618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,191500,141600050,11220,11220,11220,11220,511
|
|
20240911,191400,141600050,11220,11220,11220,11220,0
|
|
20240911,191300,141600050,11220,11220,11220,11220,0
|
|
20240911,191200,141600050,11220,11220,11220,11220,0
|
|
20240911,191100,141600050,11220,11220,11220,11220,0
|
|
20240911,191000,141600050,11220,11220,11220,11220,0
|
|
20240911,190900,141600050,11220,11220,11220,11220,0
|
|
20240911,190800,141600050,11220,11220,11220,11220,0
|
|
20240911,190700,141600050,11220,11220,11220,11220,0
|
|
20240911,190600,141600050,11220,11220,11220,11220,0
|
|
20240911,190500,141600050,11220,11220,11220,11220,0
|
|
20240911,190400,141600050,11220,11220,11220,11220,0
|
|
20240911,190300,141600050,11220,11220,11220,11220,0
|
|
20240911,190200,141600050,11220,11220,11220,11220,0
|
|
20240911,190100,141600050,11220,11220,11220,11220,0
|
|
20240911,190000,141600050,11220,11220,11220,11220,0
|
|
20240911,185900,141600050,11220,11220,11220,11220,0
|
|
20240911,185800,141600050,11220,11220,11220,11220,0
|
|
20240911,185700,141600050,11220,11220,11220,11220,0
|
|
20240911,185600,141600050,11220,11220,11220,11220,0
|
|
20240911,185500,141600050,11220,11220,11220,11220,0
|
|
20240911,185400,141600050,11220,11220,11220,11220,0
|
|
20240911,185300,141600050,11220,11220,11220,11220,0
|
|
20240911,185200,141600050,11220,11220,11220,11220,0
|
|
20240911,185100,141600050,11220,11220,11220,11220,0
|
|
20240911,185000,141600050,11220,11220,11220,11220,0
|
|
20240911,184900,141600050,11220,11220,11220,11220,0
|
|
20240911,184800,141600050,11220,11220,11220,11220,0
|
|
20240911,184700,141600050,11220,11220,11220,11220,0
|
|
20240911,184600,141600050,11220,11220,11220,11220,0
|
|
20240911,184500,141600050,11220,11220,11220,11220,511
|
|
20240911,184400,141600050,11220,11220,11220,11220,0
|
|
20240911,184300,141600050,11220,11220,11220,11220,0
|
|
20240911,184200,141600050,11220,11220,11220,11220,0
|
|
20240911,184100,141600050,11220,11220,11220,11220,0
|
|
20240911,184000,141600050,11220,11220,11220,11220,0
|
|
20240911,183900,141600050,11220,11220,11220,11220,0
|
|
20240911,183800,141600050,11220,11220,11220,11220,0
|
|
20240911,183700,141600050,11220,11220,11220,11220,0
|
|
20240911,183600,141600050,11220,11220,11220,11220,0
|
|
20240911,183500,141600050,11220,11220,11220,11220,0
|
|
20240911,183400,141600050,11220,11220,11220,11220,0
|
|
20240911,183300,141600050,11220,11220,11220,11220,0
|
|
20240911,183200,141600050,11220,11220,11220,11220,0
|
|
20240911,183100,141600050,11220,11220,11220,11220,0
|
|
20240911,183000,141600050,11220,11220,11220,11220,0
|
|
20240911,182900,141600050,11220,11220,11220,11220,0
|
|
20240911,182800,141600050,11220,11220,11220,11220,0
|
|
20240911,182700,141600050,11220,11220,11220,11220,0
|
|
20240911,182600,141600050,11220,11220,11220,11220,0
|
|
20240911,182500,141600050,11220,11220,11220,11220,0
|
|
20240911,182400,141600050,11220,11220,11220,11220,0
|
|
20240911,182300,141600050,11220,11220,11220,11220,0
|
|
20240911,182200,141600050,11220,11220,11220,11220,0
|
|
20240911,182100,141600050,11220,11220,11220,11220,0
|
|
20240911,182000,141600050,11220,11220,11220,11220,0
|
|
20240911,181900,141600050,11220,11220,11220,11220,0
|
|
20240911,181800,141600050,11220,11220,11220,11220,0
|
|
20240911,181700,141600050,11220,11220,11220,11220,0
|
|
20240911,181600,141600050,11220,11220,11220,11220,0
|
|
20240911,181500,141600050,11220,11220,11220,11220,511
|
|
20240911,181400,141600050,11220,11220,11220,11220,0
|
|
20240911,181300,141600050,11220,11220,11220,11220,0
|
|
20240911,181200,141600050,11220,11220,11220,11220,0
|
|
20240911,181100,141600050,11220,11220,11220,11220,0
|
|
20240911,181000,141600050,11220,11220,11220,11220,0
|
|
20240911,180900,141600050,11220,11220,11220,11220,0
|
|
20240911,180800,141600050,11220,11220,11220,11220,0
|
|
20240911,180700,141600050,11220,11220,11220,11220,0
|
|
20240911,180600,141600050,11220,11220,11220,11220,0
|
|
20240911,180500,141600050,11220,11220,11220,11220,0
|
|
20240911,180400,141600050,11220,11220,11220,11220,0
|
|
20240911,180300,141600050,11220,11220,11220,11220,0
|
|
20240911,180200,141600050,11220,11220,11220,11220,0
|
|
20240911,180100,141600050,11220,11220,11220,11220,0
|
|
20240911,180000,141600050,11220,11220,11220,11220,0
|
|
20240911,175900,141600050,11220,11220,11220,11220,0
|
|
20240911,175800,141600050,11220,11220,11220,11220,0
|
|
20240911,175700,141600050,11220,11220,11220,11220,0
|
|
20240911,175600,141600050,11220,11220,11220,11220,0
|
|
20240911,175500,141600050,11220,11220,11220,11220,0
|
|
20240911,175400,141600050,11220,11220,11220,11220,0
|
|
20240911,175300,141600050,11220,11220,11220,11220,0
|
|
20240911,175200,141600050,11220,11220,11220,11220,0
|
|
20240911,175100,141600050,11220,11220,11220,11220,0
|
|
20240911,175000,141600050,11220,11220,11220,11220,0
|
|
20240911,174900,141600050,11220,11220,11220,11220,0
|
|
20240911,174800,141600050,11220,11220,11220,11220,0
|
|
20240911,174700,141600050,11220,11220,11220,11220,0
|
|
20240911,174600,141600050,11220,11220,11220,11220,0
|
|
20240911,174500,141600050,11220,11220,11220,11220,511
|
|
20240911,174400,141600050,11220,11220,11220,11220,0
|
|
20240911,174300,141600050,11220,11220,11220,11220,0
|
|
20240911,174200,141600050,11220,11220,11220,11220,0
|
|
20240911,174100,141600050,11220,11220,11220,11220,0
|
|
20240911,174000,141600050,11220,11220,11220,11220,0
|
|
20240911,173900,141600050,11220,11220,11220,11220,0
|
|
20240911,173800,141600050,11220,11220,11220,11220,0
|
|
20240911,173700,141600050,11220,11220,11220,11220,0
|
|
20240911,173600,141600050,11220,11220,11220,11220,0
|
|
20240911,173500,141600050,11220,11220,11220,11220,0
|
|
20240911,173400,141600050,11220,11220,11220,11220,0
|
|
20240911,173300,141600050,11220,11220,11220,11220,0
|
|
20240911,173200,141600050,11220,11220,11220,11220,0
|
|
20240911,173100,141600050,11220,11220,11220,11220,0
|
|
20240911,173000,141600050,11220,11220,11220,11220,0
|
|
20240911,172900,141600050,11220,11220,11220,11220,0
|
|
20240911,172800,141600050,11220,11220,11220,11220,0
|
|
20240911,172700,141600050,11220,11220,11220,11220,0
|
|
20240911,172600,141600050,11220,11220,11220,11220,0
|
|
20240911,172500,141600050,11220,11220,11220,11220,0
|
|
20240911,172400,141600050,11220,11220,11220,11220,0
|
|
20240911,172300,141600050,11220,11220,11220,11220,0
|
|
20240911,172200,141600050,11220,11220,11220,11220,0
|
|
20240911,172100,141600050,11220,11220,11220,11220,0
|
|
20240911,172000,141600050,11220,11220,11220,11220,0
|
|
20240911,171900,141600050,11220,11220,11220,11220,0
|
|
20240911,171800,141600050,11220,11220,11220,11220,0
|
|
20240911,171700,141600050,11220,11220,11220,11220,0
|
|
20240911,171600,141600050,11220,11220,11220,11220,0
|
|
20240911,171500,141600050,11220,11220,11220,11220,511
|
|
20240911,171400,141600050,11220,11220,11220,11220,0
|
|
20240911,171300,141600050,11220,11220,11220,11220,0
|
|
20240911,171200,141600050,11220,11220,11220,11220,0
|
|
20240911,171100,141600050,11220,11220,11220,11220,0
|
|
20240911,171000,141600050,11220,11220,11220,11220,0
|
|
20240911,170900,141600050,11220,11220,11220,11220,0
|
|
20240911,170800,141600050,11220,11220,11220,11220,0
|
|
20240911,170700,141600050,11220,11220,11220,11220,0
|
|
20240911,170600,141600050,11220,11220,11220,11220,0
|
|
20240911,170500,141600050,11220,11220,11220,11220,0
|
|
20240911,170400,141600050,11220,11220,11220,11220,0
|
|
20240911,170300,141600050,11220,11220,11220,11220,0
|
|
20240911,170200,141600050,11220,11220,11220,11220,0
|
|
20240911,170100,141600050,11220,11220,11220,11220,0
|
|
20240911,170000,141600050,11220,11220,11220,11220,0
|
|
20240911,165900,141600050,11220,11220,11220,11220,0
|
|
20240911,165800,141600050,11220,11220,11220,11220,0
|
|
20240911,165700,141600050,11220,11220,11220,11220,0
|
|
20240911,165600,141600050,11220,11220,11220,11220,0
|
|
20240911,165500,141600050,11220,11220,11220,11220,0
|
|
20240911,165400,141600050,11220,11220,11220,11220,0
|
|
20240911,165300,141600050,11220,11220,11220,11220,0
|
|
20240911,165200,141600050,11220,11220,11220,11220,0
|
|
20240911,165100,141600050,11220,11220,11220,11220,0
|
|
20240911,165000,141600050,11220,11220,11220,11220,0
|
|
20240911,164900,141600050,11220,11220,11220,11220,0
|
|
20240911,164800,141600050,11220,11220,11220,11220,0
|
|
20240911,164700,141600050,11220,11220,11220,11220,0
|
|
20240911,164600,141600050,11220,11220,11220,11220,0
|
|
20240911,164500,141600050,11220,11220,11220,11220,511
|
|
20240911,164400,141600050,11220,11220,11220,11220,0
|
|
20240911,164300,141600050,11220,11220,11220,11220,0
|
|
20240911,164200,141600050,11220,11220,11220,11220,0
|
|
20240911,164100,141600050,11220,11220,11220,11220,0
|
|
20240911,164000,141600050,11220,11220,11220,11220,0
|
|
20240911,163900,141600050,11220,11220,11220,11220,0
|
|
20240911,163800,141600050,11220,11220,11220,11220,0
|
|
20240911,163700,141600050,11220,11220,11220,11220,0
|
|
20240911,163600,141600050,11220,11220,11220,11220,0
|
|
20240911,163500,141600050,11220,11220,11220,11220,0
|
|
20240911,163400,141600050,11220,11220,11220,11220,0
|
|
20240911,163300,141600050,11220,11220,11220,11220,0
|
|
20240911,163200,141600050,11220,11220,11220,11220,0
|
|
20240911,163100,141600050,11220,11220,11220,11220,0
|
|
20240911,163000,141600050,11220,11220,11220,11220,0
|
|
20240911,162900,141600050,11220,11220,11220,11220,0
|
|
20240911,162800,141600050,11220,11220,11220,11220,0
|
|
20240911,162700,141600050,11220,11220,11220,11220,0
|
|
20240911,162600,141600050,11220,11220,11220,11220,0
|
|
20240911,162500,141600050,11220,11220,11220,11220,0
|
|
20240911,162400,141600050,11220,11220,11220,11220,0
|
|
20240911,162300,141600050,11220,11220,11220,11220,0
|
|
20240911,162200,141600050,11220,11220,11220,11220,0
|
|
20240911,162100,141600050,11220,11220,11220,11220,0
|
|
20240911,162000,141600050,11220,11220,11220,11220,0
|
|
20240911,161900,141600050,11220,11220,11220,11220,0
|
|
20240911,161800,141600050,11220,11220,11220,11220,0
|
|
20240911,161700,141600050,11220,11220,11220,11220,0
|
|
20240911,161600,141600050,11220,11220,11220,11220,0
|
|
20240911,161500,141600050,11220,11220,11220,11220,511
|
|
20240911,161400,141600050,11220,11220,11220,11220,0
|
|
20240911,161300,141600050,11220,11220,11220,11220,0
|
|
20240911,161200,141600050,11220,11220,11220,11220,0
|
|
20240911,161100,141600050,11220,11220,11220,11220,0
|
|
20240911,161000,141600050,11220,11220,11220,11220,0
|
|
20240911,160900,141600050,11220,11220,11220,11220,0
|
|
20240911,160800,141600050,11220,11220,11220,11220,0
|
|
20240911,160700,141600050,11220,11220,11220,11220,0
|
|
20240911,160600,141600050,11220,11220,11220,11220,0
|
|
20240911,160500,141600050,11220,11220,11220,11220,0
|
|
20240911,160400,141600050,11220,11220,11220,11220,0
|
|
20240911,160300,141600050,11220,11220,11220,11220,0
|
|
20240911,160200,141600050,11220,11220,11220,11220,0
|
|
20240911,160100,141600050,11220,11220,11220,11220,0
|
|
20240911,160000,141600050,11220,11220,11220,11220,0
|
|
20240911,155900,141600050,11220,11220,11220,11220,0
|
|
20240911,155800,141600050,11220,11220,11220,11220,0
|
|
20240911,155700,141600050,11220,11220,11220,11220,0
|
|
20240911,155600,141600050,11220,11220,11220,11220,0
|
|
20240911,155500,141600050,11220,11220,11220,11220,0
|
|
20240911,155400,141600050,11220,11220,11220,11220,0
|
|
20240911,155300,141600050,11220,11220,11220,11220,0
|
|
20240911,155200,141600050,11220,11220,11220,11220,0
|
|
20240911,155100,141600050,11220,11220,11220,11220,0
|
|
20240911,155000,141600050,11220,11220,11220,11220,0
|
|
20240911,154900,141600050,11220,11220,11220,11220,0
|
|
20240911,154800,141600050,11220,11220,11220,11220,0
|
|
20240911,154700,141600050,11220,11220,11220,11220,0
|
|
20240911,154600,141600050,11220,11220,11220,11220,0
|
|
20240911,154500,141600050,11220,11220,11220,11220,511
|
|
20240911,154400,141600050,11220,11220,11220,11220,0
|
|
20240911,154300,141600050,11220,11220,11220,11220,0
|
|
20240911,154200,141600050,11220,11220,11220,11220,0
|
|
20240911,154100,141600050,11220,11220,11220,11220,0
|
|
20240911,154000,141600050,11220,11220,11220,11220,0
|
|
20240911,153900,141600050,11220,11220,11220,11220,0
|
|
20240911,153800,141600050,11220,11220,11220,11220,0
|
|
20240911,153700,141600050,11220,11220,11220,11220,0
|
|
20240911,153600,141600050,11220,11220,11220,11220,0
|
|
20240911,153500,141600050,11220,11220,11220,11220,0
|
|
20240911,153400,141600050,11220,11220,11220,11220,0
|
|
20240911,153300,141600050,11220,11220,11220,11220,0
|
|
20240911,153200,141600050,11220,11220,11220,11220,0
|
|
20240911,153100,141600050,11220,11220,11220,11220,0
|
|
20240911,153000,141600050,11220,11220,11220,11220,511
|
|
20240911,152900,135866630,11270,11270,11270,11270,0
|
|
20240911,152800,135866630,11270,11270,11270,11270,0
|
|
20240911,152700,135866630,11270,11270,11270,11270,0
|
|
20240911,152600,135866630,11270,11270,11270,11270,0
|
|
20240911,152500,135866630,11270,11270,11270,11270,0
|
|
20240911,152400,135866630,11270,11270,11270,11270,0
|
|
20240911,152300,135866630,11270,11270,11270,11270,0
|
|
20240911,152200,135866630,11270,11270,11270,11270,0
|
|
20240911,152100,135866630,11270,11270,11270,11270,0
|
|
20240911,152000,135866630,11270,11270,11270,11270,0
|
|
20240911,151900,135866630,11270,11270,11270,11270,43
|
|
20240911,151800,135382020,11210,11210,11210,11210,72
|
|
20240911,151700,134574900,11300,11300,11300,11300,0
|
|
20240911,151600,134574900,11300,11230,11300,11230,1833
|
|
20240911,151500,113936090,11200,11200,11200,11200,0
|
|
20240911,151400,113936090,11200,11200,11200,11200,0
|
|
20240911,151300,113936090,11200,11200,11200,11200,28
|
|
20240911,151200,113622490,11200,11200,11200,11200,6
|
|
20240911,151100,113555290,11210,11210,11210,11210,0
|
|
20240911,151000,113555290,11210,11210,11210,11210,0
|
|
20240911,150900,113555290,11210,11210,11210,11210,0
|
|
20240911,150800,113555290,11210,11210,11210,11210,0
|
|
20240911,150700,113555290,11210,11210,11210,11210,0
|
|
20240911,150600,113555290,11210,11210,11210,11210,0
|
|
20240911,150500,113555290,11210,11210,11210,11210,0
|
|
20240911,150400,113555290,11210,11210,11210,11210,0
|
|
20240911,150300,113555290,11210,11210,11210,11210,0
|
|
20240911,150200,113555290,11210,11210,11210,11210,0
|
|
20240911,150100,113555290,11210,11210,11210,11210,75
|
|
20240911,150000,112714540,11210,11210,11210,11210,0
|
|
20240911,145900,112714540,11210,11210,11210,11210,1
|
|
20240911,145800,112703330,11220,11220,11220,11220,0
|
|
20240911,145700,112703330,11220,11220,11220,11220,0
|
|
20240911,145600,112703330,11220,11220,11220,11220,27
|
|
20240911,145500,112400390,11210,11210,11210,11210,68
|
|
20240911,145400,111638110,11210,11210,11210,11210,0
|
|
20240911,145300,111638110,11210,11210,11210,11210,0
|
|
20240911,145200,111638110,11210,11210,11210,11210,0
|
|
20240911,145100,111638110,11210,11190,11210,11190,278
|
|
20240911,145000,108523820,11180,11180,11180,11180,0
|
|
20240911,144900,108523820,11180,11180,11180,11180,0
|
|
20240911,144800,108523820,11180,11180,11180,11180,0
|
|
20240911,144700,108523820,11180,11180,11180,11180,0
|
|
20240911,144600,108523820,11180,11180,11180,11180,0
|
|
20240911,144500,108523820,11180,11180,11180,11180,200
|
|
20240911,144400,106287820,11180,11180,11180,11180,43
|
|
20240911,144300,105807080,11180,11180,11180,11180,0
|
|
20240911,144200,105807080,11180,11180,11180,11180,1
|
|
20240911,144100,105795900,11170,11170,11170,11170,0
|
|
20240911,144000,105795900,11170,11180,11180,11170,7
|
|
20240911,143900,105717690,11170,11170,11170,11170,0
|
|
20240911,143800,105717690,11170,11170,11170,11170,0
|
|
20240911,143700,105717690,11170,11160,11170,11160,105
|
|
20240911,143600,104545610,11150,11150,11150,11150,0
|
|
20240911,143500,104545610,11150,11150,11150,11150,0
|
|
20240911,143400,104545610,11150,11150,11150,11150,0
|
|
20240911,143300,104545610,11150,11150,11150,11150,90
|
|
20240911,143200,103542110,11150,11150,11150,11150,0
|
|
20240911,143100,103542110,11150,11150,11150,11150,0
|
|
20240911,143000,103542110,11150,11160,11160,11150,186
|
|
20240911,142900,101466420,11130,11150,11150,11130,532
|
|
20240911,142800,95537360,11170,11170,11170,11170,0
|
|
20240911,142700,95537360,11170,11170,11170,11170,0
|
|
20240911,142600,95537360,11170,11170,11170,11170,0
|
|
20240911,142500,95537360,11170,11170,11170,11170,0
|
|
20240911,142400,95537360,11170,11170,11170,11170,0
|
|
20240911,142300,95537360,11170,11170,11170,11170,1
|
|
20240911,142200,95526190,11180,11180,11180,11180,0
|
|
20240911,142100,95526190,11180,11180,11180,11180,0
|
|
20240911,142000,95526190,11180,11180,11180,11180,0
|
|
20240911,141900,95526190,11180,11180,11180,11180,1
|
|
20240911,141800,95515010,11190,11190,11190,11190,102
|
|
20240911,141700,94373630,11200,11200,11200,11200,950
|
|
20240911,141600,83733630,11200,11200,11200,11200,0
|
|
20240911,141500,83733630,11200,11200,11200,11200,0
|
|
20240911,141400,83733630,11200,11200,11200,11200,20
|
|
20240911,141300,83509630,11200,11200,11200,11200,0
|
|
20240911,141200,83509630,11200,11210,11210,11200,399
|
|
20240911,141100,79037250,11200,11200,11200,11200,1
|
|
20240911,141000,79026050,11250,11250,11250,11250,56
|
|
20240911,140900,78396050,11250,11250,11250,11250,0
|
|
20240911,140800,78396050,11250,11250,11250,11250,0
|
|
20240911,140700,78396050,11250,11250,11250,11250,0
|
|
20240911,140600,78396050,11250,11250,11250,11250,0
|
|
20240911,140500,78396050,11250,11250,11250,11250,0
|
|
20240911,140400,78396050,11250,11250,11250,11250,0
|
|
20240911,140300,78396050,11250,11250,11250,11250,56
|
|
20240911,140200,77766050,11260,11260,11260,11260,0
|
|
20240911,140100,77766050,11260,11260,11260,11260,0
|
|
20240911,140000,77766050,11260,11260,11260,11260,0
|
|
20240911,135900,77766050,11260,11260,11260,11260,0
|
|
20240911,135800,77766050,11260,11260,11260,11260,0
|
|
20240911,135700,77766050,11260,11260,11260,11260,1
|
|
20240911,135600,77754790,11230,11220,11230,11200,1432
|
|
20240911,135500,61684130,11270,11220,11270,11220,2
|
|
20240911,135400,61661640,11290,11290,11290,11290,0
|
|
20240911,135300,61661640,11290,11290,11290,11290,0
|
|
20240911,135200,61661640,11290,11290,11290,11290,0
|
|
20240911,135100,61661640,11290,11290,11290,11290,0
|
|
20240911,135000,61661640,11290,11290,11290,11290,0
|
|
20240911,134900,61661640,11290,11290,11290,11290,0
|
|
20240911,134800,61661640,11290,11240,11290,11220,97
|
|
20240911,134700,60571140,11290,11260,11290,11250,120
|
|
20240911,134600,59218580,11260,11280,11280,11240,19
|
|
20240911,134500,59004600,11280,11250,11280,11250,147
|
|
20240911,134400,57348740,11250,11250,11250,11250,0
|
|
20240911,134300,57348740,11250,11250,11250,11250,64
|
|
20240911,134200,56628740,11250,11200,11250,11200,996
|
|
20240911,134100,45432020,11200,11200,11200,11200,0
|
|
20240911,134000,45432020,11200,11190,11200,11190,262
|
|
20240911,133900,42498620,11170,11170,11170,11170,0
|
|
20240911,133800,42498620,11170,11170,11170,11170,90
|
|
20240911,133700,41493320,11210,11210,11210,11210,0
|
|
20240911,133600,41493320,11210,11210,11210,11210,0
|
|
20240911,133500,41493320,11210,11210,11210,11210,0
|
|
20240911,133400,41493320,11210,11210,11210,11210,0
|
|
20240911,133300,41493320,11210,11210,11210,11210,0
|
|
20240911,133200,41493320,11210,11200,11210,11200,5
|
|
20240911,133100,41437280,11210,11200,11210,11200,2
|
|
20240911,133000,41414870,11200,11180,11200,11180,83
|
|
20240911,132900,40485300,11200,11200,11200,11200,10
|
|
20240911,132800,40373300,11200,11200,11200,11200,0
|
|
20240911,132700,40373300,11200,11200,11200,11200,0
|
|
20240911,132600,40373300,11200,11200,11200,11200,0
|
|
20240911,132500,40373300,11200,11170,11200,11170,10
|
|
20240911,132400,40261390,11190,11190,11190,11190,0
|
|
20240911,132300,40261390,11190,11190,11190,11190,0
|
|
20240911,132200,40261390,11190,11190,11190,11190,0
|
|
20240911,132100,40261390,11190,11190,11190,11190,0
|
|
20240911,132000,40261390,11190,11170,11190,11170,3
|
|
20240911,131900,40227850,11190,11160,11190,11160,5
|
|
20240911,131800,40171960,11180,11160,11190,11160,310
|
|
20240911,131700,36706710,11150,11150,11150,11150,0
|
|
20240911,131600,36706710,11150,11140,11150,11140,13
|
|
20240911,131500,36561780,11140,11140,11140,11140,52
|
|
20240911,131400,35982500,11120,11120,11120,11120,0
|
|
20240911,131300,35982500,11120,11120,11120,11120,0
|
|
20240911,131200,35982500,11120,11120,11120,11120,17
|
|
20240911,131100,35793460,11140,11140,11140,11140,0
|
|
20240911,131000,35793460,11140,11140,11140,11140,0
|
|
20240911,130900,35793460,11140,11140,11140,11140,20
|
|
20240911,130800,35570660,11140,11140,11140,11140,0
|
|
20240911,130700,35570660,11140,11140,11140,11140,0
|
|
20240911,130600,35570660,11140,11140,11140,11140,0
|
|
20240911,130500,35570660,11140,11140,11140,11140,0
|
|
20240911,130400,35570660,11140,11140,11140,11140,0
|
|
20240911,130300,35570660,11140,11140,11140,11140,0
|
|
20240911,130200,35570660,11140,11140,11140,11140,0
|
|
20240911,130100,35570660,11140,11140,11140,11140,0
|
|
20240911,130000,35570660,11140,11140,11140,11140,0
|
|
20240911,125900,35570660,11140,11140,11140,11140,0
|
|
20240911,125800,35570660,11140,11140,11140,11140,0
|
|
20240911,125700,35570660,11140,11140,11140,11140,0
|
|
20240911,125600,35570660,11140,11140,11140,11140,0
|
|
20240911,125500,35570660,11140,11140,11140,11140,0
|
|
20240911,125400,35570660,11140,11140,11140,11140,0
|
|
20240911,125300,35570660,11140,11140,11140,11140,0
|
|
20240911,125200,35570660,11140,11140,11140,11140,0
|
|
20240911,125100,35570660,11140,11140,11140,11140,0
|
|
20240911,125000,35570660,11140,11140,11140,11140,0
|
|
20240911,124900,35570660,11140,11140,11140,11140,0
|
|
20240911,124800,35570660,11140,11140,11140,11140,0
|
|
20240911,124700,35570660,11140,11140,11140,11140,0
|
|
20240911,124600,35570660,11140,11140,11140,11140,0
|
|
20240911,124500,35570660,11140,11140,11140,11140,0
|
|
20240911,124400,35570660,11140,11140,11140,11140,0
|
|
20240911,124300,35570660,11140,11140,11140,11140,0
|
|
20240911,124200,35570660,11140,11140,11140,11140,0
|
|
20240911,124100,35570660,11140,11140,11140,11140,0
|
|
20240911,124000,35570660,11140,11140,11140,11140,0
|
|
20240911,123900,35570660,11140,11140,11140,11140,0
|
|
20240911,123800,35570660,11140,11140,11140,11140,0
|
|
20240911,123700,35570660,11140,11140,11140,11140,0
|
|
20240911,123600,35570660,11140,11140,11140,11140,0
|
|
20240911,123500,35570660,11140,11140,11140,11140,0
|
|
20240911,123400,35570660,11140,11140,11140,11140,0
|
|
20240911,123300,35570660,11140,11140,11140,11140,0
|
|
20240911,123200,35570660,11140,11140,11140,11140,0
|
|
20240911,123100,35570660,11140,11140,11140,11140,0
|
|
20240911,123000,35570660,11140,11140,11140,11140,0
|
|
20240911,122900,35570660,11140,11130,11140,11130,6
|
|
20240911,122800,35503830,11110,11110,11110,11110,0
|
|
20240911,122700,35503830,11110,11110,11110,11110,0
|
|
20240911,122600,35503830,11110,11110,11110,11110,0
|
|
20240911,122500,35503830,11110,11110,11110,11110,0
|
|
20240911,122400,35503830,11110,11110,11110,11110,0
|
|
20240911,122300,35503830,11110,11110,11110,11110,0
|
|
20240911,122200,35503830,11110,11110,11110,11110,0
|
|
20240911,122100,35503830,11110,11110,11110,11110,0
|
|
20240911,122000,35503830,11110,11110,11110,11110,0
|
|
20240911,121900,35503830,11110,11110,11110,11110,0
|
|
20240911,121800,35503830,11110,11110,11110,11110,0
|
|
20240911,121700,35503830,11110,11110,11110,11110,0
|
|
20240911,121600,35503830,11110,11110,11110,11110,0
|
|
20240911,121500,35503830,11110,11110,11110,11110,0
|
|
20240911,121400,35503830,11110,11110,11110,11110,0
|
|
20240911,121300,35503830,11110,11110,11110,11110,0
|
|
20240911,121200,35503830,11110,11110,11110,11110,9
|
|
20240911,121100,35403840,11140,11120,11140,11120,3
|
|
20240911,121000,35370450,11130,11130,11130,11130,88
|
|
20240911,120900,34391010,11110,11110,11110,11110,0
|
|
20240911,120800,34391010,11110,11120,11120,11110,1000
|
|
20240911,120700,23280500,11120,11120,11120,11120,0
|
|
20240911,120600,23280500,11120,11120,11120,11120,0
|
|
20240911,120500,23280500,11120,11120,11120,11120,16
|
|
20240911,120400,23102580,11130,11130,11130,11130,0
|
|
20240911,120300,23102580,11130,11130,11130,11130,0
|
|
20240911,120200,23102580,11130,11130,11130,11130,0
|
|
20240911,120100,23102580,11130,11130,11130,11130,0
|
|
20240911,120000,23102580,11130,11130,11130,11130,0
|
|
20240911,115900,23102580,11130,11130,11130,11130,0
|
|
20240911,115800,23102580,11130,11130,11130,11130,0
|
|
20240911,115700,23102580,11130,11130,11130,11130,0
|
|
20240911,115600,23102580,11130,11130,11130,11130,0
|
|
20240911,115500,23102580,11130,11130,11130,11130,0
|
|
20240911,115400,23102580,11130,11130,11130,11130,0
|
|
20240911,115300,23102580,11130,11130,11130,11130,0
|
|
20240911,115200,23102580,11130,11130,11130,11130,100
|
|
20240911,115100,21989580,11120,11120,11120,11120,0
|
|
20240911,115000,21989580,11120,11120,11120,11120,0
|
|
20240911,114900,21989580,11120,11120,11120,11120,5
|
|
20240911,114800,21933980,11120,11120,11120,11120,0
|
|
20240911,114700,21933980,11120,11120,11120,11120,0
|
|
20240911,114600,21933980,11120,11120,11120,11120,0
|
|
20240911,114500,21933980,11120,11120,11120,11120,0
|
|
20240911,114400,21933980,11120,11120,11120,11120,0
|
|
20240911,114300,21933980,11120,11120,11120,11120,0
|
|
20240911,114200,21933980,11120,11120,11120,11120,0
|
|
20240911,114100,21933980,11120,11120,11120,11120,0
|
|
20240911,114000,21933980,11120,11120,11120,11120,0
|
|
20240911,113900,21933980,11120,11120,11120,11120,0
|
|
20240911,113800,21933980,11120,11120,11120,11120,0
|
|
20240911,113700,21933980,11120,11120,11120,11120,0
|
|
20240911,113600,21933980,11120,11120,11120,11120,0
|
|
20240911,113500,21933980,11120,11120,11120,11120,13
|
|
20240911,113400,21789420,11120,11120,11120,11120,2
|
|
20240911,113300,21767180,11120,11120,11120,11120,0
|
|
20240911,113200,21767180,11120,11120,11120,11120,0
|
|
20240911,113100,21767180,11120,11120,11120,11120,0
|
|
20240911,113000,21767180,11120,11120,11120,11120,0
|
|
20240911,112900,21767180,11120,11120,11120,11120,1
|
|
20240911,112800,21756060,11120,11120,11120,11120,0
|
|
20240911,112700,21756060,11120,11120,11120,11120,0
|
|
20240911,112600,21756060,11120,11120,11120,11120,0
|
|
20240911,112500,21756060,11120,11120,11120,11120,0
|
|
20240911,112400,21756060,11120,11120,11120,11120,0
|
|
20240911,112300,21756060,11120,11120,11120,11120,0
|
|
20240911,112200,21756060,11120,11120,11120,11120,2
|
|
20240911,112100,21733820,11120,11120,11120,11120,0
|
|
20240911,112000,21733820,11120,11120,11120,11120,2
|
|
20240911,111900,21711580,11120,11120,11120,11120,0
|
|
20240911,111800,21711580,11120,11120,11120,11120,0
|
|
20240911,111700,21711580,11120,11120,11120,11120,0
|
|
20240911,111600,21711580,11120,11120,11120,11120,2
|
|
20240911,111500,21689340,11110,11110,11110,11110,0
|
|
20240911,111400,21689340,11110,11110,11110,11110,0
|
|
20240911,111300,21689340,11110,11110,11110,11110,0
|
|
20240911,111200,21689340,11110,11110,11110,11110,0
|
|
20240911,111100,21689340,11110,11110,11110,11110,0
|
|
20240911,111000,21689340,11110,11110,11110,11110,0
|
|
20240911,110900,21689340,11110,11110,11110,11110,0
|
|
20240911,110800,21689340,11110,11110,11110,11110,0
|
|
20240911,110700,21689340,11110,11110,11110,11110,0
|
|
20240911,110600,21689340,11110,11110,11110,11110,0
|
|
20240911,110500,21689340,11110,11110,11110,11110,0
|
|
20240911,110400,21689340,11110,11110,11110,11110,0
|
|
20240911,110300,21689340,11110,11110,11110,11110,0
|
|
20240911,110200,21689340,11110,11110,11110,11110,16
|
|
20240911,110100,21511580,11130,11130,11130,11130,0
|
|
20240911,110000,21511580,11130,11130,11130,11130,1
|
|
20240911,105900,21500450,11130,11130,11130,11130,0
|
|
20240911,105800,21500450,11130,11130,11130,11130,0
|
|
20240911,105700,21500450,11130,11130,11130,11130,0
|
|
20240911,105600,21500450,11130,11130,11130,11130,0
|
|
20240911,105500,21500450,11130,11120,11130,11120,3
|
|
20240911,105400,21467070,11110,11110,11110,11110,0
|
|
20240911,105300,21467070,11110,11110,11110,11110,0
|
|
20240911,105200,21467070,11110,11110,11110,11110,0
|
|
20240911,105100,21467070,11110,11110,11110,11110,0
|
|
20240911,105000,21467070,11110,11110,11110,11110,0
|
|
20240911,104900,21467070,11110,11110,11110,11110,0
|
|
20240911,104800,21467070,11110,11110,11110,11110,0
|
|
20240911,104700,21467070,11110,11110,11110,11110,0
|
|
20240911,104600,21467070,11110,11110,11110,11110,0
|
|
20240911,104500,21467070,11110,11110,11110,11110,0
|
|
20240911,104400,21467070,11110,11110,11110,11110,0
|
|
20240911,104300,21467070,11110,11110,11110,11110,0
|
|
20240911,104200,21467070,11110,11110,11110,11110,0
|
|
20240911,104100,21467070,11110,11110,11110,11110,0
|
|
20240911,104000,21467070,11110,11110,11110,11110,0
|
|
20240911,103900,21467070,11110,11110,11110,11110,0
|
|
20240911,103800,21467070,11110,11110,11110,11110,0
|
|
20240911,103700,21467070,11110,11130,11130,11110,420
|
|
20240911,103600,16796710,11150,11150,11150,11150,0
|
|
20240911,103500,16796710,11150,11140,11150,11140,5
|
|
20240911,103400,16741000,11140,11140,11140,11140,0
|
|
20240911,103300,16741000,11140,11140,11140,11140,0
|
|
20240911,103200,16741000,11140,11140,11140,11140,0
|
|
20240911,103100,16741000,11140,11140,11140,11140,0
|
|
20240911,103000,16741000,11140,11140,11140,11140,0
|
|
20240911,102900,16741000,11140,11140,11140,11140,0
|
|
20240911,102800,16741000,11140,11140,11140,11140,0
|
|
20240911,102700,16741000,11140,11140,11140,11140,0
|
|
20240911,102600,16741000,11140,11140,11140,11140,0
|
|
20240911,102500,16741000,11140,11140,11140,11140,0
|
|
20240911,102400,16741000,11140,11140,11140,11140,0
|
|
20240911,102300,16741000,11140,11140,11140,11140,15
|
|
20240911,102200,16573900,11140,11140,11140,11140,0
|
|
20240911,102100,16573900,11140,11140,11140,11140,0
|
|
20240911,102000,16573900,11140,11140,11140,11140,0
|
|
20240911,101900,16573900,11140,11140,11140,11140,0
|
|
20240911,101800,16573900,11140,11140,11140,11140,0
|
|
20240911,101700,16573900,11140,11140,11140,11140,0
|
|
20240911,101600,16573900,11140,11140,11140,11140,0
|
|
20240911,101500,16573900,11140,11140,11140,11140,0
|
|
20240911,101400,16573900,11140,11140,11140,11140,0
|
|
20240911,101300,16573900,11140,11140,11140,11140,0
|
|
20240911,101200,16573900,11140,11140,11140,11140,0
|
|
20240911,101100,16573900,11140,11140,11140,11140,0
|
|
20240911,101000,16573900,11140,11140,11140,11140,0
|
|
20240911,100900,16573900,11140,11140,11140,11140,0
|
|
20240911,100800,16573900,11140,11140,11140,11140,0
|
|
20240911,100700,16573900,11140,11140,11140,11140,0
|
|
20240911,100600,16573900,11140,11140,11140,11140,50
|
|
20240911,100500,16016900,11140,11140,11140,11140,25
|
|
20240911,100400,15738400,11140,11140,11140,11140,0
|
|
20240911,100300,15738400,11140,11140,11140,11140,0
|
|
20240911,100200,15738400,11140,11140,11140,11140,0
|
|
20240911,100100,15738400,11140,11140,11140,11140,45
|
|
20240911,100000,15237100,11140,11140,11140,11140,1
|
|
20240911,095900,15225960,11120,11120,11120,11120,2
|
|
20240911,095800,15203720,11120,11120,11120,11120,3
|
|
20240911,095700,15170360,11120,11120,11120,11120,0
|
|
20240911,095600,15170360,11120,11120,11120,11120,0
|
|
20240911,095500,15170360,11120,11120,11120,11120,0
|
|
20240911,095400,15170360,11120,11120,11120,11120,0
|
|
20240911,095300,15170360,11120,11120,11120,11120,0
|
|
20240911,095200,15170360,11120,11120,11120,11120,0
|
|
20240911,095100,15170360,11120,11120,11120,11120,0
|
|
20240911,095000,15170360,11120,11120,11120,11120,72
|
|
20240911,094900,14369720,11110,11120,11120,11110,70
|
|
20240911,094800,13591980,11130,11130,11130,11130,0
|
|
20240911,094700,13591980,11130,11130,11130,11130,89
|
|
20240911,094600,12601410,11130,11130,11130,11130,0
|
|
20240911,094500,12601410,11130,11130,11130,11130,0
|
|
20240911,094400,12601410,11130,11130,11130,11130,1
|
|
20240911,094300,12590280,11130,11130,11130,11130,0
|
|
20240911,094200,12590280,11130,11130,11130,11130,0
|
|
20240911,094100,12590280,11130,11130,11130,11130,0
|
|
20240911,094000,12590280,11130,11130,11130,11130,0
|
|
20240911,093900,12590280,11130,11130,11130,11130,0
|
|
20240911,093800,12590280,11130,11130,11130,11130,1
|
|
20240911,093700,12579150,11130,11130,11130,11130,4
|
|
20240911,093600,12534630,11130,11130,11130,11130,0
|
|
20240911,093500,12534630,11130,11130,11130,11130,10
|
|
20240911,093400,12423330,11130,11130,11130,11130,20
|
|
20240911,093300,12200730,11130,11130,11130,11130,0
|
|
20240911,093200,12200730,11130,11130,11130,11130,0
|
|
20240911,093100,12200730,11130,11130,11130,11130,49
|
|
20240911,093000,11655360,11120,11120,11120,11120,0
|
|
20240911,092900,11655360,11120,11120,11120,11120,0
|
|
20240911,092800,11655360,11120,11120,11120,11120,1
|
|
20240911,092700,11644240,11100,11100,11100,11100,0
|
|
20240911,092600,11644240,11100,11100,11100,11100,0
|
|
20240911,092500,11644240,11100,11100,11100,11100,0
|
|
20240911,092400,11644240,11100,11100,11100,11100,0
|
|
20240911,092300,11644240,11100,11100,11100,11100,0
|
|
20240911,092200,11644240,11100,11100,11100,11100,0
|
|
20240911,092100,11644240,11100,11100,11100,11100,0
|
|
20240911,092000,11644240,11100,11100,11100,11100,98
|
|
20240911,091900,10556440,11080,11080,11080,11080,163
|
|
20240911,091800,8750400,11120,11120,11120,11120,6
|
|
20240911,091700,8683680,11090,11090,11090,11090,0
|
|
20240911,091600,8683680,11090,11090,11090,11090,20
|
|
20240911,091500,8461880,11170,11170,11170,11170,0
|
|
20240911,091400,8461880,11170,11170,11170,11170,0
|
|
20240911,091300,8461880,11170,11170,11170,11170,53
|
|
20240911,091200,7869870,11090,11090,11090,11090,0
|
|
20240911,091100,7869870,11090,11090,11090,11090,0
|
|
20240911,091000,7869870,11090,11090,11090,11090,0
|
|
20240911,090900,7869870,11090,11090,11090,11090,12
|
|
20240911,090800,7736790,11080,11080,11080,11080,642
|
|
20240911,090700,623430,11090,11100,11100,11090,28
|
|
20240911,090600,312760,11170,11170,11170,11170,0
|
|
20240911,090500,312760,11170,11170,11170,11170,0
|
|
20240911,090400,312760,11170,11170,11170,11170,0
|
|
20240911,090300,312760,11170,11170,11170,11170,0
|
|
20240911,090200,312760,11170,11170,11170,11170,10
|
|
20240911,090100,201060,11170,11170,11170,11170,0
|
|
20240911,090000,201060,11170,11170,11170,11170,18
|