650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,194700,388409360,11370,11370,11370,11370,133
|
|
20240814,194600,388409360,11370,11370,11370,11370,0
|
|
20240814,194500,388409360,11370,11370,11370,11370,0
|
|
20240814,194400,388409360,11370,11370,11370,11370,0
|
|
20240814,194300,388409360,11370,11370,11370,11370,0
|
|
20240814,194200,388409360,11370,11370,11370,11370,0
|
|
20240814,194100,388409360,11370,11370,11370,11370,0
|
|
20240814,194000,388409360,11370,11370,11370,11370,0
|
|
20240814,193900,388409360,11370,11370,11370,11370,0
|
|
20240814,193800,388409360,11370,11370,11370,11370,0
|
|
20240814,193700,388409360,11370,11370,11370,11370,0
|
|
20240814,193600,388409360,11370,11370,11370,11370,0
|
|
20240814,193500,388409360,11370,11370,11370,11370,0
|
|
20240814,193400,388409360,11370,11370,11370,11370,0
|
|
20240814,193300,388409360,11370,11370,11370,11370,0
|
|
20240814,193200,388409360,11370,11370,11370,11370,0
|
|
20240814,193100,388409360,11370,11370,11370,11370,0
|
|
20240814,193000,388409360,11370,11370,11370,11370,0
|
|
20240814,192900,388409360,11370,11370,11370,11370,0
|
|
20240814,192800,388409360,11370,11370,11370,11370,0
|
|
20240814,192700,388409360,11370,11370,11370,11370,0
|
|
20240814,192600,388409360,11370,11370,11370,11370,0
|
|
20240814,192500,388409360,11370,11370,11370,11370,0
|
|
20240814,192400,388409360,11370,11370,11370,11370,0
|
|
20240814,192300,388409360,11370,11370,11370,11370,0
|
|
20240814,192200,388409360,11370,11370,11370,11370,0
|
|
20240814,192100,388409360,11370,11370,11370,11370,0
|
|
20240814,192000,388409360,11370,11370,11370,11370,0
|
|
20240814,191900,388409360,11370,11370,11370,11370,0
|
|
20240814,191800,388409360,11370,11370,11370,11370,0
|
|
20240814,191700,388409360,11370,11370,11370,11370,133
|
|
20240814,191600,388409360,11370,11370,11370,11370,0
|
|
20240814,191500,388409360,11370,11370,11370,11370,0
|
|
20240814,191400,388409360,11370,11370,11370,11370,0
|
|
20240814,191300,388409360,11370,11370,11370,11370,0
|
|
20240814,191200,388409360,11370,11370,11370,11370,0
|
|
20240814,191100,388409360,11370,11370,11370,11370,0
|
|
20240814,191000,388409360,11370,11370,11370,11370,0
|
|
20240814,190900,388409360,11370,11370,11370,11370,0
|
|
20240814,190800,388409360,11370,11370,11370,11370,0
|
|
20240814,190700,388409360,11370,11370,11370,11370,0
|
|
20240814,190600,388409360,11370,11370,11370,11370,0
|
|
20240814,190500,388409360,11370,11370,11370,11370,0
|
|
20240814,190400,388409360,11370,11370,11370,11370,0
|
|
20240814,190300,388409360,11370,11370,11370,11370,0
|
|
20240814,190200,388409360,11370,11370,11370,11370,0
|
|
20240814,190100,388409360,11370,11370,11370,11370,0
|
|
20240814,190000,388409360,11370,11370,11370,11370,0
|
|
20240814,185900,388409360,11370,11370,11370,11370,0
|
|
20240814,185800,388409360,11370,11370,11370,11370,0
|
|
20240814,185700,388409360,11370,11370,11370,11370,0
|
|
20240814,185600,388409360,11370,11370,11370,11370,0
|
|
20240814,185500,388409360,11370,11370,11370,11370,0
|
|
20240814,185400,388409360,11370,11370,11370,11370,0
|
|
20240814,185300,388409360,11370,11370,11370,11370,0
|
|
20240814,185200,388409360,11370,11370,11370,11370,0
|
|
20240814,185100,388409360,11370,11370,11370,11370,0
|
|
20240814,185000,388409360,11370,11370,11370,11370,0
|
|
20240814,184900,388409360,11370,11370,11370,11370,0
|
|
20240814,184800,388409360,11370,11370,11370,11370,0
|
|
20240814,184700,388409360,11370,11370,11370,11370,133
|
|
20240814,184600,388409360,11370,11370,11370,11370,0
|
|
20240814,184500,388409360,11370,11370,11370,11370,0
|
|
20240814,184400,388409360,11370,11370,11370,11370,0
|
|
20240814,184300,388409360,11370,11370,11370,11370,0
|
|
20240814,184200,388409360,11370,11370,11370,11370,0
|
|
20240814,184100,388409360,11370,11370,11370,11370,0
|
|
20240814,184000,388409360,11370,11370,11370,11370,0
|
|
20240814,183900,388409360,11370,11370,11370,11370,0
|
|
20240814,183800,388409360,11370,11370,11370,11370,0
|
|
20240814,183700,388409360,11370,11370,11370,11370,0
|
|
20240814,183600,388409360,11370,11370,11370,11370,0
|
|
20240814,183500,388409360,11370,11370,11370,11370,0
|
|
20240814,183400,388409360,11370,11370,11370,11370,0
|
|
20240814,183300,388409360,11370,11370,11370,11370,0
|
|
20240814,183200,388409360,11370,11370,11370,11370,0
|
|
20240814,183100,388409360,11370,11370,11370,11370,0
|
|
20240814,183000,388409360,11370,11370,11370,11370,0
|
|
20240814,182900,388409360,11370,11370,11370,11370,0
|
|
20240814,182800,388409360,11370,11370,11370,11370,0
|
|
20240814,182700,388409360,11370,11370,11370,11370,0
|
|
20240814,182600,388409360,11370,11370,11370,11370,0
|
|
20240814,182500,388409360,11370,11370,11370,11370,0
|
|
20240814,182400,388409360,11370,11370,11370,11370,0
|
|
20240814,182300,388409360,11370,11370,11370,11370,0
|
|
20240814,182200,388409360,11370,11370,11370,11370,0
|
|
20240814,182100,388409360,11370,11370,11370,11370,0
|
|
20240814,182000,388409360,11370,11370,11370,11370,0
|
|
20240814,181900,388409360,11370,11370,11370,11370,0
|
|
20240814,181800,388409360,11370,11370,11370,11370,0
|
|
20240814,181700,388409360,11370,11370,11370,11370,133
|
|
20240814,181600,388409360,11370,11370,11370,11370,0
|
|
20240814,181500,388409360,11370,11370,11370,11370,0
|
|
20240814,181400,388409360,11370,11370,11370,11370,0
|
|
20240814,181300,388409360,11370,11370,11370,11370,0
|
|
20240814,181200,388409360,11370,11370,11370,11370,0
|
|
20240814,181100,388409360,11370,11370,11370,11370,0
|
|
20240814,181000,388409360,11370,11370,11370,11370,0
|
|
20240814,180900,388409360,11370,11370,11370,11370,0
|
|
20240814,180800,388409360,11370,11370,11370,11370,0
|
|
20240814,180700,388409360,11370,11370,11370,11370,0
|
|
20240814,180600,388409360,11370,11370,11370,11370,0
|
|
20240814,180500,388409360,11370,11370,11370,11370,0
|
|
20240814,180400,388409360,11370,11370,11370,11370,0
|
|
20240814,180300,388409360,11370,11370,11370,11370,0
|
|
20240814,180200,388409360,11370,11370,11370,11370,0
|
|
20240814,180100,388409360,11370,11370,11370,11370,0
|
|
20240814,180000,388409360,11370,11370,11370,11370,0
|
|
20240814,175900,388409360,11370,11370,11370,11370,0
|
|
20240814,175800,388409360,11370,11370,11370,11370,0
|
|
20240814,175700,388409360,11370,11370,11370,11370,0
|
|
20240814,175600,388409360,11370,11370,11370,11370,0
|
|
20240814,175500,388409360,11370,11370,11370,11370,0
|
|
20240814,175400,388409360,11370,11370,11370,11370,0
|
|
20240814,175300,388409360,11370,11370,11370,11370,0
|
|
20240814,175200,388409360,11370,11370,11370,11370,0
|
|
20240814,175100,388409360,11370,11370,11370,11370,0
|
|
20240814,175000,388409360,11370,11370,11370,11370,0
|
|
20240814,174900,388409360,11370,11370,11370,11370,0
|
|
20240814,174800,388409360,11370,11370,11370,11370,0
|
|
20240814,174700,388409360,11370,11370,11370,11370,133
|
|
20240814,174600,388409360,11370,11370,11370,11370,0
|
|
20240814,174500,388409360,11370,11370,11370,11370,0
|
|
20240814,174400,388409360,11370,11370,11370,11370,0
|
|
20240814,174300,388409360,11370,11370,11370,11370,0
|
|
20240814,174200,388409360,11370,11370,11370,11370,0
|
|
20240814,174100,388409360,11370,11370,11370,11370,0
|
|
20240814,174000,388409360,11370,11370,11370,11370,0
|
|
20240814,173900,388409360,11370,11370,11370,11370,0
|
|
20240814,173800,388409360,11370,11370,11370,11370,0
|
|
20240814,173700,388409360,11370,11370,11370,11370,0
|
|
20240814,173600,388409360,11370,11370,11370,11370,0
|
|
20240814,173500,388409360,11370,11370,11370,11370,0
|
|
20240814,173400,388409360,11370,11370,11370,11370,0
|
|
20240814,173300,388409360,11370,11370,11370,11370,0
|
|
20240814,173200,388409360,11370,11370,11370,11370,0
|
|
20240814,173100,388409360,11370,11370,11370,11370,0
|
|
20240814,173000,388409360,11370,11370,11370,11370,0
|
|
20240814,172900,388409360,11370,11370,11370,11370,0
|
|
20240814,172800,388409360,11370,11370,11370,11370,0
|
|
20240814,172700,388409360,11370,11370,11370,11370,0
|
|
20240814,172600,388409360,11370,11370,11370,11370,0
|
|
20240814,172500,388409360,11370,11370,11370,11370,0
|
|
20240814,172400,388409360,11370,11370,11370,11370,0
|
|
20240814,172300,388409360,11370,11370,11370,11370,0
|
|
20240814,172200,388409360,11370,11370,11370,11370,0
|
|
20240814,172100,388409360,11370,11370,11370,11370,0
|
|
20240814,172000,388409360,11370,11370,11370,11370,0
|
|
20240814,171900,388409360,11370,11370,11370,11370,0
|
|
20240814,171800,388409360,11370,11370,11370,11370,0
|
|
20240814,171700,388409360,11370,11370,11370,11370,133
|
|
20240814,171600,388409360,11370,11370,11370,11370,0
|
|
20240814,171500,388409360,11370,11370,11370,11370,0
|
|
20240814,171400,388409360,11370,11370,11370,11370,0
|
|
20240814,171300,388409360,11370,11370,11370,11370,0
|
|
20240814,171200,388409360,11370,11370,11370,11370,0
|
|
20240814,171100,388409360,11370,11370,11370,11370,0
|
|
20240814,171000,388409360,11370,11370,11370,11370,0
|
|
20240814,170900,388409360,11370,11370,11370,11370,0
|
|
20240814,170800,388409360,11370,11370,11370,11370,0
|
|
20240814,170700,388409360,11370,11370,11370,11370,0
|
|
20240814,170600,388409360,11370,11370,11370,11370,0
|
|
20240814,170500,388409360,11370,11370,11370,11370,0
|
|
20240814,170400,388409360,11370,11370,11370,11370,0
|
|
20240814,170300,388409360,11370,11370,11370,11370,0
|
|
20240814,170200,388409360,11370,11370,11370,11370,0
|
|
20240814,170100,388409360,11370,11370,11370,11370,0
|
|
20240814,170000,388409360,11370,11370,11370,11370,0
|
|
20240814,165900,388409360,11370,11370,11370,11370,0
|
|
20240814,165800,388409360,11370,11370,11370,11370,0
|
|
20240814,165700,388409360,11370,11370,11370,11370,0
|
|
20240814,165600,388409360,11370,11370,11370,11370,0
|
|
20240814,165500,388409360,11370,11370,11370,11370,0
|
|
20240814,165400,388409360,11370,11370,11370,11370,0
|
|
20240814,165300,388409360,11370,11370,11370,11370,0
|
|
20240814,165200,388409360,11370,11370,11370,11370,0
|
|
20240814,165100,388409360,11370,11370,11370,11370,0
|
|
20240814,165000,388409360,11370,11370,11370,11370,0
|
|
20240814,164900,388409360,11370,11370,11370,11370,0
|
|
20240814,164800,388409360,11370,11370,11370,11370,0
|
|
20240814,164700,388409360,11370,11370,11370,11370,133
|
|
20240814,164600,388409360,11370,11370,11370,11370,0
|
|
20240814,164500,388409360,11370,11370,11370,11370,0
|
|
20240814,164400,388409360,11370,11370,11370,11370,0
|
|
20240814,164300,388409360,11370,11370,11370,11370,0
|
|
20240814,164200,388409360,11370,11370,11370,11370,0
|
|
20240814,164100,388409360,11370,11370,11370,11370,0
|
|
20240814,164000,388409360,11370,11370,11370,11370,0
|
|
20240814,163900,388409360,11370,11370,11370,11370,0
|
|
20240814,163800,388409360,11370,11370,11370,11370,0
|
|
20240814,163700,388409360,11370,11370,11370,11370,0
|
|
20240814,163600,388409360,11370,11370,11370,11370,0
|
|
20240814,163500,388409360,11370,11370,11370,11370,0
|
|
20240814,163400,388409360,11370,11370,11370,11370,0
|
|
20240814,163300,388409360,11370,11370,11370,11370,0
|
|
20240814,163200,388409360,11370,11370,11370,11370,0
|
|
20240814,163100,388409360,11370,11370,11370,11370,0
|
|
20240814,163000,388409360,11370,11370,11370,11370,0
|
|
20240814,162900,388409360,11370,11370,11370,11370,0
|
|
20240814,162800,388409360,11370,11370,11370,11370,0
|
|
20240814,162700,388409360,11370,11370,11370,11370,0
|
|
20240814,162600,388409360,11370,11370,11370,11370,0
|
|
20240814,162500,388409360,11370,11370,11370,11370,0
|
|
20240814,162400,388409360,11370,11370,11370,11370,0
|
|
20240814,162300,388409360,11370,11370,11370,11370,0
|
|
20240814,162200,388409360,11370,11370,11370,11370,0
|
|
20240814,162100,388409360,11370,11370,11370,11370,0
|
|
20240814,162000,388409360,11370,11370,11370,11370,0
|
|
20240814,161900,388409360,11370,11370,11370,11370,0
|
|
20240814,161800,388409360,11370,11370,11370,11370,0
|
|
20240814,161700,388409360,11370,11370,11370,11370,133
|
|
20240814,161600,388409360,11370,11370,11370,11370,0
|
|
20240814,161500,388409360,11370,11370,11370,11370,0
|
|
20240814,161400,388409360,11370,11370,11370,11370,0
|
|
20240814,161300,388409360,11370,11370,11370,11370,0
|
|
20240814,161200,388409360,11370,11370,11370,11370,0
|
|
20240814,161100,388409360,11370,11370,11370,11370,0
|
|
20240814,161000,388409360,11370,11370,11370,11370,0
|
|
20240814,160900,388409360,11370,11370,11370,11370,0
|
|
20240814,160800,388409360,11370,11370,11370,11370,0
|
|
20240814,160700,388409360,11370,11370,11370,11370,0
|
|
20240814,160600,388409360,11370,11370,11370,11370,0
|
|
20240814,160500,388409360,11370,11370,11370,11370,0
|
|
20240814,160400,388409360,11370,11370,11370,11370,0
|
|
20240814,160300,388409360,11370,11370,11370,11370,0
|
|
20240814,160200,388409360,11370,11370,11370,11370,0
|
|
20240814,160100,388409360,11370,11370,11370,11370,0
|
|
20240814,160000,388409360,11370,11370,11370,11370,0
|
|
20240814,155900,388409360,11370,11370,11370,11370,0
|
|
20240814,155800,388409360,11370,11370,11370,11370,0
|
|
20240814,155700,388409360,11370,11370,11370,11370,0
|
|
20240814,155600,388409360,11370,11370,11370,11370,0
|
|
20240814,155500,388409360,11370,11370,11370,11370,0
|
|
20240814,155400,388409360,11370,11370,11370,11370,0
|
|
20240814,155300,388409360,11370,11370,11370,11370,0
|
|
20240814,155200,388409360,11370,11370,11370,11370,0
|
|
20240814,155100,388409360,11370,11370,11370,11370,0
|
|
20240814,155000,388409360,11370,11370,11370,11370,0
|
|
20240814,154900,388409360,11370,11370,11370,11370,0
|
|
20240814,154800,388409360,11370,11370,11370,11370,0
|
|
20240814,154700,388409360,11370,11370,11370,11370,133
|
|
20240814,154600,388409360,11370,11370,11370,11370,0
|
|
20240814,154500,388409360,11370,11370,11370,11370,0
|
|
20240814,154400,388409360,11370,11370,11370,11370,0
|
|
20240814,154300,388409360,11370,11370,11370,11370,0
|
|
20240814,154200,388409360,11370,11370,11370,11370,0
|
|
20240814,154100,388409360,11370,11370,11370,11370,0
|
|
20240814,154000,388409360,11370,11370,11370,11370,0
|
|
20240814,153900,388409360,11370,11370,11370,11370,0
|
|
20240814,153800,388409360,11370,11370,11370,11370,0
|
|
20240814,153700,388409360,11370,11370,11370,11370,0
|
|
20240814,153600,388409360,11370,11370,11370,11370,0
|
|
20240814,153500,388409360,11370,11370,11370,11370,0
|
|
20240814,153400,388409360,11370,11370,11370,11370,0
|
|
20240814,153300,388409360,11370,11370,11370,11370,0
|
|
20240814,153200,388409360,11370,11370,11370,11370,0
|
|
20240814,153100,388409360,11370,11370,11370,11370,0
|
|
20240814,153000,388409360,11370,11370,11370,11370,133
|
|
20240814,152900,386897150,11410,11410,11410,11410,0
|
|
20240814,152800,386897150,11410,11410,11410,11410,0
|
|
20240814,152700,386897150,11410,11410,11410,11410,0
|
|
20240814,152600,386897150,11410,11410,11410,11410,0
|
|
20240814,152500,386897150,11410,11410,11410,11410,0
|
|
20240814,152400,386897150,11410,11410,11410,11410,0
|
|
20240814,152300,386897150,11410,11410,11410,11410,0
|
|
20240814,152200,386897150,11410,11410,11410,11410,0
|
|
20240814,152100,386897150,11410,11410,11410,11410,0
|
|
20240814,152000,386897150,11410,11410,11410,11410,0
|
|
20240814,151900,386897150,11410,11310,11410,11310,500
|
|
20240814,151800,381220860,11310,11310,11320,11310,6
|
|
20240814,151700,381152980,11330,11330,11330,11330,0
|
|
20240814,151600,381152980,11330,11330,11330,11330,0
|
|
20240814,151500,381152980,11330,11300,11330,11300,222
|
|
20240814,151400,378640360,11290,11290,11290,11290,0
|
|
20240814,151300,378640360,11290,11290,11290,11290,0
|
|
20240814,151200,378640360,11290,11290,11290,11290,0
|
|
20240814,151100,378640360,11290,11270,11290,11270,31
|
|
20240814,151000,378290570,11290,11290,11290,11260,138
|
|
20240814,150900,376736180,11300,11300,11300,11300,1
|
|
20240814,150800,376724880,11300,11300,11300,11300,30
|
|
20240814,150700,376385880,11310,11330,11330,11310,108
|
|
20240814,150600,375163580,11330,11330,11330,11330,8
|
|
20240814,150500,375072940,11330,11330,11330,11330,30
|
|
20240814,150400,374733040,11330,11330,11330,11330,15
|
|
20240814,150300,374563090,11340,11340,11340,11340,0
|
|
20240814,150200,374563090,11340,11340,11340,11340,0
|
|
20240814,150100,374563090,11340,11330,11340,11330,22
|
|
20240814,150000,374313810,11340,11340,11340,11340,0
|
|
20240814,145900,374313810,11340,11340,11340,11340,0
|
|
20240814,145800,374313810,11340,11340,11340,11340,0
|
|
20240814,145700,374313810,11340,11340,11340,11340,0
|
|
20240814,145600,374313810,11340,11340,11340,11330,20
|
|
20240814,145500,374087130,11350,11350,11350,11350,2
|
|
20240814,145400,374064430,11360,11360,11360,11360,0
|
|
20240814,145300,374064430,11360,11360,11360,11360,0
|
|
20240814,145200,374064430,11360,11340,11360,11340,3
|
|
20240814,145100,374030390,11350,11350,11350,11350,0
|
|
20240814,145000,374030390,11350,11340,11350,11340,200
|
|
20240814,144900,371762360,11340,11340,11340,11340,1
|
|
20240814,144800,371751020,11340,11340,11340,11330,22
|
|
20240814,144700,371501560,11350,11340,11350,11340,9
|
|
20240814,144600,371399490,11340,11310,11350,11310,210
|
|
20240814,144500,369024070,11300,11300,11300,11300,0
|
|
20240814,144400,369024070,11300,11300,11300,11300,10
|
|
20240814,144300,368911070,11320,11300,11320,11300,92
|
|
20240814,144200,367871430,11300,11300,11300,11300,0
|
|
20240814,144100,367871430,11300,11300,11300,11300,0
|
|
20240814,144000,367871430,11300,11300,11300,11300,31
|
|
20240814,143900,367521130,11290,11290,11290,11290,0
|
|
20240814,143800,367521130,11290,11290,11290,11290,31
|
|
20240814,143700,367171140,11280,11280,11280,11280,1
|
|
20240814,143600,367159860,11270,11270,11270,11270,0
|
|
20240814,143500,367159860,11270,11270,11270,11270,870
|
|
20240814,143400,357354960,11260,11260,11260,11260,0
|
|
20240814,143300,357354960,11260,11260,11260,11260,0
|
|
20240814,143200,357354960,11260,11260,11260,11260,0
|
|
20240814,143100,357354960,11260,11260,11260,11260,0
|
|
20240814,143000,357354960,11260,11270,11270,11260,526
|
|
20240814,142900,351428940,11260,11260,11260,11260,0
|
|
20240814,142800,351428940,11260,11290,11290,11260,522
|
|
20240814,142700,345551160,11300,11300,11300,11300,1
|
|
20240814,142600,345539860,11310,11310,11310,11310,1
|
|
20240814,142500,345528550,11320,11320,11320,11320,0
|
|
20240814,142400,345528550,11320,11320,11320,11320,0
|
|
20240814,142300,345528550,11320,11320,11320,11320,0
|
|
20240814,142200,345528550,11320,11320,11320,11320,0
|
|
20240814,142100,345528550,11320,11320,11320,11320,0
|
|
20240814,142000,345528550,11320,11320,11320,11320,9
|
|
20240814,141900,345426670,11330,11330,11330,11330,45
|
|
20240814,141800,344916820,11320,11320,11320,11320,2
|
|
20240814,141700,344894180,11330,11330,11330,11330,0
|
|
20240814,141600,344894180,11330,11330,11330,11330,1
|
|
20240814,141500,344882850,11330,11330,11330,11330,0
|
|
20240814,141400,344882850,11330,11320,11330,11320,57
|
|
20240814,141300,344237290,11310,11290,11310,11290,44
|
|
20240814,141200,343739690,11290,11290,11290,11290,41
|
|
20240814,141100,343276800,11270,11270,11280,11270,355
|
|
20240814,141000,339272420,11240,11240,11240,11240,1
|
|
20240814,140900,339261180,11240,11290,11290,11210,1956
|
|
20240814,140800,317245530,11290,11300,11300,11290,305
|
|
20240814,140700,313800010,11310,11320,11320,11310,45
|
|
20240814,140600,313291050,11330,11330,11330,11330,0
|
|
20240814,140500,313291050,11330,11330,11330,11330,0
|
|
20240814,140400,313291050,11330,11330,11330,11330,0
|
|
20240814,140300,313291050,11330,11330,11330,11330,0
|
|
20240814,140200,313291050,11330,11320,11330,11320,3
|
|
20240814,140100,313257080,11330,11330,11330,11330,0
|
|
20240814,140000,313257080,11330,11330,11330,11330,0
|
|
20240814,135900,313257080,11330,11330,11330,11330,0
|
|
20240814,135800,313257080,11330,11330,11330,11330,0
|
|
20240814,135700,313257080,11330,11320,11330,11310,104
|
|
20240814,135600,312080140,11340,11340,11340,11340,0
|
|
20240814,135500,312080140,11340,11340,11340,11340,0
|
|
20240814,135400,312080140,11340,11310,11350,11310,32
|
|
20240814,135300,311717630,11330,11330,11330,11330,0
|
|
20240814,135200,311717630,11330,11320,11330,11320,209
|
|
20240814,135100,309349680,11320,11320,11320,11320,0
|
|
20240814,135000,309349680,11320,11320,11320,11320,0
|
|
20240814,134900,309349680,11320,11320,11320,11320,0
|
|
20240814,134800,309349680,11320,11320,11320,11320,1
|
|
20240814,134700,309338360,11310,11310,11310,11310,21
|
|
20240814,134600,309100850,11320,11320,11320,11320,0
|
|
20240814,134500,309100850,11320,11320,11320,11320,0
|
|
20240814,134400,309100850,11320,11320,11320,11320,8
|
|
20240814,134300,309010290,11320,11320,11320,11320,0
|
|
20240814,134200,309010290,11320,11320,11320,11320,1
|
|
20240814,134100,308998970,11320,11320,11320,11320,0
|
|
20240814,134000,308998970,11320,11320,11320,11320,0
|
|
20240814,133900,308998970,11320,11320,11320,11320,0
|
|
20240814,133800,308998970,11320,11320,11320,11320,0
|
|
20240814,133700,308998970,11320,11320,11320,11320,0
|
|
20240814,133600,308998970,11320,11320,11320,11320,1
|
|
20240814,133500,308987650,11320,11320,11320,11320,98
|
|
20240814,133400,307878290,11320,11320,11320,11320,0
|
|
20240814,133300,307878290,11320,11280,11340,11280,69
|
|
20240814,133200,307099290,11280,11280,11280,11280,0
|
|
20240814,133100,307099290,11280,11280,11280,11280,1
|
|
20240814,133000,307088010,11280,11280,11280,11280,1
|
|
20240814,132900,307076730,11280,11280,11280,11280,1
|
|
20240814,132800,307065450,11270,11270,11270,11270,178
|
|
20240814,132700,305059390,11280,11270,11280,11270,45
|
|
20240814,132600,304551800,11270,11270,11270,11270,0
|
|
20240814,132500,304551800,11270,11270,11270,11270,13
|
|
20240814,132400,304405290,11280,11280,11280,11270,38
|
|
20240814,132300,303976720,11280,11280,11280,11280,5
|
|
20240814,132200,303920320,11280,11280,11280,11280,0
|
|
20240814,132100,303920320,11280,11280,11280,11280,0
|
|
20240814,132000,303920320,11280,11280,11280,11280,0
|
|
20240814,131900,303920320,11280,11280,11280,11280,0
|
|
20240814,131800,303920320,11280,11280,11280,11280,0
|
|
20240814,131700,303920320,11280,11280,11280,11280,141
|
|
20240814,131600,302329840,11280,11280,11280,11280,12
|
|
20240814,131500,302194480,11290,11290,11290,11290,2
|
|
20240814,131400,302171900,11310,11310,11310,11280,354
|
|
20240814,131300,298175600,11330,11330,11330,11330,0
|
|
20240814,131200,298175600,11330,11330,11330,11330,0
|
|
20240814,131100,298175600,11330,11330,11330,11330,168
|
|
20240814,131000,296272160,11330,11330,11330,11330,12
|
|
20240814,130900,296136200,11390,11390,11390,11390,0
|
|
20240814,130800,296136200,11390,11370,11390,11370,200
|
|
20240814,130700,293858700,11300,11310,11390,11300,408
|
|
20240814,130600,289231010,11310,11310,11310,11310,0
|
|
20240814,130500,289231010,11310,11310,11310,11310,0
|
|
20240814,130400,289231010,11310,11310,11310,11310,0
|
|
20240814,130300,289231010,11310,11310,11310,11310,0
|
|
20240814,130200,289231010,11310,11310,11310,11310,0
|
|
20240814,130100,289231010,11310,11310,11310,11310,0
|
|
20240814,130000,289231010,11310,11310,11310,11310,0
|
|
20240814,125900,289231010,11310,11310,11310,11310,0
|
|
20240814,125800,289231010,11310,11310,11310,11310,1
|
|
20240814,125700,289219700,11300,11300,11300,11300,0
|
|
20240814,125600,289219700,11300,11300,11300,11300,0
|
|
20240814,125500,289219700,11300,11300,11300,11300,0
|
|
20240814,125400,289219700,11300,11300,11300,11300,0
|
|
20240814,125300,289219700,11300,11300,11300,11300,0
|
|
20240814,125200,289219700,11300,11300,11300,11300,1
|
|
20240814,125100,289208400,11310,11310,11310,11310,0
|
|
20240814,125000,289208400,11310,11310,11310,11310,0
|
|
20240814,124900,289208400,11310,11310,11310,11310,0
|
|
20240814,124800,289208400,11310,11310,11310,11310,0
|
|
20240814,124700,289208400,11310,11310,11310,11310,0
|
|
20240814,124600,289208400,11310,11310,11310,11310,0
|
|
20240814,124500,289208400,11310,11310,11310,11310,73
|
|
20240814,124400,288382770,11320,11320,11320,11320,0
|
|
20240814,124300,288382770,11320,11320,11320,11320,0
|
|
20240814,124200,288382770,11320,11320,11320,11320,0
|
|
20240814,124100,288382770,11320,11310,11320,11310,101
|
|
20240814,124000,287239470,11310,11310,11310,11310,8
|
|
20240814,123900,287148990,11310,11310,11310,11310,0
|
|
20240814,123800,287148990,11310,11310,11310,11310,0
|
|
20240814,123700,287148990,11310,11310,11310,11310,0
|
|
20240814,123600,287148990,11310,11310,11310,11310,12
|
|
20240814,123500,287013270,11310,11310,11310,11310,2
|
|
20240814,123400,286990650,11320,11320,11320,11320,0
|
|
20240814,123300,286990650,11320,11320,11320,11320,5
|
|
20240814,123200,286934050,11320,11320,11320,11320,0
|
|
20240814,123100,286934050,11320,11320,11320,11320,100
|
|
20240814,123000,285802050,11300,11300,11300,11300,8
|
|
20240814,122900,285711650,11300,11300,11300,11300,506
|
|
20240814,122800,279993850,11260,11230,11260,11230,604
|
|
20240814,122700,273194010,11230,11220,11230,11220,299
|
|
20240814,122600,269837180,11220,11320,11320,11200,4327
|
|
20240814,122500,221051750,11350,11350,11350,11350,0
|
|
20240814,122400,221051750,11350,11340,11350,11340,3
|
|
20240814,122300,221017710,11350,11350,11350,11320,591
|
|
20240814,122200,214325920,11350,11350,11350,11350,5
|
|
20240814,122100,214269170,11350,11370,11370,11350,104
|
|
20240814,122000,213086810,11360,11350,11360,11350,5
|
|
20240814,121900,213030050,11360,11360,11360,11360,300
|
|
20240814,121800,209622050,11320,11320,11320,11320,500
|
|
20240814,121700,203962050,11320,11320,11320,11320,0
|
|
20240814,121600,203962050,11320,11320,11320,11320,0
|
|
20240814,121500,203962050,11320,11380,11380,11300,1173
|
|
20240814,121400,190665610,11390,11490,11510,11390,5363
|
|
20240814,121300,129093490,11490,11300,11500,11300,8274
|
|
20240814,121200,34264570,11290,11300,11300,11290,27
|
|
20240814,121100,33959480,11300,11300,11300,11300,0
|
|
20240814,121000,33959480,11300,11300,11300,11300,0
|
|
20240814,120900,33959480,11300,11300,11300,11300,0
|
|
20240814,120800,33959480,11300,11300,11300,11300,0
|
|
20240814,120700,33959480,11300,11300,11300,11300,0
|
|
20240814,120600,33959480,11300,11300,11300,11300,0
|
|
20240814,120500,33959480,11300,11300,11300,11300,0
|
|
20240814,120400,33959480,11300,11300,11300,11300,10
|
|
20240814,120300,33846480,11310,11310,11310,11310,0
|
|
20240814,120200,33846480,11310,11310,11310,11310,0
|
|
20240814,120100,33846480,11310,11310,11310,11310,0
|
|
20240814,120000,33846480,11310,11310,11310,11310,0
|
|
20240814,115900,33846480,11310,11310,11310,11310,0
|
|
20240814,115800,33846480,11310,11310,11310,11310,0
|
|
20240814,115700,33846480,11310,11310,11310,11310,0
|
|
20240814,115600,33846480,11310,11310,11310,11310,6
|
|
20240814,115500,33778620,11300,11300,11300,11300,0
|
|
20240814,115400,33778620,11300,11300,11300,11300,0
|
|
20240814,115300,33778620,11300,11300,11300,11300,0
|
|
20240814,115200,33778620,11300,11300,11300,11300,0
|
|
20240814,115100,33778620,11300,11300,11300,11300,0
|
|
20240814,115000,33778620,11300,11300,11300,11300,0
|
|
20240814,114900,33778620,11300,11300,11300,11300,0
|
|
20240814,114800,33778620,11300,11300,11300,11300,0
|
|
20240814,114700,33778620,11300,11300,11300,11300,0
|
|
20240814,114600,33778620,11300,11300,11300,11300,0
|
|
20240814,114500,33778620,11300,11300,11300,11300,50
|
|
20240814,114400,33213620,11300,11300,11300,11300,0
|
|
20240814,114300,33213620,11300,11300,11300,11300,0
|
|
20240814,114200,33213620,11300,11300,11300,11300,0
|
|
20240814,114100,33213620,11300,11300,11300,11300,0
|
|
20240814,114000,33213620,11300,11300,11300,11300,0
|
|
20240814,113900,33213620,11300,11300,11300,11300,0
|
|
20240814,113800,33213620,11300,11300,11300,11300,0
|
|
20240814,113700,33213620,11300,11300,11300,11300,46
|
|
20240814,113600,32693820,11300,11300,11300,11300,0
|
|
20240814,113500,32693820,11300,11300,11300,11300,0
|
|
20240814,113400,32693820,11300,11300,11300,11300,0
|
|
20240814,113300,32693820,11300,11300,11300,11300,3
|
|
20240814,113200,32659920,11290,11290,11290,11290,0
|
|
20240814,113100,32659920,11290,11290,11290,11290,20
|
|
20240814,113000,32434120,11300,11300,11300,11300,0
|
|
20240814,112900,32434120,11300,11300,11300,11300,0
|
|
20240814,112800,32434120,11300,11300,11300,11300,0
|
|
20240814,112700,32434120,11300,11300,11300,11300,0
|
|
20240814,112600,32434120,11300,11300,11300,11300,0
|
|
20240814,112500,32434120,11300,11300,11300,11300,1
|
|
20240814,112400,32422820,11310,11310,11310,11310,0
|
|
20240814,112300,32422820,11310,11310,11310,11310,0
|
|
20240814,112200,32422820,11310,11310,11310,11310,0
|
|
20240814,112100,32422820,11310,11310,11310,11310,0
|
|
20240814,112000,32422820,11310,11310,11310,11310,0
|
|
20240814,111900,32422820,11310,11310,11310,11310,1
|
|
20240814,111800,32411510,11310,11310,11310,11310,0
|
|
20240814,111700,32411510,11310,11310,11310,11310,0
|
|
20240814,111600,32411510,11310,11310,11310,11310,0
|
|
20240814,111500,32411510,11310,11310,11310,11310,0
|
|
20240814,111400,32411510,11310,11300,11310,11300,21
|
|
20240814,111300,32174190,11280,11280,11280,11280,0
|
|
20240814,111200,32174190,11280,11300,11300,11280,33
|
|
20240814,111100,31801910,11310,11310,11310,11310,0
|
|
20240814,111000,31801910,11310,11310,11310,11310,0
|
|
20240814,110900,31801910,11310,11310,11310,11310,0
|
|
20240814,110800,31801910,11310,11310,11310,11310,0
|
|
20240814,110700,31801910,11310,11310,11310,11310,0
|
|
20240814,110600,31801910,11310,11310,11310,11310,0
|
|
20240814,110500,31801910,11310,11310,11310,11310,0
|
|
20240814,110400,31801910,11310,11310,11310,11310,0
|
|
20240814,110300,31801910,11310,11310,11310,11310,0
|
|
20240814,110200,31801910,11310,11310,11310,11310,0
|
|
20240814,110100,31801910,11310,11310,11310,11310,0
|
|
20240814,110000,31801910,11310,11310,11310,11310,0
|
|
20240814,105900,31801910,11310,11310,11310,11310,0
|
|
20240814,105800,31801910,11310,11310,11310,11310,10
|
|
20240814,105700,31688810,11310,11310,11310,11310,0
|
|
20240814,105600,31688810,11310,11310,11310,11310,0
|
|
20240814,105500,31688810,11310,11310,11310,11310,0
|
|
20240814,105400,31688810,11310,11310,11310,11310,0
|
|
20240814,105300,31688810,11310,11310,11310,11310,0
|
|
20240814,105200,31688810,11310,11310,11310,11310,0
|
|
20240814,105100,31688810,11310,11310,11310,11310,4
|
|
20240814,105000,31643570,11300,11300,11300,11300,0
|
|
20240814,104900,31643570,11300,11300,11300,11300,1
|
|
20240814,104800,31632270,11320,11320,11320,11320,0
|
|
20240814,104700,31632270,11320,11320,11320,11320,0
|
|
20240814,104600,31632270,11320,11320,11320,11320,0
|
|
20240814,104500,31632270,11320,11320,11330,11320,4
|
|
20240814,104400,31586970,11320,11320,11320,11320,0
|
|
20240814,104300,31586970,11320,11320,11320,11320,0
|
|
20240814,104200,31586970,11320,11320,11320,11320,0
|
|
20240814,104100,31586970,11320,11320,11320,11320,0
|
|
20240814,104000,31586970,11320,11310,11320,11310,2
|
|
20240814,103900,31564340,11320,11290,11320,11290,107
|
|
20240814,103800,30356280,11290,11290,11290,11290,0
|
|
20240814,103700,30356280,11290,11290,11290,11290,6
|
|
20240814,103600,30288540,11290,11290,11290,11290,0
|
|
20240814,103500,30288540,11290,11290,11290,11290,1
|
|
20240814,103400,30277250,11280,11280,11280,11280,0
|
|
20240814,103300,30277250,11280,11280,11280,11280,0
|
|
20240814,103200,30277250,11280,11280,11280,11280,0
|
|
20240814,103100,30277250,11280,11310,11310,11280,220
|
|
20240814,103000,27795240,11330,11330,11330,11330,0
|
|
20240814,102900,27795240,11330,11310,11330,11310,13
|
|
20240814,102800,27648010,11310,11310,11310,11290,169
|
|
20240814,102700,25739170,11320,11330,11330,11320,14
|
|
20240814,102600,25580680,11330,11330,11330,11330,0
|
|
20240814,102500,25580680,11330,11330,11330,11330,0
|
|
20240814,102400,25580680,11330,11330,11330,11330,9
|
|
20240814,102300,25478710,11330,11320,11330,11320,12
|
|
20240814,102200,25342770,11330,11300,11330,11300,19
|
|
20240814,102100,25128010,11300,11300,11300,11300,0
|
|
20240814,102000,25128010,11300,11300,11300,11300,0
|
|
20240814,101900,25128010,11300,11300,11300,11300,0
|
|
20240814,101800,25128010,11300,11290,11300,11290,40
|
|
20240814,101700,24676390,11300,11320,11320,11290,188
|
|
20240814,101600,22553810,11320,11320,11320,11320,16
|
|
20240814,101500,22372690,11300,11300,11300,11300,38
|
|
20240814,101400,21943290,11290,11290,11290,11290,0
|
|
20240814,101300,21943290,11290,11290,11290,11290,0
|
|
20240814,101200,21943290,11290,11290,11290,11290,0
|
|
20240814,101100,21943290,11290,11290,11290,11290,0
|
|
20240814,101000,21943290,11290,11290,11290,11290,0
|
|
20240814,100900,21943290,11290,11290,11290,11290,0
|
|
20240814,100800,21943290,11290,11290,11290,11290,0
|
|
20240814,100700,21943290,11290,11320,11320,11290,500
|
|
20240814,100600,16294180,11320,11320,11320,11320,2
|
|
20240814,100500,16271540,11320,11320,11320,11320,1
|
|
20240814,100400,16260220,11320,11320,11320,11320,3
|
|
20240814,100300,16226260,11320,11320,11320,11320,0
|
|
20240814,100200,16226260,11320,11320,11320,11320,3
|
|
20240814,100100,16192300,11320,11320,11320,11320,1
|
|
20240814,100000,16180980,11320,11330,11330,11320,18
|
|
20240814,095900,15977050,11330,11330,11330,11330,3
|
|
20240814,095800,15943060,11330,11330,11330,11330,0
|
|
20240814,095700,15943060,11330,11330,11330,11330,1
|
|
20240814,095600,15931730,11330,11330,11330,11330,0
|
|
20240814,095500,15931730,11330,11330,11330,11330,71
|
|
20240814,095400,15127300,11350,11340,11350,11340,12
|
|
20240814,095300,14991120,11350,11350,11350,11350,0
|
|
20240814,095200,14991120,11350,11350,11350,11350,0
|
|
20240814,095100,14991120,11350,11350,11350,11350,0
|
|
20240814,095000,14991120,11350,11340,11350,11340,3
|
|
20240814,094900,14957080,11330,11330,11330,11330,0
|
|
20240814,094800,14957080,11330,11330,11330,11330,0
|
|
20240814,094700,14957080,11330,11340,11360,11330,9
|
|
20240814,094600,14854940,11350,11340,11350,11340,2
|
|
20240814,094500,14832250,11350,11330,11350,11330,12
|
|
20240814,094400,14696120,11330,11330,11330,11330,0
|
|
20240814,094300,14696120,11330,11330,11330,11330,0
|
|
20240814,094200,14696120,11330,11330,11330,11330,8
|
|
20240814,094100,14605480,11340,11350,11350,11340,24
|
|
20240814,094000,14333250,11340,11340,11340,11340,0
|
|
20240814,093900,14333250,11340,11340,11340,11340,2
|
|
20240814,093800,14310570,11340,11340,11340,11340,1
|
|
20240814,093700,14299230,11340,11340,11340,11340,2
|
|
20240814,093600,14276550,11350,11350,11350,11350,1
|
|
20240814,093500,14265200,11360,11360,11360,11360,0
|
|
20240814,093400,14265200,11360,11350,11360,11350,101
|
|
20240814,093300,13118840,11350,11350,11350,11350,0
|
|
20240814,093200,13118840,11350,11330,11350,11330,17
|
|
20240814,093100,12926040,11330,11330,11330,11330,7
|
|
20240814,093000,12846730,11330,11330,11330,11330,1
|
|
20240814,092900,12835400,11320,11320,11320,11320,1
|
|
20240814,092800,12824080,11330,11330,11330,11330,10
|
|
20240814,092700,12710780,11320,11300,11320,11300,27
|
|
20240814,092600,12405540,11300,11320,11320,11300,30
|
|
20240814,092500,12066300,11320,11320,11320,11320,189
|
|
20240814,092400,9926820,11330,11320,11330,11310,59
|
|
20240814,092300,9258980,11320,11320,11320,11320,0
|
|
20240814,092200,9258980,11320,11310,11320,11310,56
|
|
20240814,092100,8625380,11310,11310,11310,11310,0
|
|
20240814,092000,8625380,11310,11310,11310,11310,27
|
|
20240814,091900,8320010,11310,11330,11330,11310,160
|
|
20240814,091800,6509690,11340,11340,11340,11340,8
|
|
20240814,091700,6418970,11350,11350,11350,11350,0
|
|
20240814,091600,6418970,11350,11350,11350,11350,0
|
|
20240814,091500,6418970,11350,11350,11350,11350,0
|
|
20240814,091400,6418970,11350,11350,11350,11350,0
|
|
20240814,091300,6418970,11350,11350,11350,11350,5
|
|
20240814,091200,6362220,11350,11350,11350,11350,0
|
|
20240814,091100,6362220,11350,11350,11350,11350,1
|
|
20240814,091000,6350870,11350,11350,11350,11350,8
|
|
20240814,090900,6260070,11350,11350,11350,11350,12
|
|
20240814,090800,6123870,11360,11360,11360,11360,0
|
|
20240814,090700,6123870,11360,11360,11360,11360,10
|
|
20240814,090600,6010270,11360,11360,11360,11360,83
|
|
20240814,090500,5067390,11360,11360,11360,11360,0
|
|
20240814,090400,5067390,11360,11360,11360,11360,0
|
|
20240814,090300,5067390,11360,11360,11360,11360,200
|
|
20240814,090200,2795390,11400,11400,11400,11400,0
|
|
20240814,090100,2795390,11400,11400,11400,11400,0
|
|
20240814,090000,2795390,11400,11410,11440,11400,245
|