680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,201700,102483550,11180,11180,11180,11180,301
|
|
20240902,201600,102483550,11180,11180,11180,11180,0
|
|
20240902,201500,102483550,11180,11180,11180,11180,0
|
|
20240902,201400,102483550,11180,11180,11180,11180,0
|
|
20240902,201300,102483550,11180,11180,11180,11180,0
|
|
20240902,201200,102483550,11180,11180,11180,11180,0
|
|
20240902,201100,102483550,11180,11180,11180,11180,0
|
|
20240902,201000,102483550,11180,11180,11180,11180,0
|
|
20240902,200900,102483550,11180,11180,11180,11180,0
|
|
20240902,200800,102483550,11180,11180,11180,11180,0
|
|
20240902,200700,102483550,11180,11180,11180,11180,0
|
|
20240902,200600,102483550,11180,11180,11180,11180,0
|
|
20240902,200500,102483550,11180,11180,11180,11180,0
|
|
20240902,200400,102483550,11180,11180,11180,11180,0
|
|
20240902,200300,102483550,11180,11180,11180,11180,0
|
|
20240902,200200,102483550,11180,11180,11180,11180,0
|
|
20240902,200100,102483550,11180,11180,11180,11180,0
|
|
20240902,200000,102483550,11180,11180,11180,11180,0
|
|
20240902,195900,102483550,11180,11180,11180,11180,0
|
|
20240902,195800,102483550,11180,11180,11180,11180,0
|
|
20240902,195700,102483550,11180,11180,11180,11180,0
|
|
20240902,195600,102483550,11180,11180,11180,11180,0
|
|
20240902,195500,102483550,11180,11180,11180,11180,0
|
|
20240902,195400,102483550,11180,11180,11180,11180,0
|
|
20240902,195300,102483550,11180,11180,11180,11180,0
|
|
20240902,195200,102483550,11180,11180,11180,11180,0
|
|
20240902,195100,102483550,11180,11180,11180,11180,0
|
|
20240902,195000,102483550,11180,11180,11180,11180,0
|
|
20240902,194900,102483550,11180,11180,11180,11180,0
|
|
20240902,194800,102483550,11180,11180,11180,11180,0
|
|
20240902,194700,102483550,11180,11180,11180,11180,301
|
|
20240902,194600,102483550,11180,11180,11180,11180,0
|
|
20240902,194500,102483550,11180,11180,11180,11180,0
|
|
20240902,194400,102483550,11180,11180,11180,11180,0
|
|
20240902,194300,102483550,11180,11180,11180,11180,0
|
|
20240902,194200,102483550,11180,11180,11180,11180,0
|
|
20240902,194100,102483550,11180,11180,11180,11180,0
|
|
20240902,194000,102483550,11180,11180,11180,11180,0
|
|
20240902,193900,102483550,11180,11180,11180,11180,0
|
|
20240902,193800,102483550,11180,11180,11180,11180,0
|
|
20240902,193700,102483550,11180,11180,11180,11180,0
|
|
20240902,193600,102483550,11180,11180,11180,11180,0
|
|
20240902,193500,102483550,11180,11180,11180,11180,0
|
|
20240902,193400,102483550,11180,11180,11180,11180,0
|
|
20240902,193300,102483550,11180,11180,11180,11180,0
|
|
20240902,193200,102483550,11180,11180,11180,11180,0
|
|
20240902,193100,102483550,11180,11180,11180,11180,0
|
|
20240902,193000,102483550,11180,11180,11180,11180,0
|
|
20240902,192900,102483550,11180,11180,11180,11180,0
|
|
20240902,192800,102483550,11180,11180,11180,11180,0
|
|
20240902,192700,102483550,11180,11180,11180,11180,0
|
|
20240902,192600,102483550,11180,11180,11180,11180,0
|
|
20240902,192500,102483550,11180,11180,11180,11180,0
|
|
20240902,192400,102483550,11180,11180,11180,11180,0
|
|
20240902,192300,102483550,11180,11180,11180,11180,0
|
|
20240902,192200,102483550,11180,11180,11180,11180,0
|
|
20240902,192100,102483550,11180,11180,11180,11180,0
|
|
20240902,192000,102483550,11180,11180,11180,11180,0
|
|
20240902,191900,102483550,11180,11180,11180,11180,0
|
|
20240902,191800,102483550,11180,11180,11180,11180,0
|
|
20240902,191700,102483550,11180,11180,11180,11180,301
|
|
20240902,191600,102483550,11180,11180,11180,11180,0
|
|
20240902,191500,102483550,11180,11180,11180,11180,0
|
|
20240902,191400,102483550,11180,11180,11180,11180,0
|
|
20240902,191300,102483550,11180,11180,11180,11180,0
|
|
20240902,191200,102483550,11180,11180,11180,11180,0
|
|
20240902,191100,102483550,11180,11180,11180,11180,0
|
|
20240902,191000,102483550,11180,11180,11180,11180,0
|
|
20240902,190900,102483550,11180,11180,11180,11180,0
|
|
20240902,190800,102483550,11180,11180,11180,11180,0
|
|
20240902,190700,102483550,11180,11180,11180,11180,0
|
|
20240902,190600,102483550,11180,11180,11180,11180,0
|
|
20240902,190500,102483550,11180,11180,11180,11180,0
|
|
20240902,190400,102483550,11180,11180,11180,11180,0
|
|
20240902,190300,102483550,11180,11180,11180,11180,0
|
|
20240902,190200,102483550,11180,11180,11180,11180,0
|
|
20240902,190100,102483550,11180,11180,11180,11180,0
|
|
20240902,190000,102483550,11180,11180,11180,11180,0
|
|
20240902,185900,102483550,11180,11180,11180,11180,0
|
|
20240902,185800,102483550,11180,11180,11180,11180,0
|
|
20240902,185700,102483550,11180,11180,11180,11180,0
|
|
20240902,185600,102483550,11180,11180,11180,11180,0
|
|
20240902,185500,102483550,11180,11180,11180,11180,0
|
|
20240902,185400,102483550,11180,11180,11180,11180,0
|
|
20240902,185300,102483550,11180,11180,11180,11180,0
|
|
20240902,185200,102483550,11180,11180,11180,11180,0
|
|
20240902,185100,102483550,11180,11180,11180,11180,0
|
|
20240902,185000,102483550,11180,11180,11180,11180,0
|
|
20240902,184900,102483550,11180,11180,11180,11180,0
|
|
20240902,184800,102483550,11180,11180,11180,11180,0
|
|
20240902,184700,102483550,11180,11180,11180,11180,301
|
|
20240902,184600,102483550,11180,11180,11180,11180,0
|
|
20240902,184500,102483550,11180,11180,11180,11180,0
|
|
20240902,184400,102483550,11180,11180,11180,11180,0
|
|
20240902,184300,102483550,11180,11180,11180,11180,0
|
|
20240902,184200,102483550,11180,11180,11180,11180,0
|
|
20240902,184100,102483550,11180,11180,11180,11180,0
|
|
20240902,184000,102483550,11180,11180,11180,11180,0
|
|
20240902,183900,102483550,11180,11180,11180,11180,0
|
|
20240902,183800,102483550,11180,11180,11180,11180,0
|
|
20240902,183700,102483550,11180,11180,11180,11180,0
|
|
20240902,183600,102483550,11180,11180,11180,11180,0
|
|
20240902,183500,102483550,11180,11180,11180,11180,0
|
|
20240902,183400,102483550,11180,11180,11180,11180,0
|
|
20240902,183300,102483550,11180,11180,11180,11180,0
|
|
20240902,183200,102483550,11180,11180,11180,11180,0
|
|
20240902,183100,102483550,11180,11180,11180,11180,0
|
|
20240902,183000,102483550,11180,11180,11180,11180,0
|
|
20240902,182900,102483550,11180,11180,11180,11180,0
|
|
20240902,182800,102483550,11180,11180,11180,11180,0
|
|
20240902,182700,102483550,11180,11180,11180,11180,0
|
|
20240902,182600,102483550,11180,11180,11180,11180,0
|
|
20240902,182500,102483550,11180,11180,11180,11180,0
|
|
20240902,182400,102483550,11180,11180,11180,11180,0
|
|
20240902,182300,102483550,11180,11180,11180,11180,0
|
|
20240902,182200,102483550,11180,11180,11180,11180,0
|
|
20240902,182100,102483550,11180,11180,11180,11180,0
|
|
20240902,182000,102483550,11180,11180,11180,11180,0
|
|
20240902,181900,102483550,11180,11180,11180,11180,0
|
|
20240902,181800,102483550,11180,11180,11180,11180,0
|
|
20240902,181700,102483550,11180,11180,11180,11180,301
|
|
20240902,181600,102483550,11180,11180,11180,11180,0
|
|
20240902,181500,102483550,11180,11180,11180,11180,0
|
|
20240902,181400,102483550,11180,11180,11180,11180,0
|
|
20240902,181300,102483550,11180,11180,11180,11180,0
|
|
20240902,181200,102483550,11180,11180,11180,11180,0
|
|
20240902,181100,102483550,11180,11180,11180,11180,0
|
|
20240902,181000,102483550,11180,11180,11180,11180,0
|
|
20240902,180900,102483550,11180,11180,11180,11180,0
|
|
20240902,180800,102483550,11180,11180,11180,11180,0
|
|
20240902,180700,102483550,11180,11180,11180,11180,0
|
|
20240902,180600,102483550,11180,11180,11180,11180,0
|
|
20240902,180500,102483550,11180,11180,11180,11180,0
|
|
20240902,180400,102483550,11180,11180,11180,11180,0
|
|
20240902,180300,102483550,11180,11180,11180,11180,0
|
|
20240902,180200,102483550,11180,11180,11180,11180,0
|
|
20240902,180100,102483550,11180,11180,11180,11180,0
|
|
20240902,180000,102483550,11180,11180,11180,11180,0
|
|
20240902,175900,102483550,11180,11180,11180,11180,0
|
|
20240902,175800,102483550,11180,11180,11180,11180,0
|
|
20240902,175700,102483550,11180,11180,11180,11180,0
|
|
20240902,175600,102483550,11180,11180,11180,11180,0
|
|
20240902,175500,102483550,11180,11180,11180,11180,0
|
|
20240902,175400,102483550,11180,11180,11180,11180,0
|
|
20240902,175300,102483550,11180,11180,11180,11180,0
|
|
20240902,175200,102483550,11180,11180,11180,11180,0
|
|
20240902,175100,102483550,11180,11180,11180,11180,0
|
|
20240902,175000,102483550,11180,11180,11180,11180,0
|
|
20240902,174900,102483550,11180,11180,11180,11180,0
|
|
20240902,174800,102483550,11180,11180,11180,11180,0
|
|
20240902,174700,102483550,11180,11180,11180,11180,301
|
|
20240902,174600,102483550,11180,11180,11180,11180,0
|
|
20240902,174500,102483550,11180,11180,11180,11180,0
|
|
20240902,174400,102483550,11180,11180,11180,11180,0
|
|
20240902,174300,102483550,11180,11180,11180,11180,0
|
|
20240902,174200,102483550,11180,11180,11180,11180,0
|
|
20240902,174100,102483550,11180,11180,11180,11180,0
|
|
20240902,174000,102483550,11180,11180,11180,11180,0
|
|
20240902,173900,102483550,11180,11180,11180,11180,0
|
|
20240902,173800,102483550,11180,11180,11180,11180,0
|
|
20240902,173700,102483550,11180,11180,11180,11180,0
|
|
20240902,173600,102483550,11180,11180,11180,11180,0
|
|
20240902,173500,102483550,11180,11180,11180,11180,0
|
|
20240902,173400,102483550,11180,11180,11180,11180,0
|
|
20240902,173300,102483550,11180,11180,11180,11180,0
|
|
20240902,173200,102483550,11180,11180,11180,11180,0
|
|
20240902,173100,102483550,11180,11180,11180,11180,0
|
|
20240902,173000,102483550,11180,11180,11180,11180,0
|
|
20240902,172900,102483550,11180,11180,11180,11180,0
|
|
20240902,172800,102483550,11180,11180,11180,11180,0
|
|
20240902,172700,102483550,11180,11180,11180,11180,0
|
|
20240902,172600,102483550,11180,11180,11180,11180,0
|
|
20240902,172500,102483550,11180,11180,11180,11180,0
|
|
20240902,172400,102483550,11180,11180,11180,11180,0
|
|
20240902,172300,102483550,11180,11180,11180,11180,0
|
|
20240902,172200,102483550,11180,11180,11180,11180,0
|
|
20240902,172100,102483550,11180,11180,11180,11180,0
|
|
20240902,172000,102483550,11180,11180,11180,11180,0
|
|
20240902,171900,102483550,11180,11180,11180,11180,0
|
|
20240902,171800,102483550,11180,11180,11180,11180,0
|
|
20240902,171700,102483550,11180,11180,11180,11180,301
|
|
20240902,171600,102483550,11180,11180,11180,11180,0
|
|
20240902,171500,102483550,11180,11180,11180,11180,0
|
|
20240902,171400,102483550,11180,11180,11180,11180,0
|
|
20240902,171300,102483550,11180,11180,11180,11180,0
|
|
20240902,171200,102483550,11180,11180,11180,11180,0
|
|
20240902,171100,102483550,11180,11180,11180,11180,0
|
|
20240902,171000,102483550,11180,11180,11180,11180,0
|
|
20240902,170900,102483550,11180,11180,11180,11180,0
|
|
20240902,170800,102483550,11180,11180,11180,11180,0
|
|
20240902,170700,102483550,11180,11180,11180,11180,0
|
|
20240902,170600,102483550,11180,11180,11180,11180,0
|
|
20240902,170500,102483550,11180,11180,11180,11180,0
|
|
20240902,170400,102483550,11180,11180,11180,11180,0
|
|
20240902,170300,102483550,11180,11180,11180,11180,0
|
|
20240902,170200,102483550,11180,11180,11180,11180,0
|
|
20240902,170100,102483550,11180,11180,11180,11180,0
|
|
20240902,170000,102483550,11180,11180,11180,11180,0
|
|
20240902,165900,102483550,11180,11180,11180,11180,0
|
|
20240902,165800,102483550,11180,11180,11180,11180,0
|
|
20240902,165700,102483550,11180,11180,11180,11180,0
|
|
20240902,165600,102483550,11180,11180,11180,11180,0
|
|
20240902,165500,102483550,11180,11180,11180,11180,0
|
|
20240902,165400,102483550,11180,11180,11180,11180,0
|
|
20240902,165300,102483550,11180,11180,11180,11180,0
|
|
20240902,165200,102483550,11180,11180,11180,11180,0
|
|
20240902,165100,102483550,11180,11180,11180,11180,0
|
|
20240902,165000,102483550,11180,11180,11180,11180,0
|
|
20240902,164900,102483550,11180,11180,11180,11180,0
|
|
20240902,164800,102483550,11180,11180,11180,11180,0
|
|
20240902,164700,102483550,11180,11180,11180,11180,301
|
|
20240902,164600,102483550,11180,11180,11180,11180,0
|
|
20240902,164500,102483550,11180,11180,11180,11180,0
|
|
20240902,164400,102483550,11180,11180,11180,11180,0
|
|
20240902,164300,102483550,11180,11180,11180,11180,0
|
|
20240902,164200,102483550,11180,11180,11180,11180,0
|
|
20240902,164100,102483550,11180,11180,11180,11180,0
|
|
20240902,164000,102483550,11180,11180,11180,11180,0
|
|
20240902,163900,102483550,11180,11180,11180,11180,0
|
|
20240902,163800,102483550,11180,11180,11180,11180,0
|
|
20240902,163700,102483550,11180,11180,11180,11180,0
|
|
20240902,163600,102483550,11180,11180,11180,11180,0
|
|
20240902,163500,102483550,11180,11180,11180,11180,0
|
|
20240902,163400,102483550,11180,11180,11180,11180,0
|
|
20240902,163300,102483550,11180,11180,11180,11180,0
|
|
20240902,163200,102483550,11180,11180,11180,11180,0
|
|
20240902,163100,102483550,11180,11180,11180,11180,0
|
|
20240902,163000,102483550,11180,11180,11180,11180,0
|
|
20240902,162900,102483550,11180,11180,11180,11180,0
|
|
20240902,162800,102483550,11180,11180,11180,11180,0
|
|
20240902,162700,102483550,11180,11180,11180,11180,0
|
|
20240902,162600,102483550,11180,11180,11180,11180,0
|
|
20240902,162500,102483550,11180,11180,11180,11180,0
|
|
20240902,162400,102483550,11180,11180,11180,11180,0
|
|
20240902,162300,102483550,11180,11180,11180,11180,0
|
|
20240902,162200,102483550,11180,11180,11180,11180,0
|
|
20240902,162100,102483550,11180,11180,11180,11180,0
|
|
20240902,162000,102483550,11180,11180,11180,11180,0
|
|
20240902,161900,102483550,11180,11180,11180,11180,0
|
|
20240902,161800,102483550,11180,11180,11180,11180,0
|
|
20240902,161700,102483550,11180,11180,11180,11180,301
|
|
20240902,161600,102483550,11180,11180,11180,11180,0
|
|
20240902,161500,102483550,11180,11180,11180,11180,0
|
|
20240902,161400,102483550,11180,11180,11180,11180,0
|
|
20240902,161300,102483550,11180,11180,11180,11180,0
|
|
20240902,161200,102483550,11180,11180,11180,11180,0
|
|
20240902,161100,102483550,11180,11180,11180,11180,0
|
|
20240902,161000,102483550,11180,11180,11180,11180,0
|
|
20240902,160900,102483550,11180,11180,11180,11180,0
|
|
20240902,160800,102483550,11180,11180,11180,11180,0
|
|
20240902,160700,102483550,11180,11180,11180,11180,0
|
|
20240902,160600,102483550,11180,11180,11180,11180,0
|
|
20240902,160500,102483550,11180,11180,11180,11180,0
|
|
20240902,160400,102483550,11180,11180,11180,11180,0
|
|
20240902,160300,102483550,11180,11180,11180,11180,0
|
|
20240902,160200,102483550,11180,11180,11180,11180,0
|
|
20240902,160100,102483550,11180,11180,11180,11180,0
|
|
20240902,160000,102483550,11180,11180,11180,11180,0
|
|
20240902,155900,102483550,11180,11180,11180,11180,0
|
|
20240902,155800,102483550,11180,11180,11180,11180,0
|
|
20240902,155700,102483550,11180,11180,11180,11180,0
|
|
20240902,155600,102483550,11180,11180,11180,11180,0
|
|
20240902,155500,102483550,11180,11180,11180,11180,0
|
|
20240902,155400,102483550,11180,11180,11180,11180,0
|
|
20240902,155300,102483550,11180,11180,11180,11180,0
|
|
20240902,155200,102483550,11180,11180,11180,11180,0
|
|
20240902,155100,102483550,11180,11180,11180,11180,0
|
|
20240902,155000,102483550,11180,11180,11180,11180,0
|
|
20240902,154900,102483550,11180,11180,11180,11180,0
|
|
20240902,154800,102483550,11180,11180,11180,11180,0
|
|
20240902,154700,102483550,11180,11180,11180,11180,301
|
|
20240902,154600,102483550,11180,11180,11180,11180,0
|
|
20240902,154500,102483550,11180,11180,11180,11180,0
|
|
20240902,154400,102483550,11180,11180,11180,11180,0
|
|
20240902,154300,102483550,11180,11180,11180,11180,0
|
|
20240902,154200,102483550,11180,11180,11180,11180,0
|
|
20240902,154100,102483550,11180,11180,11180,11180,0
|
|
20240902,154000,102483550,11180,11180,11180,11180,0
|
|
20240902,153900,102483550,11180,11180,11180,11180,0
|
|
20240902,153800,102483550,11180,11180,11180,11180,0
|
|
20240902,153700,102483550,11180,11180,11180,11180,0
|
|
20240902,153600,102483550,11180,11180,11180,11180,0
|
|
20240902,153500,102483550,11180,11180,11180,11180,0
|
|
20240902,153400,102483550,11180,11180,11180,11180,0
|
|
20240902,153300,102483550,11180,11180,11180,11180,0
|
|
20240902,153200,102483550,11180,11180,11180,11180,0
|
|
20240902,153100,102483550,11180,11180,11180,11180,0
|
|
20240902,153000,102483550,11180,11180,11180,11180,301
|
|
20240902,152900,99118370,11050,11050,11050,11050,0
|
|
20240902,152800,99118370,11050,11050,11050,11050,0
|
|
20240902,152700,99118370,11050,11050,11050,11050,0
|
|
20240902,152600,99118370,11050,11050,11050,11050,0
|
|
20240902,152500,99118370,11050,11050,11050,11050,0
|
|
20240902,152400,99118370,11050,11050,11050,11050,0
|
|
20240902,152300,99118370,11050,11050,11050,11050,0
|
|
20240902,152200,99118370,11050,11050,11050,11050,0
|
|
20240902,152100,99118370,11050,11050,11050,11050,0
|
|
20240902,152000,99118370,11050,11050,11050,11050,0
|
|
20240902,151900,99118370,11050,11050,11050,11040,68
|
|
20240902,151800,98367620,11040,11050,11050,11040,12
|
|
20240902,151700,98235130,11050,11050,11050,11050,3
|
|
20240902,151600,98201980,11050,11040,11050,11040,381
|
|
20240902,151500,93994830,11050,11050,11050,11050,0
|
|
20240902,151400,93994830,11050,11050,11050,11050,0
|
|
20240902,151300,93994830,11050,11050,11050,11050,0
|
|
20240902,151200,93994830,11050,11050,11050,11050,120
|
|
20240902,151100,92668830,11040,11040,11040,11040,0
|
|
20240902,151000,92668830,11040,11040,11040,11040,2
|
|
20240902,150900,92646750,11050,11050,11050,11050,0
|
|
20240902,150800,92646750,11050,11050,11050,11050,0
|
|
20240902,150700,92646750,11050,11050,11050,11050,0
|
|
20240902,150600,92646750,11050,11050,11050,11050,4
|
|
20240902,150500,92602550,11050,11050,11050,11050,0
|
|
20240902,150400,92602550,11050,11050,11050,11050,0
|
|
20240902,150300,92602550,11050,11050,11050,11050,10
|
|
20240902,150200,92492050,11050,11050,11050,11050,10
|
|
20240902,150100,92381550,11050,11050,11050,11050,0
|
|
20240902,150000,92381550,11050,11050,11050,11050,1
|
|
20240902,145900,92370500,11050,11050,11050,11050,20
|
|
20240902,145800,92149500,11050,11050,11050,11050,1
|
|
20240902,145700,92138450,11050,11050,11050,11050,1
|
|
20240902,145600,92127400,11050,11050,11050,11050,0
|
|
20240902,145500,92127400,11050,11050,11050,11050,0
|
|
20240902,145400,92127400,11050,11050,11050,11050,0
|
|
20240902,145300,92127400,11050,11050,11050,11050,0
|
|
20240902,145200,92127400,11050,11050,11050,11050,9
|
|
20240902,145100,92027950,11050,11050,11050,11050,1
|
|
20240902,145000,92016900,11050,11050,11050,11050,0
|
|
20240902,144900,92016900,11050,11050,11050,11050,0
|
|
20240902,144800,92016900,11050,11050,11050,11050,1
|
|
20240902,144700,92005850,11050,11050,11050,11050,11
|
|
20240902,144600,91884300,11040,11040,11040,11040,0
|
|
20240902,144500,91884300,11040,11040,11040,11040,0
|
|
20240902,144400,91884300,11040,11040,11040,11040,0
|
|
20240902,144300,91884300,11040,11040,11040,11040,212
|
|
20240902,144200,89543820,11040,11040,11040,11040,0
|
|
20240902,144100,89543820,11040,11040,11040,11040,0
|
|
20240902,144000,89543820,11040,11040,11040,11040,0
|
|
20240902,143900,89543820,11040,11040,11040,11040,0
|
|
20240902,143800,89543820,11040,11040,11040,11040,0
|
|
20240902,143700,89543820,11040,11040,11040,11040,0
|
|
20240902,143600,89543820,11040,11040,11040,11040,0
|
|
20240902,143500,89543820,11040,11040,11040,11040,4
|
|
20240902,143400,89499660,11050,11050,11050,11050,0
|
|
20240902,143300,89499660,11050,11050,11050,11050,0
|
|
20240902,143200,89499660,11050,11050,11050,11050,0
|
|
20240902,143100,89499660,11050,11050,11050,11050,0
|
|
20240902,143000,89499660,11050,11050,11050,11050,0
|
|
20240902,142900,89499660,11050,11050,11050,11050,20
|
|
20240902,142800,89278660,11050,11050,11050,11050,15
|
|
20240902,142700,89112910,11050,11050,11050,11050,13
|
|
20240902,142600,88969260,11040,11040,11040,11040,0
|
|
20240902,142500,88969260,11040,11040,11040,11040,0
|
|
20240902,142400,88969260,11040,11040,11040,11040,0
|
|
20240902,142300,88969260,11040,11040,11040,11040,102
|
|
20240902,142200,87843180,11050,11050,11050,11050,5
|
|
20240902,142100,87787930,11050,11050,11050,11050,0
|
|
20240902,142000,87787930,11050,11050,11050,11050,0
|
|
20240902,141900,87787930,11050,11050,11050,11050,1
|
|
20240902,141800,87776880,11050,11050,11050,11050,1
|
|
20240902,141700,87765830,11050,11050,11050,11050,0
|
|
20240902,141600,87765830,11050,11050,11050,11050,1
|
|
20240902,141500,87754780,11040,11040,11040,11040,0
|
|
20240902,141400,87754780,11040,11040,11040,11040,0
|
|
20240902,141300,87754780,11040,11040,11040,11040,0
|
|
20240902,141200,87754780,11040,11040,11040,11040,0
|
|
20240902,141100,87754780,11040,11040,11040,11040,0
|
|
20240902,141000,87754780,11040,11040,11040,11040,0
|
|
20240902,140900,87754780,11040,11040,11040,11040,0
|
|
20240902,140800,87754780,11040,11040,11040,11040,0
|
|
20240902,140700,87754780,11040,11040,11040,11040,0
|
|
20240902,140600,87754780,11040,11040,11040,11040,0
|
|
20240902,140500,87754780,11040,11040,11040,11040,0
|
|
20240902,140400,87754780,11040,11040,11040,11040,0
|
|
20240902,140300,87754780,11040,11040,11040,11040,0
|
|
20240902,140200,87754780,11040,11040,11040,11040,0
|
|
20240902,140100,87754780,11040,11040,11040,11040,0
|
|
20240902,140000,87754780,11040,11040,11040,11040,34
|
|
20240902,135900,87379420,11040,11040,11040,11040,0
|
|
20240902,135800,87379420,11040,11040,11040,11040,0
|
|
20240902,135700,87379420,11040,11040,11040,11040,0
|
|
20240902,135600,87379420,11040,11040,11040,11040,0
|
|
20240902,135500,87379420,11040,11040,11040,11040,0
|
|
20240902,135400,87379420,11040,11040,11040,11040,0
|
|
20240902,135300,87379420,11040,11040,11040,11040,0
|
|
20240902,135200,87379420,11040,11040,11040,11040,0
|
|
20240902,135100,87379420,11040,11040,11040,11040,0
|
|
20240902,135000,87379420,11040,11040,11040,11040,300
|
|
20240902,134900,84067420,11050,11050,11050,11050,0
|
|
20240902,134800,84067420,11050,11050,11050,11050,0
|
|
20240902,134700,84067420,11050,11050,11050,11050,0
|
|
20240902,134600,84067420,11050,11050,11050,11050,10
|
|
20240902,134500,83956920,11050,11050,11050,11050,0
|
|
20240902,134400,83956920,11050,11050,11050,11050,10
|
|
20240902,134300,83846420,11050,11050,11050,11050,0
|
|
20240902,134200,83846420,11050,11050,11050,11050,29
|
|
20240902,134100,83525970,11050,11050,11050,11050,2
|
|
20240902,134000,83503870,11040,11040,11040,11040,0
|
|
20240902,133900,83503870,11040,11040,11040,11040,0
|
|
20240902,133800,83503870,11040,11040,11040,11040,55
|
|
20240902,133700,82896670,11040,11040,11040,11040,0
|
|
20240902,133600,82896670,11040,11050,11050,11040,2
|
|
20240902,133500,82874580,11050,11050,11050,11050,0
|
|
20240902,133400,82874580,11050,11050,11050,11050,0
|
|
20240902,133300,82874580,11050,11050,11050,11050,1
|
|
20240902,133200,82863530,11040,11040,11040,11040,0
|
|
20240902,133100,82863530,11040,11040,11040,11040,0
|
|
20240902,133000,82863530,11040,11040,11040,11040,0
|
|
20240902,132900,82863530,11040,11040,11040,11040,12
|
|
20240902,132800,82731050,11050,11050,11050,11050,6
|
|
20240902,132700,82664750,11050,11050,11050,11050,0
|
|
20240902,132600,82664750,11050,11050,11050,11050,0
|
|
20240902,132500,82664750,11050,11050,11050,11050,0
|
|
20240902,132400,82664750,11050,11050,11050,11050,0
|
|
20240902,132300,82664750,11050,11050,11050,11050,0
|
|
20240902,132200,82664750,11050,11050,11050,11050,0
|
|
20240902,132100,82664750,11050,11050,11050,11050,0
|
|
20240902,132000,82664750,11050,11040,11050,11040,264
|
|
20240902,131900,79749650,11040,11050,11050,11040,21
|
|
20240902,131800,79517800,11050,11050,11050,11050,10
|
|
20240902,131700,79407300,11060,11060,11060,11060,0
|
|
20240902,131600,79407300,11060,11060,11060,11060,0
|
|
20240902,131500,79407300,11060,11060,11060,11060,0
|
|
20240902,131400,79407300,11060,11060,11060,11060,0
|
|
20240902,131300,79407300,11060,11060,11060,11060,0
|
|
20240902,131200,79407300,11060,11060,11060,11060,0
|
|
20240902,131100,79407300,11060,11060,11060,11060,0
|
|
20240902,131000,79407300,11060,11060,11060,11060,0
|
|
20240902,130900,79407300,11060,11060,11060,11060,97
|
|
20240902,130800,78334480,11040,11040,11040,11040,0
|
|
20240902,130700,78334480,11040,11060,11060,11040,1038
|
|
20240902,130600,66866870,11190,11190,11190,11190,0
|
|
20240902,130500,66866870,11190,11190,11190,11190,0
|
|
20240902,130400,66866870,11190,11190,11190,11190,0
|
|
20240902,130300,66866870,11190,11190,11190,11190,0
|
|
20240902,130200,66866870,11190,11190,11190,11190,10
|
|
20240902,130100,66754970,11070,11070,11070,11070,2
|
|
20240902,130000,66732830,11060,11060,11060,11060,0
|
|
20240902,125900,66732830,11060,11060,11060,11060,2
|
|
20240902,125800,66710710,11080,11060,11080,11060,230
|
|
20240902,125700,64165450,11050,11050,11050,11050,0
|
|
20240902,125600,64165450,11050,11050,11050,11050,0
|
|
20240902,125500,64165450,11050,11050,11050,11050,0
|
|
20240902,125400,64165450,11050,11050,11050,11050,0
|
|
20240902,125300,64165450,11050,11050,11050,11050,1
|
|
20240902,125200,64154400,11050,11050,11050,11050,1
|
|
20240902,125100,64143350,11060,11060,11060,11060,32
|
|
20240902,125000,63789430,11060,11060,11060,11060,199
|
|
20240902,124900,61588490,11060,11060,11060,11060,0
|
|
20240902,124800,61588490,11060,11060,11060,11060,12
|
|
20240902,124700,61455770,11060,11060,11060,11060,0
|
|
20240902,124600,61455770,11060,11060,11060,11060,0
|
|
20240902,124500,61455770,11060,11070,11070,11060,166
|
|
20240902,124400,59619800,11070,11070,11070,11070,0
|
|
20240902,124300,59619800,11070,11070,11070,11070,0
|
|
20240902,124200,59619800,11070,11070,11070,11070,3
|
|
20240902,124100,59586590,11080,11080,11080,11080,0
|
|
20240902,124000,59586590,11080,11080,11080,11080,3
|
|
20240902,123900,59553350,11070,11070,11070,11070,1
|
|
20240902,123800,59542280,11070,11070,11070,11070,0
|
|
20240902,123700,59542280,11070,11070,11070,11070,0
|
|
20240902,123600,59542280,11070,11070,11070,11070,0
|
|
20240902,123500,59542280,11070,11070,11070,11070,0
|
|
20240902,123400,59542280,11070,11070,11070,11070,0
|
|
20240902,123300,59542280,11070,11070,11070,11070,17
|
|
20240902,123200,59354090,11060,11060,11060,11060,1
|
|
20240902,123100,59343030,11070,11070,11070,11070,2
|
|
20240902,123000,59320890,11060,11060,11060,11060,0
|
|
20240902,122900,59320890,11060,11060,11060,11060,3
|
|
20240902,122800,59287710,11100,11100,11100,11100,0
|
|
20240902,122700,59287710,11100,11100,11100,11100,0
|
|
20240902,122600,59287710,11100,11100,11100,11100,0
|
|
20240902,122500,59287710,11100,11100,11100,11100,0
|
|
20240902,122400,59287710,11100,11100,11100,11100,0
|
|
20240902,122300,59287710,11100,11060,11100,11060,200
|
|
20240902,122200,57072110,11060,11060,11060,11060,2
|
|
20240902,122100,57049990,11060,11070,11070,11060,98
|
|
20240902,122000,55966020,11070,11070,11070,11070,0
|
|
20240902,121900,55966020,11070,11070,11070,11070,1
|
|
20240902,121800,55954950,11110,11110,11110,11110,6
|
|
20240902,121700,55888290,11110,11110,11110,11110,0
|
|
20240902,121600,55888290,11110,11110,11110,11110,0
|
|
20240902,121500,55888290,11110,11110,11110,11110,0
|
|
20240902,121400,55888290,11110,11110,11110,11110,0
|
|
20240902,121300,55888290,11110,11090,11110,11090,15
|
|
20240902,121200,55721850,11080,11080,11080,11080,1
|
|
20240902,121100,55710770,11090,11090,11090,11090,1
|
|
20240902,121000,55699680,11090,11090,11090,11090,0
|
|
20240902,120900,55699680,11090,11100,11100,11090,2
|
|
20240902,120800,55677490,11110,11110,11110,11110,100
|
|
20240902,120700,54566490,11110,11110,11110,11110,0
|
|
20240902,120600,54566490,11110,11110,11110,11110,1
|
|
20240902,120500,54555380,11070,11070,11070,11070,50
|
|
20240902,120400,54001880,11060,11060,11060,11060,1
|
|
20240902,120300,53990820,11060,11060,11060,11060,0
|
|
20240902,120200,53990820,11060,11060,11060,11060,1
|
|
20240902,120100,53979760,11060,11060,11060,11060,0
|
|
20240902,120000,53979760,11060,11060,11060,11060,15
|
|
20240902,115900,53813860,11060,11060,11060,11060,14
|
|
20240902,115800,53659020,11060,11060,11060,11060,50
|
|
20240902,115700,53106020,11060,11060,11060,11060,0
|
|
20240902,115600,53106020,11060,11060,11060,11060,0
|
|
20240902,115500,53106020,11060,11060,11060,11060,0
|
|
20240902,115400,53106020,11060,11060,11060,11060,0
|
|
20240902,115300,53106020,11060,11060,11060,11060,0
|
|
20240902,115200,53106020,11060,11060,11060,11060,2
|
|
20240902,115100,53083900,11070,11070,11070,11070,72
|
|
20240902,115000,52286860,11070,11070,11070,11070,9
|
|
20240902,114900,52187230,11070,11070,11070,11070,1
|
|
20240902,114800,52176160,11070,11070,11070,11070,45
|
|
20240902,114700,51678010,11070,11070,11070,11070,0
|
|
20240902,114600,51678010,11070,11070,11070,11070,0
|
|
20240902,114500,51678010,11070,11070,11070,11070,0
|
|
20240902,114400,51678010,11070,11070,11070,11070,0
|
|
20240902,114300,51678010,11070,11070,11070,11070,0
|
|
20240902,114200,51678010,11070,11070,11070,11070,2
|
|
20240902,114100,51655870,11080,11080,11080,11080,0
|
|
20240902,114000,51655870,11080,11080,11080,11080,0
|
|
20240902,113900,51655870,11080,11070,11080,11070,63
|
|
20240902,113800,50957840,11070,11070,11070,11070,0
|
|
20240902,113700,50957840,11070,11070,11070,11070,0
|
|
20240902,113600,50957840,11070,11070,11070,11070,0
|
|
20240902,113500,50957840,11070,11070,11070,11070,0
|
|
20240902,113400,50957840,11070,11070,11070,11070,96
|
|
20240902,113300,49895120,11070,11070,11070,11070,0
|
|
20240902,113200,49895120,11070,11080,11080,11070,142
|
|
20240902,113100,48321780,11070,11070,11070,11070,88
|
|
20240902,113000,47347620,11070,11070,11070,11070,9
|
|
20240902,112900,47247990,11070,11070,11070,11070,3
|
|
20240902,112800,47214780,11080,11080,11080,11080,0
|
|
20240902,112700,47214780,11080,11080,11080,11080,0
|
|
20240902,112600,47214780,11080,11080,11080,11080,0
|
|
20240902,112500,47214780,11080,11080,11080,11080,10
|
|
20240902,112400,47103980,11080,11080,11080,11080,4
|
|
20240902,112300,47059660,11080,11080,11080,11080,1
|
|
20240902,112200,47048580,11070,11070,11070,11070,3
|
|
20240902,112100,47015370,11070,11070,11070,11070,0
|
|
20240902,112000,47015370,11070,11070,11070,11070,8
|
|
20240902,111900,46926810,11070,11070,11070,11070,1
|
|
20240902,111800,46915740,11080,11080,11080,11080,23
|
|
20240902,111700,46660900,11080,11080,11080,11080,0
|
|
20240902,111600,46660900,11080,11080,11080,11080,10
|
|
20240902,111500,46550100,11080,11080,11080,11080,0
|
|
20240902,111400,46550100,11080,11080,11080,11080,0
|
|
20240902,111300,46550100,11080,11080,11080,11080,0
|
|
20240902,111200,46550100,11080,11080,11080,11080,0
|
|
20240902,111100,46550100,11080,11080,11080,11080,0
|
|
20240902,111000,46550100,11080,11080,11080,11080,9
|
|
20240902,110900,46450380,11080,11080,11080,11080,2
|
|
20240902,110800,46428220,11090,11080,11090,11080,18
|
|
20240902,110700,46228690,11080,11080,11080,11080,0
|
|
20240902,110600,46228690,11080,11080,11080,11080,0
|
|
20240902,110500,46228690,11080,11080,11080,11080,0
|
|
20240902,110400,46228690,11080,11080,11080,11080,0
|
|
20240902,110300,46228690,11080,11080,11080,11080,0
|
|
20240902,110200,46228690,11080,11110,11110,11080,81
|
|
20240902,110100,45328870,11120,11110,11120,11110,21
|
|
20240902,110000,45095470,11120,11120,11120,11120,0
|
|
20240902,105900,45095470,11120,11080,11120,11080,12
|
|
20240902,105800,44962110,11090,11090,11090,11090,0
|
|
20240902,105700,44962110,11090,11090,11090,11090,0
|
|
20240902,105600,44962110,11090,11090,11090,11090,0
|
|
20240902,105500,44962110,11090,11090,11090,11090,0
|
|
20240902,105400,44962110,11090,11090,11090,11090,0
|
|
20240902,105300,44962110,11090,11090,11090,11090,0
|
|
20240902,105200,44962110,11090,11090,11090,11090,2
|
|
20240902,105100,44939930,11100,11100,11100,11100,0
|
|
20240902,105000,44939930,11100,11100,11100,11100,8
|
|
20240902,104900,44851130,11090,11090,11090,11090,1
|
|
20240902,104800,44840040,11260,11110,11260,11110,428
|
|
20240902,104700,40079070,11080,11080,11080,11080,0
|
|
20240902,104600,40079070,11080,11080,11080,11080,1
|
|
20240902,104500,40067990,11080,11080,11080,11080,0
|
|
20240902,104400,40067990,11080,11080,11080,11080,0
|
|
20240902,104300,40067990,11080,11080,11080,11080,0
|
|
20240902,104200,40067990,11080,11090,11090,11080,11
|
|
20240902,104100,39946010,11110,11110,11110,11110,0
|
|
20240902,104000,39946010,11110,11110,11110,11110,0
|
|
20240902,103900,39946010,11110,11110,11110,11110,1
|
|
20240902,103800,39934900,11090,11090,11090,11090,0
|
|
20240902,103700,39934900,11090,11090,11090,11090,0
|
|
20240902,103600,39934900,11090,11090,11090,11090,0
|
|
20240902,103500,39934900,11090,11090,11090,11090,0
|
|
20240902,103400,39934900,11090,11090,11090,11090,0
|
|
20240902,103300,39934900,11090,11090,11090,11090,1
|
|
20240902,103200,39923810,11090,11090,11090,11090,2
|
|
20240902,103100,39901630,11170,11170,11170,11170,1
|
|
20240902,103000,39890460,11100,11100,11100,11100,8
|
|
20240902,102900,39801660,11090,11090,11090,11090,3
|
|
20240902,102800,39768390,11100,11100,11100,11100,50
|
|
20240902,102700,39213390,11100,11110,11110,11100,9
|
|
20240902,102600,39113420,11110,11110,11110,11110,0
|
|
20240902,102500,39113420,11110,11110,11110,11110,0
|
|
20240902,102400,39113420,11110,11110,11110,11110,0
|
|
20240902,102300,39113420,11110,11110,11110,11110,0
|
|
20240902,102200,39113420,11110,11110,11110,11110,1
|
|
20240902,102100,39102310,11110,11110,11110,11110,124
|
|
20240902,102000,37724670,11110,11110,11110,11110,1
|
|
20240902,101900,37713560,11110,11110,11110,11110,11
|
|
20240902,101800,37591350,11160,11180,11180,11160,3
|
|
20240902,101700,37557840,11170,11170,11170,11170,0
|
|
20240902,101600,37557840,11170,11170,11170,11170,0
|
|
20240902,101500,37557840,11170,11170,11170,11170,0
|
|
20240902,101400,37557840,11170,11170,11170,11170,0
|
|
20240902,101300,37557840,11170,11170,11170,11170,0
|
|
20240902,101200,37557840,11170,11200,11200,11170,4
|
|
20240902,101100,37513100,11180,11280,11280,11180,44
|
|
20240902,101000,37020850,11310,11370,11370,11310,63
|
|
20240902,100900,36304650,11370,11050,11370,11050,501
|
|
20240902,100800,30641240,11220,11220,11220,11220,0
|
|
20240902,100700,30641240,11220,11220,11220,11220,1
|
|
20240902,100600,30630020,11200,11200,11200,11200,0
|
|
20240902,100500,30630020,11200,11200,11200,11200,0
|
|
20240902,100400,30630020,11200,11200,11200,11200,200
|
|
20240902,100300,28390020,11200,11180,11200,11180,57
|
|
20240902,100200,27751720,11050,11050,11050,11050,1
|
|
20240902,100100,27740670,11220,11220,11220,11220,0
|
|
20240902,100000,27740670,11220,11220,11220,11220,1
|
|
20240902,095900,27729450,11200,11090,11200,11090,3
|
|
20240902,095800,27695960,11270,11270,11270,11270,0
|
|
20240902,095700,27695960,11270,11270,11270,11270,0
|
|
20240902,095600,27695960,11270,11120,11270,11120,57
|
|
20240902,095500,27060240,11040,11040,11040,11040,0
|
|
20240902,095400,27060240,11040,11040,11040,11040,0
|
|
20240902,095300,27060240,11040,11050,11050,11040,80
|
|
20240902,095200,26176990,11040,11040,11040,11040,2
|
|
20240902,095100,26154910,11050,11050,11050,11050,0
|
|
20240902,095000,26154910,11050,11050,11050,11050,8
|
|
20240902,094900,26066510,11040,11040,11120,11040,60
|
|
20240902,094800,25399550,11120,11120,11120,11050,112
|
|
20240902,094700,24161810,11120,11120,11120,11120,1
|
|
20240902,094600,24150690,11040,11040,11040,11040,107
|
|
20240902,094500,22969410,11040,11040,11040,11040,0
|
|
20240902,094400,22969410,11040,11040,11040,11040,0
|
|
20240902,094300,22969410,11040,11040,11040,11040,0
|
|
20240902,094200,22969410,11040,11090,11100,11040,59
|
|
20240902,094100,22314800,11030,11030,11030,11030,1
|
|
20240902,094000,22303770,11030,11030,11030,11020,52
|
|
20240902,093900,21730380,11030,11030,11030,11030,1
|
|
20240902,093800,21719350,11100,11110,11110,11100,264
|
|
20240902,093700,18788880,11110,11110,11110,11110,0
|
|
20240902,093600,18788880,11110,11110,11110,11110,0
|
|
20240902,093500,18788880,11110,11110,11110,11110,5
|
|
20240902,093400,18733330,11100,11100,11100,11100,0
|
|
20240902,093300,18733330,11100,11100,11100,11100,1
|
|
20240902,093200,18722230,11100,11100,11100,11100,3
|
|
20240902,093100,18688930,11100,11150,11150,11100,184
|
|
20240902,093000,16643870,11150,11150,11150,11150,15
|
|
20240902,092900,16476620,11150,11150,11150,11150,2
|
|
20240902,092800,16454320,11160,11160,11160,11160,0
|
|
20240902,092700,16454320,11160,11160,11160,11160,0
|
|
20240902,092600,16454320,11160,11160,11160,11160,0
|
|
20240902,092500,16454320,11160,11160,11160,11160,15
|
|
20240902,092400,16286920,11150,11150,11150,11150,0
|
|
20240902,092300,16286920,11150,11150,11150,11150,44
|
|
20240902,092200,15796320,11150,11160,11160,11150,3
|
|
20240902,092100,15762860,11160,11160,11160,11160,10
|
|
20240902,092000,15651260,11220,11220,11220,11220,0
|
|
20240902,091900,15651260,11220,11160,11220,11150,16
|
|
20240902,091800,15472650,11220,11160,11220,11160,91
|
|
20240902,091700,14457030,11160,11170,11170,11160,41
|
|
20240902,091600,13999440,11190,11190,11190,11190,0
|
|
20240902,091500,13999440,11190,11190,11190,11190,0
|
|
20240902,091400,13999440,11190,11190,11190,11190,0
|
|
20240902,091300,13999440,11190,11190,11190,11190,0
|
|
20240902,091200,13999440,11190,11190,11190,11190,0
|
|
20240902,091100,13999440,11190,11200,11200,11190,534
|
|
20240902,091000,8020220,11210,11210,11210,11210,325
|
|
20240902,090900,4376970,11210,11220,11220,11210,344
|
|
20240902,090800,518370,11370,11370,11370,11370,0
|
|
20240902,090700,518370,11370,11370,11370,11370,10
|
|
20240902,090600,404670,11380,11380,11380,11380,1
|
|
20240902,090500,393290,11210,11210,11210,11210,0
|
|
20240902,090400,393290,11210,11210,11210,11210,0
|
|
20240902,090300,393290,11210,11220,11220,11210,19
|
|
20240902,090200,180140,11220,11250,11390,11220,6
|
|
20240902,090100,112400,11240,11240,11240,11240,1
|
|
20240902,090000,101160,11240,11240,11240,11240,9
|