615240,11210,11210,11210,11210,0
|
|
20240808,175300,63615240,11210,11210,11210,11210,0
|
|
20240808,175200,63615240,11210,11210,11210,11210,0
|
|
20240808,175100,63615240,11210,11210,11210,11210,0
|
|
20240808,175000,63615240,11210,11210,11210,11210,0
|
|
20240808,174900,63615240,11210,11210,11210,11210,0
|
|
20240808,174800,63615240,11210,11210,11210,11210,212
|
|
20240808,174700,63615240,11210,11210,11210,11210,0
|
|
20240808,174600,63615240,11210,11210,11210,11210,0
|
|
20240808,174500,63615240,11210,11210,11210,11210,0
|
|
20240808,174400,63615240,11210,11210,11210,11210,0
|
|
20240808,174300,63615240,11210,11210,11210,11210,0
|
|
20240808,174200,63615240,11210,11210,11210,11210,0
|
|
20240808,174100,63615240,11210,11210,11210,11210,0
|
|
20240808,174000,63615240,11210,11210,11210,11210,0
|
|
20240808,173900,63615240,11210,11210,11210,11210,0
|
|
20240808,173800,63615240,11210,11210,11210,11210,0
|
|
20240808,173700,63615240,11210,11210,11210,11210,0
|
|
20240808,173600,63615240,11210,11210,11210,11210,0
|
|
20240808,173500,63615240,11210,11210,11210,11210,0
|
|
20240808,173400,63615240,11210,11210,11210,11210,0
|
|
20240808,173300,63615240,11210,11210,11210,11210,0
|
|
20240808,173200,63615240,11210,11210,11210,11210,0
|
|
20240808,173100,63615240,11210,11210,11210,11210,0
|
|
20240808,173000,63615240,11210,11210,11210,11210,0
|
|
20240808,172900,63615240,11210,11210,11210,11210,0
|
|
20240808,172800,63615240,11210,11210,11210,11210,0
|
|
20240808,172700,63615240,11210,11210,11210,11210,0
|
|
20240808,172600,63615240,11210,11210,11210,11210,0
|
|
20240808,172500,63615240,11210,11210,11210,11210,0
|
|
20240808,172400,63615240,11210,11210,11210,11210,0
|
|
20240808,172300,63615240,11210,11210,11210,11210,0
|
|
20240808,172200,63615240,11210,11210,11210,11210,0
|
|
20240808,172100,63615240,11210,11210,11210,11210,0
|
|
20240808,172000,63615240,11210,11210,11210,11210,0
|
|
20240808,171900,63615240,11210,11210,11210,11210,0
|
|
20240808,171800,63615240,11210,11210,11210,11210,212
|
|
20240808,171700,63615240,11210,11210,11210,11210,0
|
|
20240808,171600,63615240,11210,11210,11210,11210,0
|
|
20240808,171500,63615240,11210,11210,11210,11210,0
|
|
20240808,171400,63615240,11210,11210,11210,11210,0
|
|
20240808,171300,63615240,11210,11210,11210,11210,0
|
|
20240808,171200,63615240,11210,11210,11210,11210,0
|
|
20240808,171100,63615240,11210,11210,11210,11210,0
|
|
20240808,171000,63615240,11210,11210,11210,11210,0
|
|
20240808,170900,63615240,11210,11210,11210,11210,0
|
|
20240808,170800,63615240,11210,11210,11210,11210,0
|
|
20240808,170700,63615240,11210,11210,11210,11210,0
|
|
20240808,170600,63615240,11210,11210,11210,11210,0
|
|
20240808,170500,63615240,11210,11210,11210,11210,0
|
|
20240808,170400,63615240,11210,11210,11210,11210,0
|
|
20240808,170300,63615240,11210,11210,11210,11210,0
|
|
20240808,170200,63615240,11210,11210,11210,11210,0
|
|
20240808,170100,63615240,11210,11210,11210,11210,0
|
|
20240808,170000,63615240,11210,11210,11210,11210,0
|
|
20240808,165900,63615240,11210,11210,11210,11210,0
|
|
20240808,165800,63615240,11210,11210,11210,11210,0
|
|
20240808,165700,63615240,11210,11210,11210,11210,0
|
|
20240808,165600,63615240,11210,11210,11210,11210,0
|
|
20240808,165500,63615240,11210,11210,11210,11210,0
|
|
20240808,165400,63615240,11210,11210,11210,11210,0
|
|
20240808,165300,63615240,11210,11210,11210,11210,0
|
|
20240808,165200,63615240,11210,11210,11210,11210,0
|
|
20240808,165100,63615240,11210,11210,11210,11210,0
|
|
20240808,165000,63615240,11210,11210,11210,11210,0
|
|
20240808,164900,63615240,11210,11210,11210,11210,0
|
|
20240808,164800,63615240,11210,11210,11210,11210,212
|
|
20240808,164700,63615240,11210,11210,11210,11210,0
|
|
20240808,164600,63615240,11210,11210,11210,11210,0
|
|
20240808,164500,63615240,11210,11210,11210,11210,0
|
|
20240808,164400,63615240,11210,11210,11210,11210,0
|
|
20240808,164300,63615240,11210,11210,11210,11210,0
|
|
20240808,164200,63615240,11210,11210,11210,11210,0
|
|
20240808,164100,63615240,11210,11210,11210,11210,0
|
|
20240808,164000,63615240,11210,11210,11210,11210,0
|
|
20240808,163900,63615240,11210,11210,11210,11210,0
|
|
20240808,163800,63615240,11210,11210,11210,11210,0
|
|
20240808,163700,63615240,11210,11210,11210,11210,0
|
|
20240808,163600,63615240,11210,11210,11210,11210,0
|
|
20240808,163500,63615240,11210,11210,11210,11210,0
|
|
20240808,163400,63615240,11210,11210,11210,11210,0
|
|
20240808,163300,63615240,11210,11210,11210,11210,0
|
|
20240808,163200,63615240,11210,11210,11210,11210,0
|
|
20240808,163100,63615240,11210,11210,11210,11210,0
|
|
20240808,163000,63615240,11210,11210,11210,11210,0
|
|
20240808,162900,63615240,11210,11210,11210,11210,0
|
|
20240808,162800,63615240,11210,11210,11210,11210,0
|
|
20240808,162700,63615240,11210,11210,11210,11210,0
|
|
20240808,162600,63615240,11210,11210,11210,11210,0
|
|
20240808,162500,63615240,11210,11210,11210,11210,0
|
|
20240808,162400,63615240,11210,11210,11210,11210,0
|
|
20240808,162300,63615240,11210,11210,11210,11210,0
|
|
20240808,162200,63615240,11210,11210,11210,11210,0
|
|
20240808,162100,63615240,11210,11210,11210,11210,0
|
|
20240808,162000,63615240,11210,11210,11210,11210,0
|
|
20240808,161900,63615240,11210,11210,11210,11210,0
|
|
20240808,161800,63615240,11210,11210,11210,11210,212
|
|
20240808,161700,63615240,11210,11210,11210,11210,0
|
|
20240808,161600,63615240,11210,11210,11210,11210,0
|
|
20240808,161500,63615240,11210,11210,11210,11210,0
|
|
20240808,161400,63615240,11210,11210,11210,11210,0
|
|
20240808,161300,63615240,11210,11210,11210,11210,0
|
|
20240808,161200,63615240,11210,11210,11210,11210,0
|
|
20240808,161100,63615240,11210,11210,11210,11210,0
|
|
20240808,161000,63615240,11210,11210,11210,11210,0
|
|
20240808,160900,63615240,11210,11210,11210,11210,0
|
|
20240808,160800,63615240,11210,11210,11210,11210,0
|
|
20240808,160700,63615240,11210,11210,11210,11210,0
|
|
20240808,160600,63615240,11210,11210,11210,11210,0
|
|
20240808,160500,63615240,11210,11210,11210,11210,0
|
|
20240808,160400,63615240,11210,11210,11210,11210,0
|
|
20240808,160300,63615240,11210,11210,11210,11210,0
|
|
20240808,160200,63615240,11210,11210,11210,11210,0
|
|
20240808,160100,63615240,11210,11210,11210,11210,0
|
|
20240808,160000,63615240,11210,11210,11210,11210,0
|
|
20240808,155900,63615240,11210,11210,11210,11210,0
|
|
20240808,155800,63615240,11210,11210,11210,11210,0
|
|
20240808,155700,63615240,11210,11210,11210,11210,0
|
|
20240808,155600,63615240,11210,11210,11210,11210,0
|
|
20240808,155500,63615240,11210,11210,11210,11210,0
|
|
20240808,155400,63615240,11210,11210,11210,11210,0
|
|
20240808,155300,63615240,11210,11210,11210,11210,0
|
|
20240808,155200,63615240,11210,11210,11210,11210,0
|
|
20240808,155100,63615240,11210,11210,11210,11210,0
|
|
20240808,155000,63615240,11210,11210,11210,11210,0
|
|
20240808,154900,63615240,11210,11210,11210,11210,0
|
|
20240808,154800,63615240,11210,11210,11210,11210,212
|
|
20240808,154700,63615240,11210,11210,11210,11210,0
|
|
20240808,154600,63615240,11210,11210,11210,11210,0
|
|
20240808,154500,63615240,11210,11210,11210,11210,0
|
|
20240808,154400,63615240,11210,11210,11210,11210,0
|
|
20240808,154300,63615240,11210,11210,11210,11210,0
|
|
20240808,154200,63615240,11210,11210,11210,11210,0
|
|
20240808,154100,63615240,11210,11210,11210,11210,0
|
|
20240808,154000,63615240,11210,11210,11210,11210,0
|
|
20240808,153900,63615240,11210,11210,11210,11210,0
|
|
20240808,153800,63615240,11210,11210,11210,11210,0
|
|
20240808,153700,63615240,11210,11210,11210,11210,0
|
|
20240808,153600,63615240,11210,11210,11210,11210,0
|
|
20240808,153500,63615240,11210,11210,11210,11210,0
|
|
20240808,153400,63615240,11210,11210,11210,11210,0
|
|
20240808,153300,63615240,11210,11210,11210,11210,0
|
|
20240808,153200,63615240,11210,11210,11210,11210,0
|
|
20240808,153100,63615240,11210,11210,11210,11210,0
|
|
20240808,153000,63615240,11210,11210,11210,11210,212
|
|
20240808,152900,61238720,11210,11210,11210,11210,0
|
|
20240808,152800,61238720,11210,11210,11210,11210,0
|
|
20240808,152700,61238720,11210,11210,11210,11210,0
|
|
20240808,152600,61238720,11210,11210,11210,11210,0
|
|
20240808,152500,61238720,11210,11210,11210,11210,0
|
|
20240808,152400,61238720,11210,11210,11210,11210,0
|
|
20240808,152300,61238720,11210,11210,11210,11210,0
|
|
20240808,152200,61238720,11210,11210,11210,11210,0
|
|
20240808,152100,61238720,11210,11210,11210,11210,0
|
|
20240808,152000,61238720,11210,11210,11210,11210,0
|
|
20240808,151900,61238720,11210,11200,11210,11140,226
|
|
20240808,151800,58711910,11170,11130,11210,11130,263
|
|
20240808,151700,55771280,11130,11120,11130,11120,1000
|
|
20240808,151600,44642720,11120,11120,11120,11120,1
|
|
20240808,151500,44631600,11090,11090,11090,11090,0
|
|
20240808,151400,44631600,11090,11090,11090,11090,0
|
|
20240808,151300,44631600,11090,11090,11090,11090,0
|
|
20240808,151200,44631600,11090,11090,11090,11090,0
|
|
20240808,151100,44631600,11090,11090,11090,11090,0
|
|
20240808,151000,44631600,11090,11090,11090,11090,1
|
|
20240808,150900,44620510,11120,11120,11120,11120,0
|
|
20240808,150800,44620510,11120,11120,11120,11120,0
|
|
20240808,150700,44620510,11120,11120,11120,11120,0
|
|
20240808,150600,44620510,11120,11120,11120,11120,0
|
|
20240808,150500,44620510,11120,11120,11120,11120,0
|
|
20240808,150400,44620510,11120,11110,11120,11110,5
|
|
20240808,150300,44564930,11090,11100,11100,11090,201
|
|
20240808,150200,42335580,11110,11110,11110,11110,2
|
|
20240808,150100,42313360,11110,11110,11110,11110,0
|
|
20240808,150000,42313360,11110,11110,11120,11110,3
|
|
20240808,145900,42280020,11110,11110,11120,11110,9
|
|
20240808,145800,42179990,11120,11120,11120,11120,0
|
|
20240808,145700,42179990,11120,11110,11120,11110,11
|
|
20240808,145600,42057720,11110,11110,11120,11110,16
|
|
20240808,145500,41879880,11110,11110,11120,11110,15
|
|
20240808,145400,41713160,11120,11110,11120,11110,10
|
|
20240808,145300,41602010,11100,11100,11100,11100,0
|
|
20240808,145200,41602010,11100,11100,11120,11100,131
|
|
20240808,145100,40147840,11100,11100,11100,11100,0
|
|
20240808,145000,40147840,11100,11100,11100,11100,0
|
|
20240808,144900,40147840,11100,11100,11100,11100,0
|
|
20240808,144800,40147840,11100,11100,11100,11100,0
|
|
20240808,144700,40147840,11100,11100,11100,11100,0
|
|
20240808,144600,40147840,11100,11100,11100,11100,0
|
|
20240808,144500,40147840,11100,11100,11100,11100,0
|
|
20240808,144400,40147840,11100,11100,11100,11100,0
|
|
20240808,144300,40147840,11100,11100,11100,11100,0
|
|
20240808,144200,40147840,11100,11100,11100,11100,0
|
|
20240808,144100,40147840,11100,11100,11100,11100,0
|
|
20240808,144000,40147840,11100,11100,11100,11100,0
|
|
20240808,143900,40147840,11100,11100,11100,11100,0
|
|
20240808,143800,40147840,11100,11100,11100,11100,0
|
|
20240808,143700,40147840,11100,11100,11100,11100,0
|
|
20240808,143600,40147840,11100,11110,11110,11100,10
|
|
20240808,143500,40036790,11110,11110,11110,11110,0
|
|
20240808,143400,40036790,11110,11110,11110,11110,0
|
|
20240808,143300,40036790,11110,11110,11110,11110,1
|
|
20240808,143200,40025680,11120,11120,11120,11120,0
|
|
20240808,143100,40025680,11120,11110,11120,11110,14
|
|
20240808,143000,39870120,11120,11120,11120,11120,0
|
|
20240808,142900,39870120,11120,11120,11120,11120,0
|
|
20240808,142800,39870120,11120,11120,11120,11120,0
|
|
20240808,142700,39870120,11120,11120,11120,11120,0
|
|
20240808,142600,39870120,11120,11120,11120,11120,0
|
|
20240808,142500,39870120,11120,11120,11120,11120,0
|
|
20240808,142400,39870120,11120,11120,11120,11120,0
|
|
20240808,142300,39870120,11120,11120,11120,11120,1
|
|
20240808,142200,39859000,11130,11130,11130,11130,0
|
|
20240808,142100,39859000,11130,11130,11130,11130,0
|
|
20240808,142000,39859000,11130,11130,11130,11130,0
|
|
20240808,141900,39859000,11130,11130,11130,11130,2
|
|
20240808,141800,39836740,11120,11130,11130,11110,10
|
|
20240808,141700,39725500,11120,11120,11130,11120,9
|
|
20240808,141600,39625380,11130,11120,11130,11120,8
|
|
20240808,141500,39536380,11120,11120,11130,11120,4
|
|
20240808,141400,39491880,11130,11110,11130,11110,5
|
|
20240808,141300,39436290,11130,11110,11130,11100,33
|
|
20240808,141200,39069750,11130,11130,11130,11130,0
|
|
20240808,141100,39069750,11130,11120,11130,11100,22
|
|
20240808,141000,38825020,11130,11110,11130,11110,9
|
|
20240808,140900,38724950,11130,11130,11130,11130,0
|
|
20240808,140800,38724950,11130,11130,11130,11130,0
|
|
20240808,140700,38724950,11130,11130,11130,11130,0
|
|
20240808,140600,38724950,11130,11110,11130,11090,31
|
|
20240808,140500,38381020,11130,11130,11130,11130,0
|
|
20240808,140400,38381020,11130,11130,11130,11130,0
|
|
20240808,140300,38381020,11130,11130,11130,11130,0
|
|
20240808,140200,38381020,11130,11130,11130,11130,0
|
|
20240808,140100,38381020,11130,11110,11130,11110,39
|
|
20240808,140000,37947600,11090,11090,11090,11090,0
|
|
20240808,135900,37947600,11090,11090,11090,11090,0
|
|
20240808,135800,37947600,11090,11090,11090,11090,0
|
|
20240808,135700,37947600,11090,11090,11090,11090,0
|
|
20240808,135600,37947600,11090,11090,11090,11090,0
|
|
20240808,135500,37947600,11090,11090,11090,11090,62
|
|
20240808,135400,37260020,11090,11090,11090,11080,52
|
|
20240808,135300,36683840,11090,11090,11090,11090,0
|
|
20240808,135200,36683840,11090,11090,11090,11090,0
|
|
20240808,135100,36683840,11090,11090,11090,11090,0
|
|
20240808,135000,36683840,11090,11090,11090,11090,0
|
|
20240808,134900,36683840,11090,11090,11090,11090,114
|
|
20240808,134800,35419580,11110,11110,11110,11110,1
|
|
20240808,134700,35408470,11110,11110,11110,11110,0
|
|
20240808,134600,35408470,11110,11110,11110,11110,0
|
|
20240808,134500,35408470,11110,11110,11110,11110,0
|
|
20240808,134400,35408470,11110,11110,11110,11110,0
|
|
20240808,134300,35408470,11110,11110,11110,11110,5
|
|
20240808,134200,35352920,11130,11100,11130,11100,53
|
|
20240808,134100,34764550,11110,11110,11130,11110,4
|
|
20240808,134000,34720070,11130,11120,11130,11110,11
|
|
20240808,133900,34597740,11120,11120,11120,11120,0
|
|
20240808,133800,34597740,11120,11120,11120,11120,0
|
|
20240808,133700,34597740,11120,11120,11120,11120,5
|
|
20240808,133600,34542140,11130,11130,11130,11130,1
|
|
20240808,133500,34531010,11130,11130,11130,11130,9
|
|
20240808,133400,34430840,11130,11130,11130,11130,0
|
|
20240808,133300,34430840,11130,11130,11130,11130,0
|
|
20240808,133200,34430840,11130,11130,11130,11130,0
|
|
20240808,133100,34430840,11130,11130,11130,11130,0
|
|
20240808,133000,34430840,11130,11130,11130,11130,1
|
|
20240808,132900,34419710,11130,11130,11130,11130,0
|
|
20240808,132800,34419710,11130,11130,11130,11130,0
|
|
20240808,132700,34419710,11130,11130,11130,11130,10
|
|
20240808,132600,34308410,11130,11130,11130,11130,0
|
|
20240808,132500,34308410,11130,11130,11130,11130,0
|
|
20240808,132400,34308410,11130,11130,11130,11130,1
|
|
20240808,132300,34297280,11120,11120,11120,11120,0
|
|
20240808,132200,34297280,11120,11120,11130,11100,23
|
|
20240808,132100,34041790,11120,11120,11120,11120,0
|
|
20240808,132000,34041790,11120,11120,11120,11120,0
|
|
20240808,131900,34041790,11120,11120,11120,11120,0
|
|
20240808,131800,34041790,11120,11120,11120,11120,1
|
|
20240808,131700,34030670,11120,11110,11130,11110,4
|
|
20240808,131600,33986180,11130,11120,11130,11120,3
|
|
20240808,131500,33952810,11130,11130,11130,11130,0
|
|
20240808,131400,33952810,11130,11130,11130,11130,0
|
|
20240808,131300,33952810,11130,11130,11130,11130,0
|
|
20240808,131200,33952810,11130,11110,11130,11110,4
|
|
20240808,131100,33908330,11130,11120,11130,11090,515
|
|
20240808,131000,28187300,11130,11130,11130,11130,1
|
|
20240808,130900,28176170,11130,11130,11130,11130,0
|
|
20240808,130800,28176170,11130,11130,11130,11130,1
|
|
20240808,130700,28165040,11130,11130,11130,11130,0
|
|
20240808,130600,28165040,11130,11130,11130,11130,0
|
|
20240808,130500,28165040,11130,11130,11130,11130,0
|
|
20240808,130400,28165040,11130,11130,11130,11130,0
|
|
20240808,130300,28165040,11130,11130,11130,11130,0
|
|
20240808,130200,28165040,11130,11130,11130,11130,0
|
|
20240808,130100,28165040,11130,11130,11130,11130,50
|
|
20240808,130000,27608540,11120,11120,11120,11120,0
|
|
20240808,125900,27608540,11120,11120,11120,11120,0
|
|
20240808,125800,27608540,11120,11120,11120,11120,0
|
|
20240808,125700,27608540,11120,11120,11120,11120,0
|
|
20240808,125600,27608540,11120,11120,11120,11120,0
|
|
20240808,125500,27608540,11120,11120,11120,11120,0
|
|
20240808,125400,27608540,11120,11120,11120,11120,0
|
|
20240808,125300,27608540,11120,11120,11120,11120,10
|
|
20240808,125200,27497340,11130,11130,11130,11130,0
|
|
20240808,125100,27497340,11130,11130,11130,11130,7
|
|
20240808,125000,27419430,11130,11130,11130,11130,0
|
|
20240808,124900,27419430,11130,11130,11130,11130,0
|
|
20240808,124800,27419430,11130,11130,11130,11130,100
|
|
20240808,124700,26306430,11130,11130,11130,11130,0
|
|
20240808,124600,26306430,11130,11130,11130,11130,0
|
|
20240808,124500,26306430,11130,11130,11130,11130,0
|
|
20240808,124400,26306430,11130,11130,11130,11130,0
|
|
20240808,124300,26306430,11130,11130,11130,11130,0
|
|
20240808,124200,26306430,11130,11130,11130,11130,0
|
|
20240808,124100,26306430,11130,11130,11130,11130,7
|
|
20240808,124000,26228520,11120,11120,11120,11120,0
|
|
20240808,123900,26228520,11120,11120,11120,11120,0
|
|
20240808,123800,26228520,11120,11120,11120,11120,6
|
|
20240808,123700,26161800,11130,11130,11130,11130,0
|
|
20240808,123600,26161800,11130,11130,11130,11130,12
|
|
20240808,123500,26028240,11130,11130,11130,11130,0
|
|
20240808,123400,26028240,11130,11130,11130,11130,0
|
|
20240808,123300,26028240,11130,11130,11130,11130,27
|
|
20240808,123200,25727730,11130,11130,11130,11130,0
|
|
20240808,123100,25727730,11130,11130,11130,11130,14
|
|
20240808,123000,25571910,11120,11120,11120,11110,35
|
|
20240808,122900,25183010,11130,11130,11130,11130,0
|
|
20240808,122800,25183010,11130,11130,11130,11130,0
|
|
20240808,122700,25183010,11130,11130,11130,11130,0
|
|
20240808,122600,25183010,11130,11130,11130,11130,4
|
|
20240808,122500,25138490,11120,11120,11120,11120,20
|
|
20240808,122400,24916090,11130,11130,11130,11130,0
|
|
20240808,122300,24916090,11130,11130,11130,11130,0
|
|
20240808,122200,24916090,11130,11130,11130,11130,27
|
|
20240808,122100,24615580,11130,11130,11130,11130,0
|
|
20240808,122000,24615580,11130,11130,11130,11130,0
|
|
20240808,121900,24615580,11130,11130,11130,11130,0
|
|
20240808,121800,24615580,11130,11130,11130,11130,0
|
|
20240808,121700,24615580,11130,11130,11130,11130,10
|
|
20240808,121600,24504280,11120,11120,11120,11120,31
|
|
20240808,121500,24159560,11120,11120,11120,11120,94
|
|
20240808,121400,23114280,11120,11120,11120,11120,0
|
|
20240808,121300,23114280,11120,11120,11120,11120,0
|
|
20240808,121200,23114280,11120,11120,11120,11120,0
|
|
20240808,121100,23114280,11120,11120,11120,11120,0
|
|
20240808,121000,23114280,11120,11120,11120,11120,0
|
|
20240808,120900,23114280,11120,11120,11120,11120,0
|
|
20240808,120800,23114280,11120,11120,11120,11120,0
|
|
20240808,120700,23114280,11120,11120,11120,11120,0
|
|
20240808,120600,23114280,11120,11120,11120,11120,25
|
|
20240808,120500,22836280,11120,11120,11120,11120,0
|
|
20240808,120400,22836280,11120,11120,11120,11120,0
|
|
20240808,120300,22836280,11120,11120,11120,11120,0
|
|
20240808,120200,22836280,11120,11120,11120,11120,122
|
|
20240808,120100,21479640,11120,11120,11120,11120,0
|
|
20240808,120000,21479640,11120,11120,11120,11120,0
|
|
20240808,115900,21479640,11120,11120,11120,11120,0
|
|
20240808,115800,21479640,11120,11130,11130,11120,51
|
|
20240808,115700,20912510,11130,11130,11130,11130,0
|
|
20240808,115600,20912510,11130,11130,11130,11130,0
|
|
20240808,115500,20912510,11130,11130,11130,11130,0
|
|
20240808,115400,20912510,11130,11130,11130,11130,1
|
|
20240808,115300,20901380,11130,11130,11130,11130,3
|
|
20240808,115200,20867990,11130,11130,11130,11130,0
|
|
20240808,115100,20867990,11130,11130,11130,11130,0
|
|
20240808,115000,20867990,11130,11130,11130,11130,1
|
|
20240808,114900,20856860,11130,11130,11130,11130,0
|
|
20240808,114800,20856860,11130,11130,11130,11130,0
|
|
20240808,114700,20856860,11130,11130,11130,11130,0
|
|
20240808,114600,20856860,11130,11130,11130,11130,0
|
|
20240808,114500,20856860,11130,11130,11130,11130,0
|
|
20240808,114400,20856860,11130,11130,11130,11130,0
|
|
20240808,114300,20856860,11130,11130,11130,11130,0
|
|
20240808,114200,20856860,11130,11130,11130,11130,0
|
|
20240808,114100,20856860,11130,11130,11130,11130,0
|
|
20240808,114000,20856860,11130,11130,11130,11130,0
|
|
20240808,113900,20856860,11130,11130,11130,11130,7
|
|
20240808,113800,20778950,11130,11130,11130,11130,0
|
|
20240808,113700,20778950,11130,11140,11140,11130,12
|
|
20240808,113600,20645330,11140,11150,11150,11140,17
|
|
20240808,113500,20455850,11150,11150,11150,11150,0
|
|
20240808,113400,20455850,11150,11150,11150,11150,0
|
|
20240808,113300,20455850,11150,11150,11150,11150,0
|
|
20240808,113200,20455850,11150,11150,11150,11150,0
|
|
20240808,113100,20455850,11150,11150,11150,11150,0
|
|
20240808,113000,20455850,11150,11150,11150,11150,41
|
|
20240808,112900,19998700,11150,11150,11150,11150,0
|
|
20240808,112800,19998700,11150,11150,11150,11150,0
|
|
20240808,112700,19998700,11150,11150,11150,11150,0
|
|
20240808,112600,19998700,11150,11150,11150,11150,12
|
|
20240808,112500,19864900,11150,11150,11150,11150,0
|
|
20240808,112400,19864900,11150,11150,11150,11150,0
|
|
20240808,112300,19864900,11150,11150,11150,11150,0
|
|
20240808,112200,19864900,11150,11150,11150,11150,0
|
|
20240808,112100,19864900,11150,11150,11150,11150,0
|
|
20240808,112000,19864900,11150,11150,11150,11150,0
|
|
20240808,111900,19864900,11150,11150,11150,11150,0
|
|
20240808,111800,19864900,11150,11150,11150,11150,0
|
|
20240808,111700,19864900,11150,11150,11150,11150,0
|
|
20240808,111600,19864900,11150,11150,11150,11150,0
|
|
20240808,111500,19864900,11150,11150,11150,11150,7
|
|
20240808,111400,19786850,11140,11140,11140,11140,0
|
|
20240808,111300,19786850,11140,11140,11150,11140,6
|
|
20240808,111200,19719990,11150,11140,11150,11140,18
|
|
20240808,111100,19519380,11150,11140,11150,11140,332
|
|
20240808,111000,15817990,11140,11140,11140,11140,10
|
|
20240808,110900,15706590,11150,11150,11150,11150,0
|
|
20240808,110800,15706590,11150,11150,11150,11150,0
|
|
20240808,110700,15706590,11150,11150,11150,11150,0
|
|
20240808,110600,15706590,11150,11150,11150,11150,0
|
|
20240808,110500,15706590,11150,11150,11150,11150,0
|
|
20240808,110400,15706590,11150,11150,11150,11150,0
|
|
20240808,110300,15706590,11150,11150,11150,11150,0
|
|
20240808,110200,15706590,11150,11150,11150,11150,0
|
|
20240808,110100,15706590,11150,11150,11150,11150,0
|
|
20240808,110000,15706590,11150,11140,11150,11140,2
|
|
20240808,105900,15684300,11130,11130,11130,11130,0
|
|
20240808,105800,15684300,11130,11130,11130,11130,0
|
|
20240808,105700,15684300,11130,11130,11130,11130,0
|
|
20240808,105600,15684300,11130,11130,11130,11130,0
|
|
20240808,105500,15684300,11130,11130,11130,11130,28
|
|
20240808,105400,15372660,11130,11130,11130,11130,0
|
|
20240808,105300,15372660,11130,11130,11130,11130,0
|
|
20240808,105200,15372660,11130,11130,11130,11130,0
|
|
20240808,105100,15372660,11130,11130,11130,11130,0
|
|
20240808,105000,15372660,11130,11130,11130,11130,0
|
|
20240808,104900,15372660,11130,11130,11130,11130,0
|
|
20240808,104800,15372660,11130,11130,11130,11130,1
|
|
20240808,104700,15361530,11130,11130,11130,11130,0
|
|
20240808,104600,15361530,11130,11130,11130,11130,89
|
|
20240808,104500,14370960,11130,11130,11130,11130,0
|
|
20240808,104400,14370960,11130,11130,11130,11130,0
|
|
20240808,104300,14370960,11130,11130,11130,11130,0
|
|
20240808,104200,14370960,11130,11130,11130,11130,2
|
|
20240808,104100,14348700,11150,11150,11150,11150,0
|
|
20240808,104000,14348700,11150,11150,11150,11150,0
|
|
20240808,103900,14348700,11150,11150,11150,11150,0
|
|
20240808,103800,14348700,11150,11150,11150,11150,0
|
|
20240808,103700,14348700,11150,11150,11150,11150,0
|
|
20240808,103600,14348700,11150,11120,11150,11120,46
|
|
20240808,103500,13836960,11120,11120,11120,11120,1
|
|
20240808,103400,13825840,11110,11110,11110,11110,0
|
|
20240808,103300,13825840,11110,11110,11110,11110,0
|
|
20240808,103200,13825840,11110,11110,11110,11110,0
|
|
20240808,103100,13825840,11110,11110,11110,11110,0
|
|
20240808,103000,13825840,11110,11110,11110,11110,0
|
|
20240808,102900,13825840,11110,11110,11110,11110,0
|
|
20240808,102800,13825840,11110,11110,11110,11110,0
|
|
20240808,102700,13825840,11110,11110,11110,11110,0
|
|
20240808,102600,13825840,11110,11110,11110,11110,0
|
|
20240808,102500,13825840,11110,11110,11110,11110,0
|
|
20240808,102400,13825840,11110,11110,11110,11110,0
|
|
20240808,102300,13825840,11110,11110,11110,11110,0
|
|
20240808,102200,13825840,11110,11110,11110,11110,0
|
|
20240808,102100,13825840,11110,11110,11110,11110,26
|
|
20240808,102000,13536980,11100,11100,11100,11100,60
|
|
20240808,101900,12870980,11100,11100,11100,11100,22
|
|
20240808,101800,12626780,11110,11110,11110,11110,1
|
|
20240808,101700,12615670,11110,11110,11110,11110,29
|
|
20240808,101600,12293480,11110,11110,11110,11110,0
|
|
20240808,101500,12293480,11110,11110,11110,11110,7
|
|
20240808,101400,12215710,11120,11120,11120,11120,27
|
|
20240808,101300,11915470,11130,11130,11130,11130,127
|
|
20240808,101200,10501960,11140,11140,11140,11140,0
|
|
20240808,101100,10501960,11140,11140,11140,11140,0
|
|
20240808,101000,10501960,11140,11140,11140,11140,17
|
|
20240808,100900,10312580,11150,11150,11150,11150,0
|
|
20240808,100800,10312580,11150,11150,11150,11150,1
|
|
20240808,100700,10301430,11150,11150,11150,11150,0
|
|
20240808,100600,10301430,11150,11150,11150,11150,1
|
|
20240808,100500,10290280,11140,11140,11140,11140,0
|
|
20240808,100400,10290280,11140,11140,11140,11140,0
|
|
20240808,100300,10290280,11140,11140,11140,11140,0
|
|
20240808,100200,10290280,11140,11150,11150,11140,15
|
|
20240808,100100,10123140,11150,11150,11150,11150,75
|
|
20240808,100000,9286890,11150,11150,11150,11150,1
|
|
20240808,095900,9275740,11150,11150,11150,11150,13
|
|
20240808,095800,9130790,11150,11150,11150,11150,16
|
|
20240808,095700,8952390,11140,11140,11140,11140,2
|
|
20240808,095600,8930110,11150,11150,11150,11150,1
|
|
20240808,095500,8918960,11150,11150,11150,11150,1
|
|
20240808,095400,8907810,11150,11150,11150,11150,1
|
|
20240808,095300,8896660,11150,11150,11150,11150,1
|
|
20240808,095200,8885510,11150,11150,11150,11150,0
|
|
20240808,095100,8885510,11150,11150,11150,11150,0
|
|
20240808,095000,8885510,11150,11150,11150,11150,0
|
|
20240808,094900,8885510,11150,11150,11150,11150,0
|
|
20240808,094800,8885510,11150,11150,11150,11150,1
|
|
20240808,094700,8874360,11160,11160,11160,11160,1
|
|
20240808,094600,8863200,11160,11160,11160,11160,16
|
|
20240808,094500,8684640,11140,11140,11140,11140,0
|
|
20240808,094400,8684640,11140,11140,11140,11140,0
|
|
20240808,094300,8684640,11140,11140,11140,11140,0
|
|
20240808,094200,8684640,11140,11140,11140,11140,0
|
|
20240808,094100,8684640,11140,11140,11140,11140,0
|
|
20240808,094000,8684640,11140,11140,11140,11140,2
|
|
20240808,093900,8662360,11140,11130,11140,11130,123
|
|
20240808,093800,7293280,11130,11130,11130,11130,1
|
|
20240808,093700,7282150,11130,11130,11130,11130,1
|
|
20240808,093600,7271020,11130,11130,11130,11130,0
|
|
20240808,093500,7271020,11130,11130,11130,11130,0
|
|
20240808,093400,7271020,11130,11130,11130,11130,7
|
|
20240808,093300,7193110,11130,11130,11130,11130,0
|
|
20240808,093200,7193110,11130,11130,11130,11130,0
|
|
20240808,093100,7193110,11130,11130,11130,11130,0
|
|
20240808,093000,7193110,11130,11120,11130,11120,3
|
|
20240808,092900,7159740,11120,11120,11120,11120,1
|
|
20240808,092800,7148620,11120,11170,11170,11120,155
|
|
20240808,092700,5424160,11170,11170,11170,11170,0
|
|
20240808,092600,5424160,11170,11170,11170,11170,0
|
|
20240808,092500,5424160,11170,11170,11170,11170,0
|
|
20240808,092400,5424160,11170,11170,11170,11170,2
|
|
20240808,092300,5401820,11180,11180,11180,11180,53
|
|
20240808,092200,4809280,11180,11180,11180,11180,0
|
|
20240808,092100,4809280,11180,11130,11180,11130,119
|
|
20240808,092000,3481300,11120,11120,11120,11120,1
|
|
20240808,091900,3470180,11100,11100,11100,11100,3
|
|
20240808,091800,3436880,11110,11110,11110,11080,51
|
|
20240808,091700,2871500,11140,11140,11140,11140,0
|
|
20240808,091600,2871500,11140,11110,11140,11110,3
|
|
20240808,091500,2838110,11110,11110,11110,11100,23
|
|
20240808,091400,2582690,11140,11130,11140,11130,3
|
|
20240808,091300,2549280,11140,11140,11140,11140,0
|
|
20240808,091200,2549280,11140,11140,11140,11140,0
|
|
20240808,091100,2549280,11140,11120,11140,11120,3
|
|
20240808,091000,2515900,11140,11110,11140,11110,3
|
|
20240808,090900,2482510,11110,11110,11110,11110,0
|
|
20240808,090800,2482510,11110,11110,11110,11110,0
|
|
20240808,090700,2482510,11110,11110,11110,11110,1
|
|
20240808,090600,2471400,11150,11160,11160,11110,6
|
|
20240808,090500,2404560,11110,11160,11160,11100,15
|
|
20240808,090400,2237990,11100,11100,11100,11100,1
|
|
20240808,090300,2226890,11080,11080,11080,11080,0
|
|
20240808,090200,2226890,11080,11080,11080,11080,0
|
|
20240808,090100,2226890,11080,11200,11200,11080,126
|
|
20240808,090000,818160,11210,11200,11210,11200,73
|