618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,191500,335286180,11170,11170,11170,11170,1441
|
|
20240910,191400,335286180,11170,11170,11170,11170,0
|
|
20240910,191300,335286180,11170,11170,11170,11170,0
|
|
20240910,191200,335286180,11170,11170,11170,11170,0
|
|
20240910,191100,335286180,11170,11170,11170,11170,0
|
|
20240910,191000,335286180,11170,11170,11170,11170,0
|
|
20240910,190900,335286180,11170,11170,11170,11170,0
|
|
20240910,190800,335286180,11170,11170,11170,11170,0
|
|
20240910,190700,335286180,11170,11170,11170,11170,0
|
|
20240910,190600,335286180,11170,11170,11170,11170,0
|
|
20240910,190500,335286180,11170,11170,11170,11170,0
|
|
20240910,190400,335286180,11170,11170,11170,11170,0
|
|
20240910,190300,335286180,11170,11170,11170,11170,0
|
|
20240910,190200,335286180,11170,11170,11170,11170,0
|
|
20240910,190100,335286180,11170,11170,11170,11170,0
|
|
20240910,190000,335286180,11170,11170,11170,11170,0
|
|
20240910,185900,335286180,11170,11170,11170,11170,0
|
|
20240910,185800,335286180,11170,11170,11170,11170,0
|
|
20240910,185700,335286180,11170,11170,11170,11170,0
|
|
20240910,185600,335286180,11170,11170,11170,11170,0
|
|
20240910,185500,335286180,11170,11170,11170,11170,0
|
|
20240910,185400,335286180,11170,11170,11170,11170,0
|
|
20240910,185300,335286180,11170,11170,11170,11170,0
|
|
20240910,185200,335286180,11170,11170,11170,11170,0
|
|
20240910,185100,335286180,11170,11170,11170,11170,0
|
|
20240910,185000,335286180,11170,11170,11170,11170,0
|
|
20240910,184900,335286180,11170,11170,11170,11170,0
|
|
20240910,184800,335286180,11170,11170,11170,11170,0
|
|
20240910,184700,335286180,11170,11170,11170,11170,0
|
|
20240910,184600,335286180,11170,11170,11170,11170,0
|
|
20240910,184500,335286180,11170,11170,11170,11170,1441
|
|
20240910,184400,335286180,11170,11170,11170,11170,0
|
|
20240910,184300,335286180,11170,11170,11170,11170,0
|
|
20240910,184200,335286180,11170,11170,11170,11170,0
|
|
20240910,184100,335286180,11170,11170,11170,11170,0
|
|
20240910,184000,335286180,11170,11170,11170,11170,0
|
|
20240910,183900,335286180,11170,11170,11170,11170,0
|
|
20240910,183800,335286180,11170,11170,11170,11170,0
|
|
20240910,183700,335286180,11170,11170,11170,11170,0
|
|
20240910,183600,335286180,11170,11170,11170,11170,0
|
|
20240910,183500,335286180,11170,11170,11170,11170,0
|
|
20240910,183400,335286180,11170,11170,11170,11170,0
|
|
20240910,183300,335286180,11170,11170,11170,11170,0
|
|
20240910,183200,335286180,11170,11170,11170,11170,0
|
|
20240910,183100,335286180,11170,11170,11170,11170,0
|
|
20240910,183000,335286180,11170,11170,11170,11170,0
|
|
20240910,182900,335286180,11170,11170,11170,11170,0
|
|
20240910,182800,335286180,11170,11170,11170,11170,0
|
|
20240910,182700,335286180,11170,11170,11170,11170,0
|
|
20240910,182600,335286180,11170,11170,11170,11170,0
|
|
20240910,182500,335286180,11170,11170,11170,11170,0
|
|
20240910,182400,335286180,11170,11170,11170,11170,0
|
|
20240910,182300,335286180,11170,11170,11170,11170,0
|
|
20240910,182200,335286180,11170,11170,11170,11170,0
|
|
20240910,182100,335286180,11170,11170,11170,11170,0
|
|
20240910,182000,335286180,11170,11170,11170,11170,0
|
|
20240910,181900,335286180,11170,11170,11170,11170,0
|
|
20240910,181800,335286180,11170,11170,11170,11170,0
|
|
20240910,181700,335286180,11170,11170,11170,11170,0
|
|
20240910,181600,335286180,11170,11170,11170,11170,0
|
|
20240910,181500,335286180,11170,11170,11170,11170,1441
|
|
20240910,181400,335286180,11170,11170,11170,11170,0
|
|
20240910,181300,335286180,11170,11170,11170,11170,0
|
|
20240910,181200,335286180,11170,11170,11170,11170,0
|
|
20240910,181100,335286180,11170,11170,11170,11170,0
|
|
20240910,181000,335286180,11170,11170,11170,11170,0
|
|
20240910,180900,335286180,11170,11170,11170,11170,0
|
|
20240910,180800,335286180,11170,11170,11170,11170,0
|
|
20240910,180700,335286180,11170,11170,11170,11170,0
|
|
20240910,180600,335286180,11170,11170,11170,11170,0
|
|
20240910,180500,335286180,11170,11170,11170,11170,0
|
|
20240910,180400,335286180,11170,11170,11170,11170,0
|
|
20240910,180300,335286180,11170,11170,11170,11170,0
|
|
20240910,180200,335286180,11170,11170,11170,11170,0
|
|
20240910,180100,335286180,11170,11170,11170,11170,0
|
|
20240910,180000,335286180,11170,11170,11170,11170,0
|
|
20240910,175900,335286180,11170,11170,11170,11170,0
|
|
20240910,175800,335286180,11170,11170,11170,11170,0
|
|
20240910,175700,335286180,11170,11170,11170,11170,0
|
|
20240910,175600,335286180,11170,11170,11170,11170,0
|
|
20240910,175500,335286180,11170,11170,11170,11170,0
|
|
20240910,175400,335286180,11170,11170,11170,11170,0
|
|
20240910,175300,335286180,11170,11170,11170,11170,0
|
|
20240910,175200,335286180,11170,11170,11170,11170,0
|
|
20240910,175100,335286180,11170,11170,11170,11170,0
|
|
20240910,175000,335286180,11170,11170,11170,11170,0
|
|
20240910,174900,335286180,11170,11170,11170,11170,0
|
|
20240910,174800,335286180,11170,11170,11170,11170,0
|
|
20240910,174700,335286180,11170,11170,11170,11170,0
|
|
20240910,174600,335286180,11170,11170,11170,11170,0
|
|
20240910,174500,335286180,11170,11170,11170,11170,1441
|
|
20240910,174400,335286180,11170,11170,11170,11170,0
|
|
20240910,174300,335286180,11170,11170,11170,11170,0
|
|
20240910,174200,335286180,11170,11170,11170,11170,0
|
|
20240910,174100,335286180,11170,11170,11170,11170,0
|
|
20240910,174000,335286180,11170,11170,11170,11170,0
|
|
20240910,173900,335286180,11170,11170,11170,11170,0
|
|
20240910,173800,335286180,11170,11170,11170,11170,0
|
|
20240910,173700,335286180,11170,11170,11170,11170,0
|
|
20240910,173600,335286180,11170,11170,11170,11170,0
|
|
20240910,173500,335286180,11170,11170,11170,11170,0
|
|
20240910,173400,335286180,11170,11170,11170,11170,0
|
|
20240910,173300,335286180,11170,11170,11170,11170,0
|
|
20240910,173200,335286180,11170,11170,11170,11170,0
|
|
20240910,173100,335286180,11170,11170,11170,11170,0
|
|
20240910,173000,335286180,11170,11170,11170,11170,0
|
|
20240910,172900,335286180,11170,11170,11170,11170,0
|
|
20240910,172800,335286180,11170,11170,11170,11170,0
|
|
20240910,172700,335286180,11170,11170,11170,11170,0
|
|
20240910,172600,335286180,11170,11170,11170,11170,0
|
|
20240910,172500,335286180,11170,11170,11170,11170,0
|
|
20240910,172400,335286180,11170,11170,11170,11170,0
|
|
20240910,172300,335286180,11170,11170,11170,11170,0
|
|
20240910,172200,335286180,11170,11170,11170,11170,0
|
|
20240910,172100,335286180,11170,11170,11170,11170,0
|
|
20240910,172000,335286180,11170,11170,11170,11170,0
|
|
20240910,171900,335286180,11170,11170,11170,11170,0
|
|
20240910,171800,335286180,11170,11170,11170,11170,0
|
|
20240910,171700,335286180,11170,11170,11170,11170,0
|
|
20240910,171600,335286180,11170,11170,11170,11170,0
|
|
20240910,171500,335286180,11170,11170,11170,11170,1441
|
|
20240910,171400,335286180,11170,11170,11170,11170,0
|
|
20240910,171300,335286180,11170,11170,11170,11170,0
|
|
20240910,171200,335286180,11170,11170,11170,11170,0
|
|
20240910,171100,335286180,11170,11170,11170,11170,0
|
|
20240910,171000,335286180,11170,11170,11170,11170,0
|
|
20240910,170900,335286180,11170,11170,11170,11170,0
|
|
20240910,170800,335286180,11170,11170,11170,11170,0
|
|
20240910,170700,335286180,11170,11170,11170,11170,0
|
|
20240910,170600,335286180,11170,11170,11170,11170,0
|
|
20240910,170500,335286180,11170,11170,11170,11170,0
|
|
20240910,170400,335286180,11170,11170,11170,11170,0
|
|
20240910,170300,335286180,11170,11170,11170,11170,0
|
|
20240910,170200,335286180,11170,11170,11170,11170,0
|
|
20240910,170100,335286180,11170,11170,11170,11170,0
|
|
20240910,170000,335286180,11170,11170,11170,11170,0
|
|
20240910,165900,335286180,11170,11170,11170,11170,0
|
|
20240910,165800,335286180,11170,11170,11170,11170,0
|
|
20240910,165700,335286180,11170,11170,11170,11170,0
|
|
20240910,165600,335286180,11170,11170,11170,11170,0
|
|
20240910,165500,335286180,11170,11170,11170,11170,0
|
|
20240910,165400,335286180,11170,11170,11170,11170,0
|
|
20240910,165300,335286180,11170,11170,11170,11170,0
|
|
20240910,165200,335286180,11170,11170,11170,11170,0
|
|
20240910,165100,335286180,11170,11170,11170,11170,0
|
|
20240910,165000,335286180,11170,11170,11170,11170,0
|
|
20240910,164900,335286180,11170,11170,11170,11170,0
|
|
20240910,164800,335286180,11170,11170,11170,11170,0
|
|
20240910,164700,335286180,11170,11170,11170,11170,0
|
|
20240910,164600,335286180,11170,11170,11170,11170,0
|
|
20240910,164500,335286180,11170,11170,11170,11170,1441
|
|
20240910,164400,335286180,11170,11170,11170,11170,0
|
|
20240910,164300,335286180,11170,11170,11170,11170,0
|
|
20240910,164200,335286180,11170,11170,11170,11170,0
|
|
20240910,164100,335286180,11170,11170,11170,11170,0
|
|
20240910,164000,335286180,11170,11170,11170,11170,0
|
|
20240910,163900,335286180,11170,11170,11170,11170,0
|
|
20240910,163800,335286180,11170,11170,11170,11170,0
|
|
20240910,163700,335286180,11170,11170,11170,11170,0
|
|
20240910,163600,335286180,11170,11170,11170,11170,0
|
|
20240910,163500,335286180,11170,11170,11170,11170,0
|
|
20240910,163400,335286180,11170,11170,11170,11170,0
|
|
20240910,163300,335286180,11170,11170,11170,11170,0
|
|
20240910,163200,335286180,11170,11170,11170,11170,0
|
|
20240910,163100,335286180,11170,11170,11170,11170,0
|
|
20240910,163000,335286180,11170,11170,11170,11170,0
|
|
20240910,162900,335286180,11170,11170,11170,11170,0
|
|
20240910,162800,335286180,11170,11170,11170,11170,0
|
|
20240910,162700,335286180,11170,11170,11170,11170,0
|
|
20240910,162600,335286180,11170,11170,11170,11170,0
|
|
20240910,162500,335286180,11170,11170,11170,11170,0
|
|
20240910,162400,335286180,11170,11170,11170,11170,0
|
|
20240910,162300,335286180,11170,11170,11170,11170,0
|
|
20240910,162200,335286180,11170,11170,11170,11170,0
|
|
20240910,162100,335286180,11170,11170,11170,11170,0
|
|
20240910,162000,335286180,11170,11170,11170,11170,0
|
|
20240910,161900,335286180,11170,11170,11170,11170,0
|
|
20240910,161800,335286180,11170,11170,11170,11170,0
|
|
20240910,161700,335286180,11170,11170,11170,11170,0
|
|
20240910,161600,335286180,11170,11170,11170,11170,0
|
|
20240910,161500,335286180,11170,11170,11170,11170,1441
|
|
20240910,161400,335286180,11170,11170,11170,11170,0
|
|
20240910,161300,335286180,11170,11170,11170,11170,0
|
|
20240910,161200,335286180,11170,11170,11170,11170,0
|
|
20240910,161100,335286180,11170,11170,11170,11170,0
|
|
20240910,161000,335286180,11170,11170,11170,11170,0
|
|
20240910,160900,335286180,11170,11170,11170,11170,0
|
|
20240910,160800,335286180,11170,11170,11170,11170,0
|
|
20240910,160700,335286180,11170,11170,11170,11170,0
|
|
20240910,160600,335286180,11170,11170,11170,11170,0
|
|
20240910,160500,335286180,11170,11170,11170,11170,0
|
|
20240910,160400,335286180,11170,11170,11170,11170,0
|
|
20240910,160300,335286180,11170,11170,11170,11170,0
|
|
20240910,160200,335286180,11170,11170,11170,11170,0
|
|
20240910,160100,335286180,11170,11170,11170,11170,0
|
|
20240910,160000,335286180,11170,11170,11170,11170,0
|
|
20240910,155900,335286180,11170,11170,11170,11170,0
|
|
20240910,155800,335286180,11170,11170,11170,11170,0
|
|
20240910,155700,335286180,11170,11170,11170,11170,0
|
|
20240910,155600,335286180,11170,11170,11170,11170,0
|
|
20240910,155500,335286180,11170,11170,11170,11170,0
|
|
20240910,155400,335286180,11170,11170,11170,11170,0
|
|
20240910,155300,335286180,11170,11170,11170,11170,0
|
|
20240910,155200,335286180,11170,11170,11170,11170,0
|
|
20240910,155100,335286180,11170,11170,11170,11170,0
|
|
20240910,155000,335286180,11170,11170,11170,11170,0
|
|
20240910,154900,335286180,11170,11170,11170,11170,0
|
|
20240910,154800,335286180,11170,11170,11170,11170,0
|
|
20240910,154700,335286180,11170,11170,11170,11170,0
|
|
20240910,154600,335286180,11170,11170,11170,11170,0
|
|
20240910,154500,335286180,11170,11170,11170,11170,1441
|
|
20240910,154400,335286180,11170,11170,11170,11170,0
|
|
20240910,154300,335286180,11170,11170,11170,11170,0
|
|
20240910,154200,335286180,11170,11170,11170,11170,0
|
|
20240910,154100,335286180,11170,11170,11170,11170,0
|
|
20240910,154000,335286180,11170,11170,11170,11170,0
|
|
20240910,153900,335286180,11170,11170,11170,11170,0
|
|
20240910,153800,335286180,11170,11170,11170,11170,0
|
|
20240910,153700,335286180,11170,11170,11170,11170,0
|
|
20240910,153600,335286180,11170,11170,11170,11170,0
|
|
20240910,153500,335286180,11170,11170,11170,11170,0
|
|
20240910,153400,335286180,11170,11170,11170,11170,0
|
|
20240910,153300,335286180,11170,11170,11170,11170,0
|
|
20240910,153200,335286180,11170,11170,11170,11170,0
|
|
20240910,153100,335286180,11170,11170,11170,11170,0
|
|
20240910,153000,335286180,11170,11170,11170,11170,1441
|
|
20240910,152900,319190210,11070,11070,11070,11070,0
|
|
20240910,152800,319190210,11070,11070,11070,11070,0
|
|
20240910,152700,319190210,11070,11070,11070,11070,0
|
|
20240910,152600,319190210,11070,11070,11070,11070,0
|
|
20240910,152500,319190210,11070,11070,11070,11070,0
|
|
20240910,152400,319190210,11070,11070,11070,11070,0
|
|
20240910,152300,319190210,11070,11070,11070,11070,0
|
|
20240910,152200,319190210,11070,11070,11070,11070,0
|
|
20240910,152100,319190210,11070,11070,11070,11070,0
|
|
20240910,152000,319190210,11070,11070,11070,11070,0
|
|
20240910,151900,319190210,11070,11140,11140,11070,18
|
|
20240910,151800,318990740,11110,11110,11110,11110,0
|
|
20240910,151700,318990740,11110,11110,11110,11110,45
|
|
20240910,151600,318490790,11140,11130,11140,11130,162
|
|
20240910,151500,316687720,11130,11130,11130,11130,53
|
|
20240910,151400,316097830,11130,11130,11130,11130,0
|
|
20240910,151300,316097830,11130,11110,11130,11110,582
|
|
20240910,151200,309630650,11110,11110,11110,11110,46
|
|
20240910,151100,309119590,11100,11110,11110,11100,1000
|
|
20240910,151000,298011470,11120,11120,11120,11120,0
|
|
20240910,150900,298011470,11120,11120,11120,11120,0
|
|
20240910,150800,298011470,11120,11120,11120,11120,0
|
|
20240910,150700,298011470,11120,11120,11120,11120,25
|
|
20240910,150600,297733470,11120,11120,11120,11120,0
|
|
20240910,150500,297733470,11120,11120,11120,11120,0
|
|
20240910,150400,297733470,11120,11120,11120,11120,0
|
|
20240910,150300,297733470,11120,11120,11120,11120,0
|
|
20240910,150200,297733470,11120,11120,11120,11120,0
|
|
20240910,150100,297733470,11120,11120,11120,11120,0
|
|
20240910,150000,297733470,11120,11120,11120,11120,2
|
|
20240910,145900,297711230,11120,11110,11120,11110,766
|
|
20240910,145800,289200920,11120,11120,11120,11120,0
|
|
20240910,145700,289200920,11120,11120,11120,11120,0
|
|
20240910,145600,289200920,11120,11120,11120,11120,89
|
|
20240910,145500,288211240,11120,11120,11120,11120,0
|
|
20240910,145400,288211240,11120,11120,11120,11120,0
|
|
20240910,145300,288211240,11120,11110,11120,11110,244
|
|
20240910,145200,285500390,11100,11080,11110,11080,465
|
|
20240910,145100,280338920,11100,11100,11100,11100,0
|
|
20240910,145000,280338920,11100,11100,11100,11100,0
|
|
20240910,144900,280338920,11100,11100,11100,11100,0
|
|
20240910,144800,280338920,11100,11100,11100,11100,0
|
|
20240910,144700,280338920,11100,11100,11100,11100,0
|
|
20240910,144600,280338920,11100,11090,11100,11080,503
|
|
20240910,144500,274757620,11100,11080,11100,11080,26
|
|
20240910,144400,274469280,11070,11070,11070,11070,530
|
|
20240910,144300,268602180,11070,11070,11070,11070,1
|
|
20240910,144200,268591110,11060,11060,11060,11060,0
|
|
20240910,144100,268591110,11060,11060,11060,11060,0
|
|
20240910,144000,268591110,11060,11060,11060,11060,0
|
|
20240910,143900,268591110,11060,11060,11060,11060,0
|
|
20240910,143800,268591110,11060,11060,11060,11060,0
|
|
20240910,143700,268591110,11060,11080,11080,11060,1191
|
|
20240910,143600,255417780,11100,11100,11100,11100,0
|
|
20240910,143500,255417780,11100,11100,11100,11100,0
|
|
20240910,143400,255417780,11100,11100,11100,11100,0
|
|
20240910,143300,255417780,11100,11100,11100,11100,0
|
|
20240910,143200,255417780,11100,11100,11100,11100,0
|
|
20240910,143100,255417780,11100,11100,11100,11100,0
|
|
20240910,143000,255417780,11100,11100,11100,11100,0
|
|
20240910,142900,255417780,11100,11100,11100,11100,0
|
|
20240910,142800,255417780,11100,11100,11100,11100,0
|
|
20240910,142700,255417780,11100,11100,11100,11100,0
|
|
20240910,142600,255417780,11100,11100,11100,11100,0
|
|
20240910,142500,255417780,11100,11100,11100,11100,0
|
|
20240910,142400,255417780,11100,11100,11100,11100,0
|
|
20240910,142300,255417780,11100,11100,11100,11100,1
|
|
20240910,142200,255406680,11120,11120,11120,11120,0
|
|
20240910,142100,255406680,11120,11120,11120,11120,0
|
|
20240910,142000,255406680,11120,11120,11120,11120,0
|
|
20240910,141900,255406680,11120,11120,11120,11120,0
|
|
20240910,141800,255406680,11120,11120,11120,11120,0
|
|
20240910,141700,255406680,11120,11120,11120,11120,0
|
|
20240910,141600,255406680,11120,11120,11120,11120,0
|
|
20240910,141500,255406680,11120,11120,11120,11120,0
|
|
20240910,141400,255406680,11120,11120,11120,11120,0
|
|
20240910,141300,255406680,11120,11120,11120,11120,0
|
|
20240910,141200,255406680,11120,11120,11120,11120,0
|
|
20240910,141100,255406680,11120,11100,11120,11100,3
|
|
20240910,141000,255373350,11120,11080,11120,11080,31
|
|
20240910,140900,255029770,11080,11080,11080,11080,0
|
|
20240910,140800,255029770,11080,11080,11080,11080,0
|
|
20240910,140700,255029770,11080,11080,11080,11080,0
|
|
20240910,140600,255029770,11080,11080,11080,11080,0
|
|
20240910,140500,255029770,11080,11080,11080,11080,0
|
|
20240910,140400,255029770,11080,11080,11080,11080,0
|
|
20240910,140300,255029770,11080,11080,11080,11080,0
|
|
20240910,140200,255029770,11080,11080,11080,11080,0
|
|
20240910,140100,255029770,11080,11080,11080,11080,0
|
|
20240910,140000,255029770,11080,11080,11080,11080,5
|
|
20240910,135900,254974370,11080,11080,11080,11080,0
|
|
20240910,135800,254974370,11080,11080,11080,11080,0
|
|
20240910,135700,254974370,11080,11080,11080,11080,0
|
|
20240910,135600,254974370,11080,11080,11080,11080,0
|
|
20240910,135500,254974370,11080,11080,11080,11080,0
|
|
20240910,135400,254974370,11080,11080,11080,11080,0
|
|
20240910,135300,254974370,11080,11080,11080,11080,0
|
|
20240910,135200,254974370,11080,11080,11080,11080,1
|
|
20240910,135100,254963290,11120,11100,11120,11100,3
|
|
20240910,135000,254929960,11120,11080,11120,11080,1403
|
|
20240910,134900,239338200,11070,11070,11070,11070,0
|
|
20240910,134800,239338200,11070,11070,11070,11070,29
|
|
20240910,134700,239017170,11110,11110,11110,11110,0
|
|
20240910,134600,239017170,11110,11110,11110,11110,0
|
|
20240910,134500,239017170,11110,11110,11110,11110,0
|
|
20240910,134400,239017170,11110,11110,11110,11110,0
|
|
20240910,134300,239017170,11110,11110,11110,11110,0
|
|
20240910,134200,239017170,11110,11110,11110,11110,0
|
|
20240910,134100,239017170,11110,11110,11110,11110,0
|
|
20240910,134000,239017170,11110,11110,11110,11110,0
|
|
20240910,133900,239017170,11110,11110,11110,11110,0
|
|
20240910,133800,239017170,11110,11110,11110,11110,0
|
|
20240910,133700,239017170,11110,11110,11110,11110,0
|
|
20240910,133600,239017170,11110,11110,11110,11110,0
|
|
20240910,133500,239017170,11110,11110,11110,11110,0
|
|
20240910,133400,239017170,11110,11110,11110,11110,0
|
|
20240910,133300,239017170,11110,11110,11110,11110,0
|
|
20240910,133200,239017170,11110,11110,11110,11110,0
|
|
20240910,133100,239017170,11110,11110,11110,11110,0
|
|
20240910,133000,239017170,11110,11110,11110,11110,0
|
|
20240910,132900,239017170,11110,11110,11110,11110,0
|
|
20240910,132800,239017170,11110,11110,11110,11110,0
|
|
20240910,132700,239017170,11110,11110,11110,11110,0
|
|
20240910,132600,239017170,11110,11110,11110,11110,0
|
|
20240910,132500,239017170,11110,11110,11110,11110,0
|
|
20240910,132400,239017170,11110,11110,11110,11110,0
|
|
20240910,132300,239017170,11110,11110,11110,11110,0
|
|
20240910,132200,239017170,11110,11110,11110,11110,0
|
|
20240910,132100,239017170,11110,11090,11110,11090,3
|
|
20240910,132000,238983870,11110,11110,11110,11110,0
|
|
20240910,131900,238983870,11110,11110,11110,11110,0
|
|
20240910,131800,238983870,11110,11080,11110,11080,10
|
|
20240910,131700,238873010,11080,11080,11080,11080,1
|
|
20240910,131600,238861930,11110,11110,11110,11110,0
|
|
20240910,131500,238861930,11110,11110,11110,11110,0
|
|
20240910,131400,238861930,11110,11110,11110,11110,0
|
|
20240910,131300,238861930,11110,11110,11110,11110,0
|
|
20240910,131200,238861930,11110,11110,11110,11110,0
|
|
20240910,131100,238861930,11110,11110,11110,11110,0
|
|
20240910,131000,238861930,11110,11110,11110,11110,450
|
|
20240910,130900,233862430,11110,11110,11110,11110,0
|
|
20240910,130800,233862430,11110,11110,11110,11110,0
|
|
20240910,130700,233862430,11110,11110,11110,11110,0
|
|
20240910,130600,233862430,11110,11110,11110,11110,20
|
|
20240910,130500,233640230,11110,11110,11110,11110,0
|
|
20240910,130400,233640230,11110,11110,11110,11110,0
|
|
20240910,130300,233640230,11110,11110,11110,11110,0
|
|
20240910,130200,233640230,11110,11110,11110,11110,0
|
|
20240910,130100,233640230,11110,11110,11110,11110,0
|
|
20240910,130000,233640230,11110,11110,11110,11110,0
|
|
20240910,125900,233640230,11110,11110,11110,11110,0
|
|
20240910,125800,233640230,11110,11110,11110,11110,0
|
|
20240910,125700,233640230,11110,11110,11110,11110,0
|
|
20240910,125600,233640230,11110,11110,11110,11110,0
|
|
20240910,125500,233640230,11110,11110,11110,11110,0
|
|
20240910,125400,233640230,11110,11110,11110,11110,0
|
|
20240910,125300,233640230,11110,11080,11110,11080,12
|
|
20240910,125200,233507240,11110,11110,11110,11110,0
|
|
20240910,125100,233507240,11110,11110,11110,11110,0
|
|
20240910,125000,233507240,11110,11110,11110,11110,0
|
|
20240910,124900,233507240,11110,11100,11110,11100,42
|
|
20240910,124800,233040930,11100,11100,11100,11100,32
|
|
20240910,124700,232685730,11040,11040,11040,11040,241
|
|
20240910,124600,230025090,11040,11040,11040,11040,0
|
|
20240910,124500,230025090,11040,11030,11040,11030,149
|
|
20240910,124400,228381600,11030,11030,11030,11030,0
|
|
20240910,124300,228381600,11030,11030,11030,11030,0
|
|
20240910,124200,228381600,11030,11030,11030,11030,0
|
|
20240910,124100,228381600,11030,11030,11030,11030,0
|
|
20240910,124000,228381600,11030,11030,11030,11030,0
|
|
20240910,123900,228381600,11030,11030,11030,11030,0
|
|
20240910,123800,228381600,11030,11030,11030,11030,0
|
|
20240910,123700,228381600,11030,11030,11030,11030,0
|
|
20240910,123600,228381600,11030,11030,11030,11030,0
|
|
20240910,123500,228381600,11030,11030,11030,11030,0
|
|
20240910,123400,228381600,11030,11030,11030,11030,0
|
|
20240910,123300,228381600,11030,11030,11030,11030,0
|
|
20240910,123200,228381600,11030,11030,11030,11030,0
|
|
20240910,123100,228381600,11030,11030,11030,11030,0
|
|
20240910,123000,228381600,11030,11030,11030,11030,0
|
|
20240910,122900,228381600,11030,11030,11030,11030,0
|
|
20240910,122800,228381600,11030,11030,11030,11030,1
|
|
20240910,122700,228370570,11030,11030,11030,11030,0
|
|
20240910,122600,228370570,11030,11030,11030,11030,0
|
|
20240910,122500,228370570,11030,11030,11030,11030,0
|
|
20240910,122400,228370570,11030,11030,11030,11030,0
|
|
20240910,122300,228370570,11030,11030,11030,11030,0
|
|
20240910,122200,228370570,11030,11030,11030,11030,0
|
|
20240910,122100,228370570,11030,11030,11030,11030,0
|
|
20240910,122000,228370570,11030,11030,11030,11030,0
|
|
20240910,121900,228370570,11030,11030,11030,11030,1
|
|
20240910,121800,228359540,11010,11010,11010,11010,74
|
|
20240910,121700,227544800,11040,11040,11040,11040,0
|
|
20240910,121600,227544800,11040,11040,11040,11040,0
|
|
20240910,121500,227544800,11040,11040,11040,11040,0
|
|
20240910,121400,227544800,11040,11040,11040,11040,0
|
|
20240910,121300,227544800,11040,11040,11040,11040,4
|
|
20240910,121200,227500640,11040,11040,11040,11040,0
|
|
20240910,121100,227500640,11040,11040,11040,11040,0
|
|
20240910,121000,227500640,11040,11040,11040,11040,0
|
|
20240910,120900,227500640,11040,11040,11040,11040,0
|
|
20240910,120800,227500640,11040,11040,11040,11040,0
|
|
20240910,120700,227500640,11040,11040,11040,11040,0
|
|
20240910,120600,227500640,11040,11030,11040,11030,147
|
|
20240910,120500,225879220,11030,11030,11030,11030,0
|
|
20240910,120400,225879220,11030,11030,11030,11030,10
|
|
20240910,120300,225768920,11030,11000,11030,10980,3904
|
|
20240910,120200,182837520,11040,11040,11040,11040,0
|
|
20240910,120100,182837520,11040,11040,11040,11040,0
|
|
20240910,120000,182837520,11040,11040,11040,11040,3
|
|
20240910,115900,182804400,11040,11000,11040,11000,1303
|
|
20240910,115800,168464830,11000,11020,11020,11000,3615
|
|
20240910,115700,128682690,11060,11060,11060,11060,0
|
|
20240910,115600,128682690,11060,11060,11060,11060,0
|
|
20240910,115500,128682690,11060,11060,11060,11060,0
|
|
20240910,115400,128682690,11060,11060,11060,11060,0
|
|
20240910,115300,128682690,11060,11060,11060,11060,0
|
|
20240910,115200,128682690,11060,11060,11060,11060,2
|
|
20240910,115100,128660570,11060,11060,11060,11060,25
|
|
20240910,115000,128384070,11030,11030,11030,11030,291
|
|
20240910,114900,125174340,11120,11120,11120,11120,0
|
|
20240910,114800,125174340,11120,11110,11120,11000,3893
|
|
20240910,114700,82273550,11060,11060,11060,11040,807
|
|
20240910,114600,73348770,11060,11060,11060,11060,0
|
|
20240910,114500,73348770,11060,11060,11060,11060,0
|
|
20240910,114400,73348770,11060,11060,11060,11060,0
|
|
20240910,114300,73348770,11060,11060,11060,11060,0
|
|
20240910,114200,73348770,11060,11060,11060,11060,0
|
|
20240910,114100,73348770,11060,11060,11060,11060,0
|
|
20240910,114000,73348770,11060,11060,11060,11060,0
|
|
20240910,113900,73348770,11060,11060,11060,11060,0
|
|
20240910,113800,73348770,11060,11060,11060,11060,0
|
|
20240910,113700,73348770,11060,11060,11060,11060,0
|
|
20240910,113600,73348770,11060,11060,11060,11060,0
|
|
20240910,113500,73348770,11060,11060,11060,11060,0
|
|
20240910,113400,73348770,11060,11060,11060,11060,0
|
|
20240910,113300,73348770,11060,11060,11060,11060,0
|
|
20240910,113200,73348770,11060,11060,11060,11060,0
|
|
20240910,113100,73348770,11060,11060,11060,11060,0
|
|
20240910,113000,73348770,11060,11060,11060,11060,0
|
|
20240910,112900,73348770,11060,11060,11060,11060,0
|
|
20240910,112800,73348770,11060,11060,11060,11060,0
|
|
20240910,112700,73348770,11060,11060,11060,11060,0
|
|
20240910,112600,73348770,11060,11060,11060,11060,0
|
|
20240910,112500,73348770,11060,11060,11060,11060,0
|
|
20240910,112400,73348770,11060,11060,11060,11060,0
|
|
20240910,112300,73348770,11060,11130,11140,11060,1170
|
|
20240910,112200,60361930,11110,11110,11110,11110,101
|
|
20240910,112100,59239820,11140,11140,11140,11140,1
|
|
20240910,112000,59228680,11110,11110,11110,11110,1
|
|
20240910,111900,59217570,11150,11150,11150,11150,0
|
|
20240910,111800,59217570,11150,11150,11150,11150,0
|
|
20240910,111700,59217570,11150,11150,11150,11150,0
|
|
20240910,111600,59217570,11150,11150,11150,11150,0
|
|
20240910,111500,59217570,11150,11150,11150,11150,0
|
|
20240910,111400,59217570,11150,11150,11150,11150,0
|
|
20240910,111300,59217570,11150,11150,11150,11150,0
|
|
20240910,111200,59217570,11150,11110,11150,11110,2
|
|
20240910,111100,59195310,11150,11150,11150,11150,0
|
|
20240910,111000,59195310,11150,11150,11150,11150,0
|
|
20240910,110900,59195310,11150,11150,11150,11150,0
|
|
20240910,110800,59195310,11150,11150,11150,11150,0
|
|
20240910,110700,59195310,11150,11150,11150,11150,0
|
|
20240910,110600,59195310,11150,11150,11150,11150,0
|
|
20240910,110500,59195310,11150,11150,11150,11150,0
|
|
20240910,110400,59195310,11150,11150,11150,11150,0
|
|
20240910,110300,59195310,11150,11150,11150,11150,0
|
|
20240910,110200,59195310,11150,11150,11150,11150,0
|
|
20240910,110100,59195310,11150,11130,11150,11130,79
|
|
20240910,110000,58315340,11140,11130,11140,11130,70
|
|
20240910,105900,57536230,11130,11100,11130,11100,137
|
|
20240910,105800,56013330,11110,11110,11110,11110,0
|
|
20240910,105700,56013330,11110,11110,11110,11110,0
|
|
20240910,105600,56013330,11110,11110,11110,11110,0
|
|
20240910,105500,56013330,11110,11110,11110,11110,0
|
|
20240910,105400,56013330,11110,11110,11110,11110,0
|
|
20240910,105300,56013330,11110,11110,11110,11110,0
|
|
20240910,105200,56013330,11110,11110,11110,11110,0
|
|
20240910,105100,56013330,11110,11110,11110,11110,0
|
|
20240910,105000,56013330,11110,11110,11110,11110,0
|
|
20240910,104900,56013330,11110,11110,11110,11110,0
|
|
20240910,104800,56013330,11110,11110,11110,11110,1
|
|
20240910,104700,56002220,11060,11060,11060,11060,1
|
|
20240910,104600,55991160,11050,11050,11050,11050,0
|
|
20240910,104500,55991160,11050,11050,11050,11050,0
|
|
20240910,104400,55991160,11050,11050,11050,11050,0
|
|
20240910,104300,55991160,11050,11050,11050,11050,0
|
|
20240910,104200,55991160,11050,11050,11050,11050,0
|
|
20240910,104100,55991160,11050,11050,11050,11050,18
|
|
20240910,104000,55792260,11060,11060,11060,11060,0
|
|
20240910,103900,55792260,11060,11060,11060,11060,0
|
|
20240910,103800,55792260,11060,11060,11060,11060,0
|
|
20240910,103700,55792260,11060,11060,11060,11060,0
|
|
20240910,103600,55792260,11060,11060,11060,11060,0
|
|
20240910,103500,55792260,11060,11060,11060,11060,0
|
|
20240910,103400,55792260,11060,11060,11060,11060,0
|
|
20240910,103300,55792260,11060,11060,11060,11060,0
|
|
20240910,103200,55792260,11060,11060,11060,11060,0
|
|
20240910,103100,55792260,11060,11050,11060,11050,3
|
|
20240910,103000,55759100,11120,11120,11120,11120,0
|
|
20240910,102900,55759100,11120,11120,11120,11120,0
|
|
20240910,102800,55759100,11120,11120,11120,11120,0
|
|
20240910,102700,55759100,11120,11120,11120,11120,0
|
|
20240910,102600,55759100,11120,11120,11120,11120,0
|
|
20240910,102500,55759100,11120,11120,11120,11120,0
|
|
20240910,102400,55759100,11120,11120,11120,11120,0
|
|
20240910,102300,55759100,11120,11120,11120,11120,0
|
|
20240910,102200,55759100,11120,11120,11120,11120,0
|
|
20240910,102100,55759100,11120,11120,11120,11120,0
|
|
20240910,102000,55759100,11120,11120,11120,11120,0
|
|
20240910,101900,55759100,11120,11120,11120,11120,0
|
|
20240910,101800,55759100,11120,11120,11120,11120,0
|
|
20240910,101700,55759100,11120,11100,11120,11080,194
|
|
20240910,101600,53605120,11100,11100,11100,11100,0
|
|
20240910,101500,53605120,11100,11100,11100,11100,0
|
|
20240910,101400,53605120,11100,11100,11100,11100,0
|
|
20240910,101300,53605120,11100,11100,11100,11100,0
|
|
20240910,101200,53605120,11100,11040,11100,11040,170
|
|
20240910,101100,51719860,11020,11020,11020,11020,581
|
|
20240910,101000,45317240,11030,11030,11030,11030,0
|
|
20240910,100900,45317240,11030,11030,11030,11030,0
|
|
20240910,100800,45317240,11030,11030,11030,11030,0
|
|
20240910,100700,45317240,11030,11030,11030,11030,0
|
|
20240910,100600,45317240,11030,11030,11030,11030,0
|
|
20240910,100500,45317240,11030,11030,11030,11030,0
|
|
20240910,100400,45317240,11030,11030,11030,11030,0
|
|
20240910,100300,45317240,11030,11030,11030,11030,0
|
|
20240910,100200,45317240,11030,11030,11030,11030,0
|
|
20240910,100100,45317240,11030,11030,11030,11030,0
|
|
20240910,100000,45317240,11030,11030,11030,11030,1
|
|
20240910,095900,45306210,11000,11000,11000,11000,0
|
|
20240910,095800,45306210,11000,11010,11010,11000,32
|
|
20240910,095700,44954200,11050,11050,11050,11050,0
|
|
20240910,095600,44954200,11050,11050,11050,11050,583
|
|
20240910,095500,38512050,11090,11090,11090,11090,0
|
|
20240910,095400,38512050,11090,11090,11090,11090,0
|
|
20240910,095300,38512050,11090,11040,11090,11040,2
|
|
20240910,095200,38489920,11090,11090,11090,11090,0
|
|
20240910,095100,38489920,11090,11090,11090,11090,0
|
|
20240910,095000,38489920,11090,11090,11090,11090,0
|
|
20240910,094900,38489920,11090,11080,11090,11080,15
|
|
20240910,094800,38323710,11090,11020,11090,11020,214
|
|
20240910,094700,35962240,11020,11020,11020,11020,0
|
|
20240910,094600,35962240,11020,11020,11020,11020,0
|
|
20240910,094500,35962240,11020,11020,11020,11020,0
|
|
20240910,094400,35962240,11020,11020,11020,11020,0
|
|
20240910,094300,35962240,11020,11010,11020,11010,388
|
|
20240910,094200,31690350,11000,11000,11000,11000,685
|
|
20240910,094100,24155350,11000,10990,11000,10990,19
|
|
20240910,094000,23946530,10960,10960,10960,10960,0
|
|
20240910,093900,23946530,10960,10960,10960,10960,0
|
|
20240910,093800,23946530,10960,10960,10960,10960,0
|
|
20240910,093700,23946530,10960,10960,10960,10960,0
|
|
20240910,093600,23946530,10960,10960,10960,10960,0
|
|
20240910,093500,23946530,10960,10960,10960,10960,40
|
|
20240910,093400,23508130,10960,10960,10960,10960,0
|
|
20240910,093300,23508130,10960,10960,10960,10960,0
|
|
20240910,093200,23508130,10960,10960,10960,10960,0
|
|
20240910,093100,23508130,10960,10970,10970,10960,50
|
|
20240910,093000,22959950,11000,11000,11000,11000,0
|
|
20240910,092900,22959950,11000,11000,11000,11000,0
|
|
20240910,092800,22959950,11000,11000,11000,11000,0
|
|
20240910,092700,22959950,11000,11000,11000,11000,0
|
|
20240910,092600,22959950,11000,11000,11000,11000,0
|
|
20240910,092500,22959950,11000,11000,11000,11000,1
|
|
20240910,092400,22948950,10990,10990,10990,10990,0
|
|
20240910,092300,22948950,10990,10990,10990,10990,0
|
|
20240910,092200,22948950,10990,10990,10990,10990,0
|
|
20240910,092100,22948950,10990,10990,10990,10990,0
|
|
20240910,092000,22948950,10990,10990,10990,10990,400
|
|
20240910,091900,18552950,10960,10960,10960,10960,259
|
|
20240910,091800,15714310,10960,10980,10980,10960,70
|
|
20240910,091700,14946710,10960,10960,10960,10960,0
|
|
20240910,091600,14946710,10960,10960,10960,10960,366
|
|
20240910,091500,10935350,10970,10970,10970,10970,74
|
|
20240910,091400,10123570,10980,10980,10980,10980,57
|
|
20240910,091300,9497710,10990,11010,11010,10990,405
|
|
20240910,091200,5042730,11020,11030,11030,11020,16
|
|
20240910,091100,4866370,11030,11030,11030,11030,0
|
|
20240910,091000,4866370,11030,11050,11050,11030,384
|
|
20240910,090900,630630,11080,11080,11080,11080,0
|
|
20240910,090800,630630,11080,11080,11080,11080,0
|
|
20240910,090700,630630,11080,11080,11080,11080,0
|
|
20240910,090600,630630,11080,11080,11080,11080,0
|
|
20240910,090500,630630,11080,11080,11080,11080,0
|
|
20240910,090400,630630,11080,11070,11080,11070,3
|
|
20240910,090300,597410,11050,11050,11050,11050,0
|
|
20240910,090200,597410,11050,11050,11050,11050,0
|
|
20240910,090100,597410,11050,11050,11050,11050,0
|
|
20240910,090000,597410,11050,11070,11070,11050,54
|