649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,194600,167631110,11240,11240,11240,11240,140
|
|
20240911,194500,167631110,11240,11240,11240,11240,0
|
|
20240911,194400,167631110,11240,11240,11240,11240,0
|
|
20240911,194300,167631110,11240,11240,11240,11240,0
|
|
20240911,194200,167631110,11240,11240,11240,11240,0
|
|
20240911,194100,167631110,11240,11240,11240,11240,0
|
|
20240911,194000,167631110,11240,11240,11240,11240,0
|
|
20240911,193900,167631110,11240,11240,11240,11240,0
|
|
20240911,193800,167631110,11240,11240,11240,11240,0
|
|
20240911,193700,167631110,11240,11240,11240,11240,0
|
|
20240911,193600,167631110,11240,11240,11240,11240,0
|
|
20240911,193500,167631110,11240,11240,11240,11240,0
|
|
20240911,193400,167631110,11240,11240,11240,11240,0
|
|
20240911,193300,167631110,11240,11240,11240,11240,0
|
|
20240911,193200,167631110,11240,11240,11240,11240,0
|
|
20240911,193100,167631110,11240,11240,11240,11240,0
|
|
20240911,193000,167631110,11240,11240,11240,11240,0
|
|
20240911,192900,167631110,11240,11240,11240,11240,0
|
|
20240911,192800,167631110,11240,11240,11240,11240,0
|
|
20240911,192700,167631110,11240,11240,11240,11240,0
|
|
20240911,192600,167631110,11240,11240,11240,11240,0
|
|
20240911,192500,167631110,11240,11240,11240,11240,0
|
|
20240911,192400,167631110,11240,11240,11240,11240,0
|
|
20240911,192300,167631110,11240,11240,11240,11240,0
|
|
20240911,192200,167631110,11240,11240,11240,11240,0
|
|
20240911,192100,167631110,11240,11240,11240,11240,0
|
|
20240911,192000,167631110,11240,11240,11240,11240,0
|
|
20240911,191900,167631110,11240,11240,11240,11240,0
|
|
20240911,191800,167631110,11240,11240,11240,11240,0
|
|
20240911,191700,167631110,11240,11240,11240,11240,0
|
|
20240911,191600,167631110,11240,11240,11240,11240,140
|
|
20240911,191500,167631110,11240,11240,11240,11240,0
|
|
20240911,191400,167631110,11240,11240,11240,11240,0
|
|
20240911,191300,167631110,11240,11240,11240,11240,0
|
|
20240911,191200,167631110,11240,11240,11240,11240,0
|
|
20240911,191100,167631110,11240,11240,11240,11240,0
|
|
20240911,191000,167631110,11240,11240,11240,11240,0
|
|
20240911,190900,167631110,11240,11240,11240,11240,0
|
|
20240911,190800,167631110,11240,11240,11240,11240,0
|
|
20240911,190700,167631110,11240,11240,11240,11240,0
|
|
20240911,190600,167631110,11240,11240,11240,11240,0
|
|
20240911,190500,167631110,11240,11240,11240,11240,0
|
|
20240911,190400,167631110,11240,11240,11240,11240,0
|
|
20240911,190300,167631110,11240,11240,11240,11240,0
|
|
20240911,190200,167631110,11240,11240,11240,11240,0
|
|
20240911,190100,167631110,11240,11240,11240,11240,0
|
|
20240911,190000,167631110,11240,11240,11240,11240,0
|
|
20240911,185900,167631110,11240,11240,11240,11240,0
|
|
20240911,185800,167631110,11240,11240,11240,11240,0
|
|
20240911,185700,167631110,11240,11240,11240,11240,0
|
|
20240911,185600,167631110,11240,11240,11240,11240,0
|
|
20240911,185500,167631110,11240,11240,11240,11240,0
|
|
20240911,185400,167631110,11240,11240,11240,11240,0
|
|
20240911,185300,167631110,11240,11240,11240,11240,0
|
|
20240911,185200,167631110,11240,11240,11240,11240,0
|
|
20240911,185100,167631110,11240,11240,11240,11240,0
|
|
20240911,185000,167631110,11240,11240,11240,11240,0
|
|
20240911,184900,167631110,11240,11240,11240,11240,0
|
|
20240911,184800,167631110,11240,11240,11240,11240,0
|
|
20240911,184700,167631110,11240,11240,11240,11240,0
|
|
20240911,184600,167631110,11240,11240,11240,11240,140
|
|
20240911,184500,167631110,11240,11240,11240,11240,0
|
|
20240911,184400,167631110,11240,11240,11240,11240,0
|
|
20240911,184300,167631110,11240,11240,11240,11240,0
|
|
20240911,184200,167631110,11240,11240,11240,11240,0
|
|
20240911,184100,167631110,11240,11240,11240,11240,0
|
|
20240911,184000,167631110,11240,11240,11240,11240,0
|
|
20240911,183900,167631110,11240,11240,11240,11240,0
|
|
20240911,183800,167631110,11240,11240,11240,11240,0
|
|
20240911,183700,167631110,11240,11240,11240,11240,0
|
|
20240911,183600,167631110,11240,11240,11240,11240,0
|
|
20240911,183500,167631110,11240,11240,11240,11240,0
|
|
20240911,183400,167631110,11240,11240,11240,11240,0
|
|
20240911,183300,167631110,11240,11240,11240,11240,0
|
|
20240911,183200,167631110,11240,11240,11240,11240,0
|
|
20240911,183100,167631110,11240,11240,11240,11240,0
|
|
20240911,183000,167631110,11240,11240,11240,11240,0
|
|
20240911,182900,167631110,11240,11240,11240,11240,0
|
|
20240911,182800,167631110,11240,11240,11240,11240,0
|
|
20240911,182700,167631110,11240,11240,11240,11240,0
|
|
20240911,182600,167631110,11240,11240,11240,11240,0
|
|
20240911,182500,167631110,11240,11240,11240,11240,0
|
|
20240911,182400,167631110,11240,11240,11240,11240,0
|
|
20240911,182300,167631110,11240,11240,11240,11240,0
|
|
20240911,182200,167631110,11240,11240,11240,11240,0
|
|
20240911,182100,167631110,11240,11240,11240,11240,0
|
|
20240911,182000,167631110,11240,11240,11240,11240,0
|
|
20240911,181900,167631110,11240,11240,11240,11240,0
|
|
20240911,181800,167631110,11240,11240,11240,11240,0
|
|
20240911,181700,167631110,11240,11240,11240,11240,0
|
|
20240911,181600,167631110,11240,11240,11240,11240,140
|
|
20240911,181500,167631110,11240,11240,11240,11240,0
|
|
20240911,181400,167631110,11240,11240,11240,11240,0
|
|
20240911,181300,167631110,11240,11240,11240,11240,0
|
|
20240911,181200,167631110,11240,11240,11240,11240,0
|
|
20240911,181100,167631110,11240,11240,11240,11240,0
|
|
20240911,181000,167631110,11240,11240,11240,11240,0
|
|
20240911,180900,167631110,11240,11240,11240,11240,0
|
|
20240911,180800,167631110,11240,11240,11240,11240,0
|
|
20240911,180700,167631110,11240,11240,11240,11240,0
|
|
20240911,180600,167631110,11240,11240,11240,11240,0
|
|
20240911,180500,167631110,11240,11240,11240,11240,0
|
|
20240911,180400,167631110,11240,11240,11240,11240,0
|
|
20240911,180300,167631110,11240,11240,11240,11240,0
|
|
20240911,180200,167631110,11240,11240,11240,11240,0
|
|
20240911,180100,167631110,11240,11240,11240,11240,0
|
|
20240911,180000,167631110,11240,11240,11240,11240,0
|
|
20240911,175900,167631110,11240,11240,11240,11240,0
|
|
20240911,175800,167631110,11240,11240,11240,11240,0
|
|
20240911,175700,167631110,11240,11240,11240,11240,0
|
|
20240911,175600,167631110,11240,11240,11240,11240,0
|
|
20240911,175500,167631110,11240,11240,11240,11240,0
|
|
20240911,175400,167631110,11240,11240,11240,11240,0
|
|
20240911,175300,167631110,11240,11240,11240,11240,0
|
|
20240911,175200,167631110,11240,11240,11240,11240,0
|
|
20240911,175100,167631110,11240,11240,11240,11240,0
|
|
20240911,175000,167631110,11240,11240,11240,11240,0
|
|
20240911,174900,167631110,11240,11240,11240,11240,0
|
|
20240911,174800,167631110,11240,11240,11240,11240,0
|
|
20240911,174700,167631110,11240,11240,11240,11240,0
|
|
20240911,174600,167631110,11240,11240,11240,11240,140
|
|
20240911,174500,167631110,11240,11240,11240,11240,0
|
|
20240911,174400,167631110,11240,11240,11240,11240,0
|
|
20240911,174300,167631110,11240,11240,11240,11240,0
|
|
20240911,174200,167631110,11240,11240,11240,11240,0
|
|
20240911,174100,167631110,11240,11240,11240,11240,0
|
|
20240911,174000,167631110,11240,11240,11240,11240,0
|
|
20240911,173900,167631110,11240,11240,11240,11240,0
|
|
20240911,173800,167631110,11240,11240,11240,11240,0
|
|
20240911,173700,167631110,11240,11240,11240,11240,0
|
|
20240911,173600,167631110,11240,11240,11240,11240,0
|
|
20240911,173500,167631110,11240,11240,11240,11240,0
|
|
20240911,173400,167631110,11240,11240,11240,11240,0
|
|
20240911,173300,167631110,11240,11240,11240,11240,0
|
|
20240911,173200,167631110,11240,11240,11240,11240,0
|
|
20240911,173100,167631110,11240,11240,11240,11240,0
|
|
20240911,173000,167631110,11240,11240,11240,11240,0
|
|
20240911,172900,167631110,11240,11240,11240,11240,0
|
|
20240911,172800,167631110,11240,11240,11240,11240,0
|
|
20240911,172700,167631110,11240,11240,11240,11240,0
|
|
20240911,172600,167631110,11240,11240,11240,11240,0
|
|
20240911,172500,167631110,11240,11240,11240,11240,0
|
|
20240911,172400,167631110,11240,11240,11240,11240,0
|
|
20240911,172300,167631110,11240,11240,11240,11240,0
|
|
20240911,172200,167631110,11240,11240,11240,11240,0
|
|
20240911,172100,167631110,11240,11240,11240,11240,0
|
|
20240911,172000,167631110,11240,11240,11240,11240,0
|
|
20240911,171900,167631110,11240,11240,11240,11240,0
|
|
20240911,171800,167631110,11240,11240,11240,11240,0
|
|
20240911,171700,167631110,11240,11240,11240,11240,0
|
|
20240911,171600,167631110,11240,11240,11240,11240,140
|
|
20240911,171500,167631110,11240,11240,11240,11240,0
|
|
20240911,171400,167631110,11240,11240,11240,11240,0
|
|
20240911,171300,167631110,11240,11240,11240,11240,0
|
|
20240911,171200,167631110,11240,11240,11240,11240,0
|
|
20240911,171100,167631110,11240,11240,11240,11240,0
|
|
20240911,171000,167631110,11240,11240,11240,11240,0
|
|
20240911,170900,167631110,11240,11240,11240,11240,0
|
|
20240911,170800,167631110,11240,11240,11240,11240,0
|
|
20240911,170700,167631110,11240,11240,11240,11240,0
|
|
20240911,170600,167631110,11240,11240,11240,11240,0
|
|
20240911,170500,167631110,11240,11240,11240,11240,0
|
|
20240911,170400,167631110,11240,11240,11240,11240,0
|
|
20240911,170300,167631110,11240,11240,11240,11240,0
|
|
20240911,170200,167631110,11240,11240,11240,11240,0
|
|
20240911,170100,167631110,11240,11240,11240,11240,0
|
|
20240911,170000,167631110,11240,11240,11240,11240,0
|
|
20240911,165900,167631110,11240,11240,11240,11240,0
|
|
20240911,165800,167631110,11240,11240,11240,11240,0
|
|
20240911,165700,167631110,11240,11240,11240,11240,0
|
|
20240911,165600,167631110,11240,11240,11240,11240,0
|
|
20240911,165500,167631110,11240,11240,11240,11240,0
|
|
20240911,165400,167631110,11240,11240,11240,11240,0
|
|
20240911,165300,167631110,11240,11240,11240,11240,0
|
|
20240911,165200,167631110,11240,11240,11240,11240,0
|
|
20240911,165100,167631110,11240,11240,11240,11240,0
|
|
20240911,165000,167631110,11240,11240,11240,11240,0
|
|
20240911,164900,167631110,11240,11240,11240,11240,0
|
|
20240911,164800,167631110,11240,11240,11240,11240,0
|
|
20240911,164700,167631110,11240,11240,11240,11240,0
|
|
20240911,164600,167631110,11240,11240,11240,11240,140
|
|
20240911,164500,167631110,11240,11240,11240,11240,0
|
|
20240911,164400,167631110,11240,11240,11240,11240,0
|
|
20240911,164300,167631110,11240,11240,11240,11240,0
|
|
20240911,164200,167631110,11240,11240,11240,11240,0
|
|
20240911,164100,167631110,11240,11240,11240,11240,0
|
|
20240911,164000,167631110,11240,11240,11240,11240,0
|
|
20240911,163900,167631110,11240,11240,11240,11240,0
|
|
20240911,163800,167631110,11240,11240,11240,11240,0
|
|
20240911,163700,167631110,11240,11240,11240,11240,0
|
|
20240911,163600,167631110,11240,11240,11240,11240,0
|
|
20240911,163500,167631110,11240,11240,11240,11240,0
|
|
20240911,163400,167631110,11240,11240,11240,11240,0
|
|
20240911,163300,167631110,11240,11240,11240,11240,0
|
|
20240911,163200,167631110,11240,11240,11240,11240,0
|
|
20240911,163100,167631110,11240,11240,11240,11240,0
|
|
20240911,163000,167631110,11240,11240,11240,11240,0
|
|
20240911,162900,167631110,11240,11240,11240,11240,0
|
|
20240911,162800,167631110,11240,11240,11240,11240,0
|
|
20240911,162700,167631110,11240,11240,11240,11240,0
|
|
20240911,162600,167631110,11240,11240,11240,11240,0
|
|
20240911,162500,167631110,11240,11240,11240,11240,0
|
|
20240911,162400,167631110,11240,11240,11240,11240,0
|
|
20240911,162300,167631110,11240,11240,11240,11240,0
|
|
20240911,162200,167631110,11240,11240,11240,11240,0
|
|
20240911,162100,167631110,11240,11240,11240,11240,0
|
|
20240911,162000,167631110,11240,11240,11240,11240,0
|
|
20240911,161900,167631110,11240,11240,11240,11240,0
|
|
20240911,161800,167631110,11240,11240,11240,11240,0
|
|
20240911,161700,167631110,11240,11240,11240,11240,0
|
|
20240911,161600,167631110,11240,11240,11240,11240,140
|
|
20240911,161500,167631110,11240,11240,11240,11240,0
|
|
20240911,161400,167631110,11240,11240,11240,11240,0
|
|
20240911,161300,167631110,11240,11240,11240,11240,0
|
|
20240911,161200,167631110,11240,11240,11240,11240,0
|
|
20240911,161100,167631110,11240,11240,11240,11240,0
|
|
20240911,161000,167631110,11240,11240,11240,11240,0
|
|
20240911,160900,167631110,11240,11240,11240,11240,0
|
|
20240911,160800,167631110,11240,11240,11240,11240,0
|
|
20240911,160700,167631110,11240,11240,11240,11240,0
|
|
20240911,160600,167631110,11240,11240,11240,11240,0
|
|
20240911,160500,167631110,11240,11240,11240,11240,0
|
|
20240911,160400,167631110,11240,11240,11240,11240,0
|
|
20240911,160300,167631110,11240,11240,11240,11240,0
|
|
20240911,160200,167631110,11240,11240,11240,11240,0
|
|
20240911,160100,167631110,11240,11240,11240,11240,0
|
|
20240911,160000,167631110,11240,11240,11240,11240,0
|
|
20240911,155900,167631110,11240,11240,11240,11240,0
|
|
20240911,155800,167631110,11240,11240,11240,11240,0
|
|
20240911,155700,167631110,11240,11240,11240,11240,0
|
|
20240911,155600,167631110,11240,11240,11240,11240,0
|
|
20240911,155500,167631110,11240,11240,11240,11240,0
|
|
20240911,155400,167631110,11240,11240,11240,11240,0
|
|
20240911,155300,167631110,11240,11240,11240,11240,0
|
|
20240911,155200,167631110,11240,11240,11240,11240,0
|
|
20240911,155100,167631110,11240,11240,11240,11240,0
|
|
20240911,155000,167631110,11240,11240,11240,11240,0
|
|
20240911,154900,167631110,11240,11240,11240,11240,0
|
|
20240911,154800,167631110,11240,11240,11240,11240,0
|
|
20240911,154700,167631110,11240,11240,11240,11240,0
|
|
20240911,154600,167631110,11240,11240,11240,11240,140
|
|
20240911,154500,167631110,11240,11240,11240,11240,0
|
|
20240911,154400,167631110,11240,11240,11240,11240,0
|
|
20240911,154300,167631110,11240,11240,11240,11240,0
|
|
20240911,154200,167631110,11240,11240,11240,11240,0
|
|
20240911,154100,167631110,11240,11240,11240,11240,0
|
|
20240911,154000,167631110,11240,11240,11240,11240,0
|
|
20240911,153900,167631110,11240,11240,11240,11240,0
|
|
20240911,153800,167631110,11240,11240,11240,11240,0
|
|
20240911,153700,167631110,11240,11240,11240,11240,0
|
|
20240911,153600,167631110,11240,11240,11240,11240,0
|
|
20240911,153500,167631110,11240,11240,11240,11240,0
|
|
20240911,153400,167631110,11240,11240,11240,11240,0
|
|
20240911,153300,167631110,11240,11240,11240,11240,0
|
|
20240911,153200,167631110,11240,11240,11240,11240,0
|
|
20240911,153100,167631110,11240,11240,11240,11240,0
|
|
20240911,153000,167631110,11240,11240,11240,11240,140
|
|
20240911,152900,166057510,11190,11190,11190,11190,0
|
|
20240911,152800,166057510,11190,11190,11190,11190,0
|
|
20240911,152700,166057510,11190,11190,11190,11190,0
|
|
20240911,152600,166057510,11190,11190,11190,11190,0
|
|
20240911,152500,166057510,11190,11190,11190,11190,0
|
|
20240911,152400,166057510,11190,11190,11190,11190,0
|
|
20240911,152300,166057510,11190,11190,11190,11190,0
|
|
20240911,152200,166057510,11190,11190,11190,11190,0
|
|
20240911,152100,166057510,11190,11190,11190,11190,0
|
|
20240911,152000,166057510,11190,11190,11190,11190,0
|
|
20240911,151900,166057510,11190,11190,11190,11190,6
|
|
20240911,151800,165990370,11200,11200,11200,11200,100
|
|
20240911,151700,164870370,11200,11200,11200,11200,0
|
|
20240911,151600,164870370,11200,11210,11210,11200,4293
|
|
20240911,151500,116782660,11210,11210,11210,11210,14
|
|
20240911,151400,116625720,11220,11220,11220,11220,0
|
|
20240911,151300,116625720,11220,11220,11220,11220,0
|
|
20240911,151200,116625720,11220,11220,11220,11220,0
|
|
20240911,151100,116625720,11220,11210,11220,11210,188
|
|
20240911,151000,114518200,11200,11200,11200,11200,1102
|
|
20240911,150900,102175800,11190,11220,11220,11190,2350
|
|
20240911,150800,75852940,11240,11240,11240,11240,0
|
|
20240911,150700,75852940,11240,11240,11240,11240,0
|
|
20240911,150600,75852940,11240,11240,11240,11240,2
|
|
20240911,150500,75830460,11230,11230,11230,11230,1
|
|
20240911,150400,75819230,11240,11240,11240,11240,0
|
|
20240911,150300,75819230,11240,11240,11240,11240,0
|
|
20240911,150200,75819230,11240,11230,11240,11230,21
|
|
20240911,150100,75583360,11240,11240,11240,11240,0
|
|
20240911,150000,75583360,11240,11240,11240,11240,0
|
|
20240911,145900,75583360,11240,11210,11240,11210,275
|
|
20240911,145800,72493010,11210,11210,11210,11210,0
|
|
20240911,145700,72493010,11210,11220,11230,11190,2215
|
|
20240911,145600,47678270,11230,11230,11230,11230,0
|
|
20240911,145500,47678270,11230,11230,11230,11230,0
|
|
20240911,145400,47678270,11230,11240,11240,11230,4
|
|
20240911,145300,47633320,11230,11230,11230,11230,0
|
|
20240911,145200,47633320,11230,11230,11230,11230,0
|
|
20240911,145100,47633320,11230,11230,11230,11230,0
|
|
20240911,145000,47633320,11230,11230,11230,11230,2
|
|
20240911,144900,47610860,11230,11230,11230,11230,79
|
|
20240911,144800,46723690,11220,11220,11220,11220,0
|
|
20240911,144700,46723690,11220,11220,11220,11220,5
|
|
20240911,144600,46667590,11220,11220,11220,11220,0
|
|
20240911,144500,46667590,11220,11220,11220,11220,0
|
|
20240911,144400,46667590,11220,11220,11220,11220,0
|
|
20240911,144300,46667590,11220,11220,11220,11220,0
|
|
20240911,144200,46667590,11220,11220,11220,11220,0
|
|
20240911,144100,46667590,11220,11220,11220,11220,15
|
|
20240911,144000,46499290,11220,11220,11220,11220,1
|
|
20240911,143900,46488070,11220,11230,11230,11220,22
|
|
20240911,143800,46241130,11230,11230,11230,11230,0
|
|
20240911,143700,46241130,11230,11230,11230,11230,0
|
|
20240911,143600,46241130,11230,11230,11230,11230,0
|
|
20240911,143500,46241130,11230,11230,11230,11230,0
|
|
20240911,143400,46241130,11230,11230,11230,11230,0
|
|
20240911,143300,46241130,11230,11230,11230,11230,1
|
|
20240911,143200,46229900,11210,11210,11210,11210,0
|
|
20240911,143100,46229900,11210,11210,11210,11210,0
|
|
20240911,143000,46229900,11210,11210,11210,11210,0
|
|
20240911,142900,46229900,11210,11210,11210,11210,0
|
|
20240911,142800,46229900,11210,11220,11220,11210,441
|
|
20240911,142700,41285120,11220,11220,11220,11220,0
|
|
20240911,142600,41285120,11220,11220,11220,11220,0
|
|
20240911,142500,41285120,11220,11220,11220,11220,0
|
|
20240911,142400,41285120,11220,11220,11220,11220,37
|
|
20240911,142300,40869980,11220,11220,11220,11220,0
|
|
20240911,142200,40869980,11220,11220,11220,11220,142
|
|
20240911,142100,39276740,11220,11220,11220,11220,0
|
|
20240911,142000,39276740,11220,11220,11220,11220,0
|
|
20240911,141900,39276740,11220,11220,11220,11220,10
|
|
20240911,141800,39164540,11220,11220,11220,11220,0
|
|
20240911,141700,39164540,11220,11220,11220,11220,0
|
|
20240911,141600,39164540,11220,11220,11220,11220,0
|
|
20240911,141500,39164540,11220,11220,11220,11220,0
|
|
20240911,141400,39164540,11220,11220,11220,11220,1
|
|
20240911,141300,39153320,11220,11220,11220,11220,174
|
|
20240911,141200,37201040,11220,11220,11220,11220,0
|
|
20240911,141100,37201040,11220,11220,11220,11220,0
|
|
20240911,141000,37201040,11220,11220,11220,11220,0
|
|
20240911,140900,37201040,11220,11220,11220,11220,0
|
|
20240911,140800,37201040,11220,11220,11220,11220,0
|
|
20240911,140700,37201040,11220,11220,11220,11220,0
|
|
20240911,140600,37201040,11220,11220,11220,11220,0
|
|
20240911,140500,37201040,11220,11220,11220,11220,0
|
|
20240911,140400,37201040,11220,11220,11220,11220,0
|
|
20240911,140300,37201040,11220,11220,11220,11220,0
|
|
20240911,140200,37201040,11220,11220,11220,11220,0
|
|
20240911,140100,37201040,11220,11220,11220,11220,0
|
|
20240911,140000,37201040,11220,11220,11220,11220,0
|
|
20240911,135900,37201040,11220,11220,11220,11220,0
|
|
20240911,135800,37201040,11220,11220,11220,11220,61
|
|
20240911,135700,36516620,11220,11220,11220,11220,0
|
|
20240911,135600,36516620,11220,11220,11220,11220,41
|
|
20240911,135500,36056600,11240,11240,11240,11240,1
|
|
20240911,135400,36045360,11260,11260,11260,11260,0
|
|
20240911,135300,36045360,11260,11260,11260,11260,2
|
|
20240911,135200,36022840,11230,11230,11230,11230,75
|
|
20240911,135100,35180590,11220,11220,11220,11220,0
|
|
20240911,135000,35180590,11220,11220,11230,11220,161
|
|
20240911,134900,33373030,11200,11200,11200,11200,0
|
|
20240911,134800,33373030,11200,11200,11200,11200,0
|
|
20240911,134700,33373030,11200,11200,11200,11200,0
|
|
20240911,134600,33373030,11200,11200,11200,11200,0
|
|
20240911,134500,33373030,11200,11200,11200,11200,0
|
|
20240911,134400,33373030,11200,11200,11200,11200,0
|
|
20240911,134300,33373030,11200,11200,11200,11200,25
|
|
20240911,134200,33093030,11200,11200,11200,11200,0
|
|
20240911,134100,33093030,11200,11200,11200,11200,0
|
|
20240911,134000,33093030,11200,11200,11200,11200,1
|
|
20240911,133900,33081830,11210,11210,11210,11210,0
|
|
20240911,133800,33081830,11210,11210,11210,11210,0
|
|
20240911,133700,33081830,11210,11210,11210,11210,0
|
|
20240911,133600,33081830,11210,11210,11210,11210,128
|
|
20240911,133500,31646950,11220,11220,11220,11220,0
|
|
20240911,133400,31646950,11220,11220,11220,11220,0
|
|
20240911,133300,31646950,11220,11220,11220,11220,0
|
|
20240911,133200,31646950,11220,11220,11220,11220,0
|
|
20240911,133100,31646950,11220,11220,11220,11220,0
|
|
20240911,133000,31646950,11220,11220,11220,11220,0
|
|
20240911,132900,31646950,11220,11220,11220,11220,0
|
|
20240911,132800,31646950,11220,11220,11220,11220,0
|
|
20240911,132700,31646950,11220,11220,11220,11220,0
|
|
20240911,132600,31646950,11220,11220,11220,11220,0
|
|
20240911,132500,31646950,11220,11220,11220,11220,0
|
|
20240911,132400,31646950,11220,11220,11220,11220,1
|
|
20240911,132300,31635730,11220,11220,11220,11220,0
|
|
20240911,132200,31635730,11220,11220,11220,11220,0
|
|
20240911,132100,31635730,11220,11220,11220,11220,0
|
|
20240911,132000,31635730,11220,11220,11220,11220,0
|
|
20240911,131900,31635730,11220,11220,11220,11220,0
|
|
20240911,131800,31635730,11220,11220,11220,11220,0
|
|
20240911,131700,31635730,11220,11220,11220,11220,0
|
|
20240911,131600,31635730,11220,11220,11220,11220,0
|
|
20240911,131500,31635730,11220,11220,11220,11220,0
|
|
20240911,131400,31635730,11220,11220,11220,11220,0
|
|
20240911,131300,31635730,11220,11220,11220,11220,41
|
|
20240911,131200,31175710,11210,11210,11210,11210,0
|
|
20240911,131100,31175710,11210,11210,11210,11210,0
|
|
20240911,131000,31175710,11210,11210,11210,11210,0
|
|
20240911,130900,31175710,11210,11210,11210,11210,0
|
|
20240911,130800,31175710,11210,11210,11210,11210,0
|
|
20240911,130700,31175710,11210,11210,11210,11210,0
|
|
20240911,130600,31175710,11210,11210,11210,11210,0
|
|
20240911,130500,31175710,11210,11210,11210,11210,0
|
|
20240911,130400,31175710,11210,11210,11210,11210,0
|
|
20240911,130300,31175710,11210,11210,11210,11210,0
|
|
20240911,130200,31175710,11210,11210,11210,11210,0
|
|
20240911,130100,31175710,11210,11220,11220,11210,3
|
|
20240911,130000,31142070,11220,11220,11220,11220,0
|
|
20240911,125900,31142070,11220,11220,11220,11220,0
|
|
20240911,125800,31142070,11220,11220,11220,11220,0
|
|
20240911,125700,31142070,11220,11220,11220,11220,0
|
|
20240911,125600,31142070,11220,11220,11220,11220,0
|
|
20240911,125500,31142070,11220,11220,11220,11220,3
|
|
20240911,125400,31108410,11230,11230,11230,11230,1
|
|
20240911,125300,31097180,11260,11260,11260,11260,0
|
|
20240911,125200,31097180,11260,11260,11260,11260,0
|
|
20240911,125100,31097180,11260,11260,11260,11260,0
|
|
20240911,125000,31097180,11260,11260,11260,11260,0
|
|
20240911,124900,31097180,11260,11260,11260,11260,0
|
|
20240911,124800,31097180,11260,11230,11260,11230,4
|
|
20240911,124700,31052170,11260,11260,11260,11260,0
|
|
20240911,124600,31052170,11260,11260,11260,11260,0
|
|
20240911,124500,31052170,11260,11230,11260,11230,44
|
|
20240911,124400,30557620,11230,11230,11230,11230,0
|
|
20240911,124300,30557620,11230,11230,11230,11230,0
|
|
20240911,124200,30557620,11230,11230,11230,11230,0
|
|
20240911,124100,30557620,11230,11230,11230,11230,0
|
|
20240911,124000,30557620,11230,11230,11230,11230,0
|
|
20240911,123900,30557620,11230,11230,11230,11230,0
|
|
20240911,123800,30557620,11230,11230,11230,11230,0
|
|
20240911,123700,30557620,11230,11230,11230,11230,0
|
|
20240911,123600,30557620,11230,11230,11230,11230,0
|
|
20240911,123500,30557620,11230,11230,11230,11230,0
|
|
20240911,123400,30557620,11230,11230,11230,11230,0
|
|
20240911,123300,30557620,11230,11230,11230,11230,0
|
|
20240911,123200,30557620,11230,11230,11230,11230,0
|
|
20240911,123100,30557620,11230,11230,11230,11230,0
|
|
20240911,123000,30557620,11230,11230,11230,11230,0
|
|
20240911,122900,30557620,11230,11230,11230,11230,0
|
|
20240911,122800,30557620,11230,11230,11230,11230,0
|
|
20240911,122700,30557620,11230,11230,11230,11230,0
|
|
20240911,122600,30557620,11230,11230,11230,11230,10
|
|
20240911,122500,30445320,11230,11230,11230,11230,0
|
|
20240911,122400,30445320,11230,11230,11230,11230,0
|
|
20240911,122300,30445320,11230,11230,11230,11230,0
|
|
20240911,122200,30445320,11230,11230,11230,11230,1
|
|
20240911,122100,30434090,11230,11230,11230,11230,0
|
|
20240911,122000,30434090,11230,11230,11230,11230,1
|
|
20240911,121900,30422860,11230,11230,11230,11230,0
|
|
20240911,121800,30422860,11230,11230,11230,11230,0
|
|
20240911,121700,30422860,11230,11230,11230,11230,10
|
|
20240911,121600,30310560,11230,11230,11230,11230,0
|
|
20240911,121500,30310560,11230,11230,11230,11230,8
|
|
20240911,121400,30220720,11230,11230,11230,11230,0
|
|
20240911,121300,30220720,11230,11230,11230,11230,0
|
|
20240911,121200,30220720,11230,11230,11230,11230,9
|
|
20240911,121100,30119650,11200,11200,11200,11200,0
|
|
20240911,121000,30119650,11200,11200,11200,11200,0
|
|
20240911,120900,30119650,11200,11200,11200,11200,0
|
|
20240911,120800,30119650,11200,11200,11200,11200,0
|
|
20240911,120700,30119650,11200,11200,11200,11200,0
|
|
20240911,120600,30119650,11200,11200,11200,11200,0
|
|
20240911,120500,30119650,11200,11200,11200,11200,0
|
|
20240911,120400,30119650,11200,11200,11200,11200,0
|
|
20240911,120300,30119650,11200,11200,11200,11200,0
|
|
20240911,120200,30119650,11200,11200,11200,11200,0
|
|
20240911,120100,30119650,11200,11200,11200,11200,0
|
|
20240911,120000,30119650,11200,11200,11200,11200,0
|
|
20240911,115900,30119650,11200,11210,11210,11200,358
|
|
20240911,115800,26109920,11220,11220,11220,11220,0
|
|
20240911,115700,26109920,11220,11220,11220,11220,0
|
|
20240911,115600,26109920,11220,11220,11220,11220,0
|
|
20240911,115500,26109920,11220,11220,11220,11220,0
|
|
20240911,115400,26109920,11220,11220,11220,11220,0
|
|
20240911,115300,26109920,11220,11220,11220,11220,108
|
|
20240911,115200,24898160,11210,11210,11210,11210,30
|
|
20240911,115100,24561860,11200,11200,11200,11200,0
|
|
20240911,115000,24561860,11200,11200,11200,11200,0
|
|
20240911,114900,24561860,11200,11220,11220,11200,367
|
|
20240911,114800,20448020,11230,11230,11230,11230,0
|
|
20240911,114700,20448020,11230,11230,11230,11230,0
|
|
20240911,114600,20448020,11230,11230,11230,11230,0
|
|
20240911,114500,20448020,11230,11230,11230,11230,3
|
|
20240911,114400,20414330,11230,11230,11230,11230,0
|
|
20240911,114300,20414330,11230,11230,11230,11230,0
|
|
20240911,114200,20414330,11230,11230,11230,11230,3
|
|
20240911,114100,20380640,11240,11240,11240,11240,0
|
|
20240911,114000,20380640,11240,11240,11240,11240,0
|
|
20240911,113900,20380640,11240,11240,11240,11240,0
|
|
20240911,113800,20380640,11240,11240,11240,11240,0
|
|
20240911,113700,20380640,11240,11240,11240,11240,0
|
|
20240911,113600,20380640,11240,11240,11240,11240,0
|
|
20240911,113500,20380640,11240,11240,11240,11240,1
|
|
20240911,113400,20369400,11230,11230,11230,11230,0
|
|
20240911,113300,20369400,11230,11230,11230,11230,0
|
|
20240911,113200,20369400,11230,11230,11230,11230,0
|
|
20240911,113100,20369400,11230,11230,11230,11230,1
|
|
20240911,113000,20358170,11220,11220,11220,11220,0
|
|
20240911,112900,20358170,11220,11220,11220,11220,0
|
|
20240911,112800,20358170,11220,11220,11220,11220,66
|
|
20240911,112700,19617650,11220,11220,11220,11220,2
|
|
20240911,112600,19595210,11210,11210,11210,11210,0
|
|
20240911,112500,19595210,11210,11210,11210,11210,0
|
|
20240911,112400,19595210,11210,11210,11210,11210,10
|
|
20240911,112300,19483110,11210,11210,11210,11210,0
|
|
20240911,112200,19483110,11210,11210,11210,11210,0
|
|
20240911,112100,19483110,11210,11210,11210,11210,10
|
|
20240911,112000,19371010,11210,11210,11210,11210,0
|
|
20240911,111900,19371010,11210,11210,11210,11210,0
|
|
20240911,111800,19371010,11210,11210,11210,11210,10
|
|
20240911,111700,19258910,11210,11210,11210,11210,0
|
|
20240911,111600,19258910,11210,11210,11210,11210,0
|
|
20240911,111500,19258910,11210,11210,11210,11210,0
|
|
20240911,111400,19258910,11210,11210,11210,11210,0
|
|
20240911,111300,19258910,11210,11210,11210,11210,0
|
|
20240911,111200,19258910,11210,11210,11210,11210,2
|
|
20240911,111100,19236490,11210,11210,11210,11210,0
|
|
20240911,111000,19236490,11210,11210,11210,11210,20
|
|
20240911,110900,19012290,11240,11240,11240,11240,0
|
|
20240911,110800,19012290,11240,11230,11240,11230,31
|
|
20240911,110700,18664140,11230,11230,11230,11230,1
|
|
20240911,110600,18652910,11240,11240,11240,11240,0
|
|
20240911,110500,18652910,11240,11240,11240,11240,0
|
|
20240911,110400,18652910,11240,11240,11240,11240,0
|
|
20240911,110300,18652910,11240,11240,11240,11240,0
|
|
20240911,110200,18652910,11240,11240,11240,11240,0
|
|
20240911,110100,18652910,11240,11240,11240,11240,0
|
|
20240911,110000,18652910,11240,11230,11240,11230,40
|
|
20240911,105900,18203340,11240,11240,11240,11240,0
|
|
20240911,105800,18203340,11240,11240,11240,11240,0
|
|
20240911,105700,18203340,11240,11210,11240,11210,194
|
|
20240911,105600,16028540,11200,11200,11200,11200,0
|
|
20240911,105500,16028540,11200,11200,11200,11200,8
|
|
20240911,105400,15938940,11210,11210,11210,11210,0
|
|
20240911,105300,15938940,11210,11210,11210,11210,5
|
|
20240911,105200,15882890,11200,11200,11200,11200,0
|
|
20240911,105100,15882890,11200,11200,11200,11200,24
|
|
20240911,105000,15614090,11200,11200,11200,11200,0
|
|
20240911,104900,15614090,11200,11200,11200,11200,0
|
|
20240911,104800,15614090,11200,11200,11200,11200,0
|
|
20240911,104700,15614090,11200,11200,11200,11200,0
|
|
20240911,104600,15614090,11200,11200,11200,11200,0
|
|
20240911,104500,15614090,11200,11200,11200,11200,0
|
|
20240911,104400,15614090,11200,11200,11200,11200,0
|
|
20240911,104300,15614090,11200,11200,11200,11200,0
|
|
20240911,104200,15614090,11200,11200,11200,11200,24
|
|
20240911,104100,15345290,11200,11200,11200,11200,61
|
|
20240911,104000,14662090,11200,11200,11200,11200,0
|
|
20240911,103900,14662090,11200,11200,11200,11200,90
|
|
20240911,103800,13654090,11210,11210,11210,11210,0
|
|
20240911,103700,13654090,11210,11210,11210,11210,1
|
|
20240911,103600,13642880,11210,11210,11210,11210,0
|
|
20240911,103500,13642880,11210,11210,11210,11210,0
|
|
20240911,103400,13642880,11210,11210,11210,11210,0
|
|
20240911,103300,13642880,11210,11210,11210,11210,36
|
|
20240911,103200,13239320,11200,11200,11200,11200,0
|
|
20240911,103100,13239320,11200,11200,11200,11200,0
|
|
20240911,103000,13239320,11200,11230,11230,11200,28
|
|
20240911,102900,12925690,11210,11210,11210,11210,3
|
|
20240911,102800,12892060,11200,11200,11200,11200,0
|
|
20240911,102700,12892060,11200,11200,11200,11200,0
|
|
20240911,102600,12892060,11200,11200,11200,11200,0
|
|
20240911,102500,12892060,11200,11200,11200,11200,0
|
|
20240911,102400,12892060,11200,11200,11200,11200,1
|
|
20240911,102300,12880860,11200,11200,11200,11200,0
|
|
20240911,102200,12880860,11200,11200,11200,11200,20
|
|
20240911,102100,12656860,11200,11200,11200,11200,0
|
|
20240911,102000,12656860,11200,11200,11200,11200,0
|
|
20240911,101900,12656860,11200,11200,11200,11200,23
|
|
20240911,101800,12399260,11200,11200,11200,11200,0
|
|
20240911,101700,12399260,11200,11200,11200,11200,0
|
|
20240911,101600,12399260,11200,11200,11200,11200,0
|
|
20240911,101500,12399260,11200,11210,11210,11200,300
|
|
20240911,101400,9038470,11230,11230,11230,11230,0
|
|
20240911,101300,9038470,11230,11230,11230,11230,48
|
|
20240911,101200,8499430,11220,11220,11220,11220,0
|
|
20240911,101100,8499430,11220,11220,11220,11220,42
|
|
20240911,101000,8028190,11220,11220,11220,11220,0
|
|
20240911,100900,8028190,11220,11220,11220,11220,0
|
|
20240911,100800,8028190,11220,11220,11220,11220,0
|
|
20240911,100700,8028190,11220,11220,11220,11220,0
|
|
20240911,100600,8028190,11220,11220,11220,11220,0
|
|
20240911,100500,8028190,11220,11220,11220,11220,1
|
|
20240911,100400,8016970,11220,11220,11220,11220,11
|
|
20240911,100300,7893550,11220,11220,11220,11220,0
|
|
20240911,100200,7893550,11220,11220,11220,11220,0
|
|
20240911,100100,7893550,11220,11220,11220,11220,0
|
|
20240911,100000,7893550,11220,11220,11220,11220,0
|
|
20240911,095900,7893550,11220,11220,11220,11220,0
|
|
20240911,095800,7893550,11220,11220,11220,11220,0
|
|
20240911,095700,7893550,11220,11220,11220,11220,1
|
|
20240911,095600,7882330,11210,11210,11210,11210,0
|
|
20240911,095500,7882330,11210,11210,11210,11210,0
|
|
20240911,095400,7882330,11210,11210,11210,11210,0
|
|
20240911,095300,7882330,11210,11210,11210,11210,0
|
|
20240911,095200,7882330,11210,11210,11210,11210,0
|
|
20240911,095100,7882330,11210,11210,11210,11210,1
|
|
20240911,095000,7871120,11220,11220,11220,11220,2
|
|
20240911,094900,7848680,11220,11220,11220,11220,0
|
|
20240911,094800,7848680,11220,11220,11220,11220,0
|
|
20240911,094700,7848680,11220,11220,11220,11220,4
|
|
20240911,094600,7803800,11220,11220,11220,11220,0
|
|
20240911,094500,7803800,11220,11220,11220,11220,94
|
|
20240911,094400,6749120,11220,11220,11220,11220,0
|
|
20240911,094300,6749120,11220,11220,11220,11220,0
|
|
20240911,094200,6749120,11220,11220,11220,11220,0
|
|
20240911,094100,6749120,11220,11220,11220,11220,7
|
|
20240911,094000,6670580,11220,11210,11220,11210,8
|
|
20240911,093900,6580830,11220,11220,11220,11220,2
|
|
20240911,093800,6558390,11220,11220,11220,11220,8
|
|
20240911,093700,6468630,11220,11220,11220,11220,5
|
|
20240911,093600,6412530,11200,11200,11200,11200,0
|
|
20240911,093500,6412530,11200,11210,11210,11200,151
|
|
20240911,093400,4719830,11210,11210,11210,11210,0
|
|
20240911,093300,4719830,11210,11210,11210,11210,0
|
|
20240911,093200,4719830,11210,11210,11210,11210,1
|
|
20240911,093100,4708620,11210,11210,11210,11210,10
|
|
20240911,093000,4596520,11210,11210,11210,11210,1
|
|
20240911,092900,4585310,11210,11210,11210,11210,0
|
|
20240911,092800,4585310,11210,11210,11210,11210,0
|
|
20240911,092700,4585310,11210,11210,11210,11210,0
|
|
20240911,092600,4585310,11210,11210,11210,11210,1
|
|
20240911,092500,4574100,11210,11210,11210,11210,0
|
|
20240911,092400,4574100,11210,11200,11210,11200,152
|
|
20240911,092300,2871680,11210,11220,11220,11210,109
|
|
20240911,092200,1648740,11220,11220,11220,11220,0
|
|
20240911,092100,1648740,11220,11220,11220,11220,2
|
|
20240911,092000,1626300,11220,11230,11230,11210,15
|
|
20240911,091900,1458090,11230,11230,11230,11230,1
|
|
20240911,091800,1446860,11260,11230,11260,11230,12
|
|
20240911,091700,1311950,11270,11270,11270,11270,0
|
|
20240911,091600,1311950,11270,11270,11270,11270,0
|
|
20240911,091500,1311950,11270,11270,11270,11270,0
|
|
20240911,091400,1311950,11270,11270,11270,11270,3
|
|
20240911,091300,1278140,11220,11220,11220,11220,0
|
|
20240911,091200,1278140,11220,11220,11220,11220,3
|
|
20240911,091100,1244480,11200,11200,11200,11200,0
|
|
20240911,091000,1244480,11200,11200,11200,11200,0
|
|
20240911,090900,1244480,11200,11200,11200,11200,0
|
|
20240911,090800,1244480,11200,11200,11200,11200,0
|
|
20240911,090700,1244480,11200,11210,11210,11200,83
|
|
20240911,090600,314540,11230,11230,11230,11230,17
|
|
20240911,090500,123630,11230,11230,11230,11230,0
|
|
20240911,090400,123630,11230,11230,11230,11230,0
|
|
20240911,090300,123630,11230,11230,11230,11230,0
|
|
20240911,090200,123630,11230,11230,11230,11230,0
|
|
20240911,090100,123630,11230,11230,11230,11230,0
|
|
20240911,090000,123630,11230,11240,11240,11230,11
|