581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,183800,364571990,12900,12900,12900,12900,1103
|
|
20240830,183700,364571990,12900,12900,12900,12900,0
|
|
20240830,183600,364571990,12900,12900,12900,12900,0
|
|
20240830,183500,364571990,12900,12900,12900,12900,0
|
|
20240830,183400,364571990,12900,12900,12900,12900,0
|
|
20240830,183300,364571990,12900,12900,12900,12900,0
|
|
20240830,183200,364571990,12900,12900,12900,12900,0
|
|
20240830,183100,364571990,12900,12900,12900,12900,0
|
|
20240830,183000,364571990,12900,12900,12900,12900,0
|
|
20240830,182900,364571990,12900,12900,12900,12900,0
|
|
20240830,182800,364571990,12900,12900,12900,12900,0
|
|
20240830,182700,364571990,12900,12900,12900,12900,0
|
|
20240830,182600,364571990,12900,12900,12900,12900,0
|
|
20240830,182500,364571990,12900,12900,12900,12900,0
|
|
20240830,182400,364571990,12900,12900,12900,12900,0
|
|
20240830,182300,364571990,12900,12900,12900,12900,0
|
|
20240830,182200,364571990,12900,12900,12900,12900,0
|
|
20240830,182100,364571990,12900,12900,12900,12900,0
|
|
20240830,182000,364571990,12900,12900,12900,12900,0
|
|
20240830,181900,364571990,12900,12900,12900,12900,0
|
|
20240830,181800,364571990,12900,12900,12900,12900,0
|
|
20240830,181700,364571990,12900,12900,12900,12900,0
|
|
20240830,181600,364571990,12900,12900,12900,12900,0
|
|
20240830,181500,364571990,12900,12900,12900,12900,0
|
|
20240830,181400,364571990,12900,12900,12900,12900,0
|
|
20240830,181300,364571990,12900,12900,12900,12900,0
|
|
20240830,181200,364571990,12900,12900,12900,12900,0
|
|
20240830,181100,364571990,12900,12900,12900,12900,0
|
|
20240830,181000,364571990,12900,12900,12900,12900,0
|
|
20240830,180900,364571990,12900,12900,12900,12900,0
|
|
20240830,180800,364571990,12900,12900,12900,12900,1103
|
|
20240830,180700,364571990,12900,12900,12900,12900,0
|
|
20240830,180600,364571990,12900,12900,12900,12900,0
|
|
20240830,180500,364571990,12900,12900,12900,12900,0
|
|
20240830,180400,364571990,12900,12900,12900,12900,0
|
|
20240830,180300,364571990,12900,12900,12900,12900,0
|
|
20240830,180200,364571990,12900,12900,12900,12900,0
|
|
20240830,180100,364571990,12900,12900,12900,12900,0
|
|
20240830,180000,364571990,12900,12900,12900,12900,0
|
|
20240830,175900,364571990,12900,12900,12900,12900,0
|
|
20240830,175800,364571990,12900,12900,12900,12900,0
|
|
20240830,175700,364571990,12900,12900,12900,12900,0
|
|
20240830,175600,364571990,12900,12900,12900,12900,0
|
|
20240830,175500,364571990,12900,12900,12900,12900,0
|
|
20240830,175400,364571990,12900,12900,12900,12900,0
|
|
20240830,175300,364571990,12900,12900,12900,12900,0
|
|
20240830,175200,364571990,12900,12900,12900,12900,0
|
|
20240830,175100,364571990,12900,12900,12900,12900,0
|
|
20240830,175000,364571990,12900,12900,12900,12900,0
|
|
20240830,174900,364571990,12900,12900,12900,12900,0
|
|
20240830,174800,364571990,12900,12900,12900,12900,0
|
|
20240830,174700,364571990,12900,12900,12900,12900,0
|
|
20240830,174600,364571990,12900,12900,12900,12900,0
|
|
20240830,174500,364571990,12900,12900,12900,12900,0
|
|
20240830,174400,364571990,12900,12900,12900,12900,0
|
|
20240830,174300,364571990,12900,12900,12900,12900,0
|
|
20240830,174200,364571990,12900,12900,12900,12900,0
|
|
20240830,174100,364571990,12900,12900,12900,12900,0
|
|
20240830,174000,364571990,12900,12900,12900,12900,0
|
|
20240830,173900,364571990,12900,12900,12900,12900,0
|
|
20240830,173800,364571990,12900,12900,12900,12900,1103
|
|
20240830,173700,364571990,12900,12900,12900,12900,0
|
|
20240830,173600,364571990,12900,12900,12900,12900,0
|
|
20240830,173500,364571990,12900,12900,12900,12900,0
|
|
20240830,173400,364571990,12900,12900,12900,12900,0
|
|
20240830,173300,364571990,12900,12900,12900,12900,0
|
|
20240830,173200,364571990,12900,12900,12900,12900,0
|
|
20240830,173100,364571990,12900,12900,12900,12900,0
|
|
20240830,173000,364571990,12900,12900,12900,12900,0
|
|
20240830,172900,364571990,12900,12900,12900,12900,0
|
|
20240830,172800,364571990,12900,12900,12900,12900,0
|
|
20240830,172700,364571990,12900,12900,12900,12900,0
|
|
20240830,172600,364571990,12900,12900,12900,12900,0
|
|
20240830,172500,364571990,12900,12900,12900,12900,0
|
|
20240830,172400,364571990,12900,12900,12900,12900,0
|
|
20240830,172300,364571990,12900,12900,12900,12900,0
|
|
20240830,172200,364571990,12900,12900,12900,12900,0
|
|
20240830,172100,364571990,12900,12900,12900,12900,0
|
|
20240830,172000,364571990,12900,12900,12900,12900,0
|
|
20240830,171900,364571990,12900,12900,12900,12900,0
|
|
20240830,171800,364571990,12900,12900,12900,12900,0
|
|
20240830,171700,364571990,12900,12900,12900,12900,0
|
|
20240830,171600,364571990,12900,12900,12900,12900,0
|
|
20240830,171500,364571990,12900,12900,12900,12900,0
|
|
20240830,171400,364571990,12900,12900,12900,12900,0
|
|
20240830,171300,364571990,12900,12900,12900,12900,0
|
|
20240830,171200,364571990,12900,12900,12900,12900,0
|
|
20240830,171100,364571990,12900,12900,12900,12900,0
|
|
20240830,171000,364571990,12900,12900,12900,12900,0
|
|
20240830,170900,364571990,12900,12900,12900,12900,0
|
|
20240830,170800,364571990,12900,12900,12900,12900,1103
|
|
20240830,170700,364571990,12900,12900,12900,12900,0
|
|
20240830,170600,364571990,12900,12900,12900,12900,0
|
|
20240830,170500,364571990,12900,12900,12900,12900,0
|
|
20240830,170400,364571990,12900,12900,12900,12900,0
|
|
20240830,170300,364571990,12900,12900,12900,12900,0
|
|
20240830,170200,364571990,12900,12900,12900,12900,0
|
|
20240830,170100,364571990,12900,12900,12900,12900,0
|
|
20240830,170000,364571990,12900,12900,12900,12900,0
|
|
20240830,165900,364571990,12900,12900,12900,12900,0
|
|
20240830,165800,364571990,12900,12900,12900,12900,0
|
|
20240830,165700,364571990,12900,12900,12900,12900,0
|
|
20240830,165600,364571990,12900,12900,12900,12900,0
|
|
20240830,165500,364571990,12900,12900,12900,12900,0
|
|
20240830,165400,364571990,12900,12900,12900,12900,0
|
|
20240830,165300,364571990,12900,12900,12900,12900,0
|
|
20240830,165200,364571990,12900,12900,12900,12900,0
|
|
20240830,165100,364571990,12900,12900,12900,12900,0
|
|
20240830,165000,364571990,12900,12900,12900,12900,0
|
|
20240830,164900,364571990,12900,12900,12900,12900,0
|
|
20240830,164800,364571990,12900,12900,12900,12900,0
|
|
20240830,164700,364571990,12900,12900,12900,12900,0
|
|
20240830,164600,364571990,12900,12900,12900,12900,0
|
|
20240830,164500,364571990,12900,12900,12900,12900,0
|
|
20240830,164400,364571990,12900,12900,12900,12900,0
|
|
20240830,164300,364571990,12900,12900,12900,12900,0
|
|
20240830,164200,364571990,12900,12900,12900,12900,0
|
|
20240830,164100,364571990,12900,12900,12900,12900,0
|
|
20240830,164000,364571990,12900,12900,12900,12900,0
|
|
20240830,163900,364571990,12900,12900,12900,12900,0
|
|
20240830,163800,364571990,12900,12900,12900,12900,1103
|
|
20240830,163700,364571990,12900,12900,12900,12900,0
|
|
20240830,163600,364571990,12900,12900,12900,12900,0
|
|
20240830,163500,364571990,12900,12900,12900,12900,0
|
|
20240830,163400,364571990,12900,12900,12900,12900,0
|
|
20240830,163300,364571990,12900,12900,12900,12900,0
|
|
20240830,163200,364571990,12900,12900,12900,12900,0
|
|
20240830,163100,364571990,12900,12900,12900,12900,0
|
|
20240830,163000,364571990,12900,12900,12900,12900,0
|
|
20240830,162900,364571990,12900,12900,12900,12900,0
|
|
20240830,162800,364571990,12900,12900,12900,12900,0
|
|
20240830,162700,364571990,12900,12900,12900,12900,0
|
|
20240830,162600,364571990,12900,12900,12900,12900,0
|
|
20240830,162500,364571990,12900,12900,12900,12900,0
|
|
20240830,162400,364571990,12900,12900,12900,12900,0
|
|
20240830,162300,364571990,12900,12900,12900,12900,0
|
|
20240830,162200,364571990,12900,12900,12900,12900,0
|
|
20240830,162100,364571990,12900,12900,12900,12900,0
|
|
20240830,162000,364571990,12900,12900,12900,12900,0
|
|
20240830,161900,364571990,12900,12900,12900,12900,0
|
|
20240830,161800,364571990,12900,12900,12900,12900,0
|
|
20240830,161700,364571990,12900,12900,12900,12900,0
|
|
20240830,161600,364571990,12900,12900,12900,12900,0
|
|
20240830,161500,364571990,12900,12900,12900,12900,0
|
|
20240830,161400,364571990,12900,12900,12900,12900,0
|
|
20240830,161300,364571990,12900,12900,12900,12900,0
|
|
20240830,161200,364571990,12900,12900,12900,12900,0
|
|
20240830,161100,364571990,12900,12900,12900,12900,0
|
|
20240830,161000,364571990,12900,12900,12900,12900,0
|
|
20240830,160900,364571990,12900,12900,12900,12900,0
|
|
20240830,160800,364571990,12900,12900,12900,12900,1103
|
|
20240830,160700,364571990,12900,12900,12900,12900,0
|
|
20240830,160600,364571990,12900,12900,12900,12900,0
|
|
20240830,160500,364571990,12900,12900,12900,12900,0
|
|
20240830,160400,364571990,12900,12900,12900,12900,0
|
|
20240830,160300,364571990,12900,12900,12900,12900,0
|
|
20240830,160200,364571990,12900,12900,12900,12900,0
|
|
20240830,160100,364571990,12900,12900,12900,12900,0
|
|
20240830,160000,364571990,12900,12900,12900,12900,0
|
|
20240830,155900,364571990,12900,12900,12900,12900,0
|
|
20240830,155800,364571990,12900,12900,12900,12900,0
|
|
20240830,155700,364571990,12900,12900,12900,12900,0
|
|
20240830,155600,364571990,12900,12900,12900,12900,0
|
|
20240830,155500,364571990,12900,12900,12900,12900,0
|
|
20240830,155400,364571990,12900,12900,12900,12900,0
|
|
20240830,155300,364571990,12900,12900,12900,12900,0
|
|
20240830,155200,364571990,12900,12900,12900,12900,0
|
|
20240830,155100,364571990,12900,12900,12900,12900,0
|
|
20240830,155000,364571990,12900,12900,12900,12900,0
|
|
20240830,154900,364571990,12900,12900,12900,12900,0
|
|
20240830,154800,364571990,12900,12900,12900,12900,0
|
|
20240830,154700,364571990,12900,12900,12900,12900,0
|
|
20240830,154600,364571990,12900,12900,12900,12900,0
|
|
20240830,154500,364571990,12900,12900,12900,12900,0
|
|
20240830,154400,364571990,12900,12900,12900,12900,0
|
|
20240830,154300,364571990,12900,12900,12900,12900,0
|
|
20240830,154200,364571990,12900,12900,12900,12900,0
|
|
20240830,154100,364571990,12900,12900,12900,12900,0
|
|
20240830,154000,364571990,12900,12900,12900,12900,0
|
|
20240830,153900,364571990,12900,12900,12900,12900,0
|
|
20240830,153800,364571990,12900,12900,12900,12900,1103
|
|
20240830,153700,364571990,12900,12900,12900,12900,0
|
|
20240830,153600,364571990,12900,12900,12900,12900,0
|
|
20240830,153500,364571990,12900,12900,12900,12900,0
|
|
20240830,153400,364571990,12900,12900,12900,12900,0
|
|
20240830,153300,364571990,12900,12900,12900,12900,0
|
|
20240830,153200,364571990,12900,12900,12900,12900,0
|
|
20240830,153100,364571990,12900,12900,12900,12900,0
|
|
20240830,153000,364571990,12900,12900,12900,12900,1103
|
|
20240830,152900,350343290,12900,12900,12900,12900,0
|
|
20240830,152800,350343290,12900,12900,12900,12900,0
|
|
20240830,152700,350343290,12900,12900,12900,12900,0
|
|
20240830,152600,350343290,12900,12900,12900,12900,0
|
|
20240830,152500,350343290,12900,12900,12900,12900,0
|
|
20240830,152400,350343290,12900,12900,12900,12900,0
|
|
20240830,152300,350343290,12900,12900,12900,12900,0
|
|
20240830,152200,350343290,12900,12900,12900,12900,0
|
|
20240830,152100,350343290,12900,12900,12900,12900,0
|
|
20240830,152000,350343290,12900,12900,12900,12900,0
|
|
20240830,151900,350343290,12900,12940,12940,12900,1046
|
|
20240830,151800,336849730,12940,12900,12940,12900,435
|
|
20240830,151700,331238190,12880,12930,12930,12880,895
|
|
20240830,151600,319692090,12940,12940,12940,12940,0
|
|
20240830,151500,319692090,12940,12910,12940,12910,180
|
|
20240830,151400,317367990,12910,12930,12930,12910,1266
|
|
20240830,151300,301011950,12930,12930,12930,12920,315
|
|
20240830,151200,296941240,12920,12930,12930,12920,335
|
|
20240830,151100,292610040,12920,12930,12930,12920,1042
|
|
20240830,151000,279137410,12930,12930,12930,12930,1
|
|
20240830,150900,279124480,12930,12930,12930,12930,0
|
|
20240830,150800,279124480,12930,12940,12940,12930,82
|
|
20240830,150700,278063420,12940,12940,12940,12940,1
|
|
20240830,150600,278050480,12930,12930,12930,12930,195
|
|
20240830,150500,275529130,12930,12930,12930,12930,0
|
|
20240830,150400,275529130,12930,12930,12930,12930,0
|
|
20240830,150300,275529130,12930,12930,12930,12930,0
|
|
20240830,150200,275529130,12930,12930,12930,12930,0
|
|
20240830,150100,275529130,12930,12920,12930,12920,301
|
|
20240830,150000,271640150,12920,12940,12940,12920,481
|
|
20240830,145900,265416880,12940,12940,12940,12940,0
|
|
20240830,145800,265416880,12940,12940,12940,12940,0
|
|
20240830,145700,265416880,12940,12940,12940,12940,4
|
|
20240830,145600,265365120,12950,12950,12950,12950,1
|
|
20240830,145500,265352170,12940,12940,12940,12940,0
|
|
20240830,145400,265352170,12940,12940,12940,12940,0
|
|
20240830,145300,265352170,12940,12940,12940,12940,95
|
|
20240830,145200,264122870,12940,12940,12940,12940,0
|
|
20240830,145100,264122870,12940,12940,12940,12940,0
|
|
20240830,145000,264122870,12940,12940,12940,12940,11
|
|
20240830,144900,263980530,12940,12940,12940,12940,1
|
|
20240830,144800,263967590,12930,12930,12930,12930,0
|
|
20240830,144700,263967590,12930,12930,12930,12930,0
|
|
20240830,144600,263967590,12930,12930,12930,12930,0
|
|
20240830,144500,263967590,12930,12930,12930,12930,0
|
|
20240830,144400,263967590,12930,12930,12930,12930,1
|
|
20240830,144300,263954660,12920,12920,12920,12920,0
|
|
20240830,144200,263954660,12920,12920,12920,12920,0
|
|
20240830,144100,263954660,12920,12920,12920,12920,0
|
|
20240830,144000,263954660,12920,12920,12920,12920,35
|
|
20240830,143900,263502460,12930,12930,12930,12930,0
|
|
20240830,143800,263502460,12930,12930,12930,12930,0
|
|
20240830,143700,263502460,12930,12930,12930,12930,134
|
|
20240830,143600,261769840,12930,12930,12930,12930,1
|
|
20240830,143500,261756910,12920,12920,12920,12920,0
|
|
20240830,143400,261756910,12920,12920,12920,12920,0
|
|
20240830,143300,261756910,12920,12920,12920,12920,0
|
|
20240830,143200,261756910,12920,12920,12920,12920,0
|
|
20240830,143100,261756910,12920,12920,12920,12920,0
|
|
20240830,143000,261756910,12920,12920,12930,12920,71
|
|
20240830,142900,260839390,12920,12920,12920,12920,0
|
|
20240830,142800,260839390,12920,12920,12920,12920,0
|
|
20240830,142700,260839390,12920,12920,12920,12920,111
|
|
20240830,142600,259405270,12910,12910,12910,12910,0
|
|
20240830,142500,259405270,12910,12910,12910,12910,0
|
|
20240830,142400,259405270,12910,12910,12910,12910,0
|
|
20240830,142300,259405270,12910,12910,12910,12910,0
|
|
20240830,142200,259405270,12910,12910,12910,12910,0
|
|
20240830,142100,259405270,12910,12910,12910,12910,0
|
|
20240830,142000,259405270,12910,12910,12910,12910,35
|
|
20240830,141900,258953420,12910,12910,12910,12910,0
|
|
20240830,141800,258953420,12910,12910,12910,12910,0
|
|
20240830,141700,258953420,12910,12910,12910,12910,0
|
|
20240830,141600,258953420,12910,12910,12910,12910,0
|
|
20240830,141500,258953420,12910,12910,12910,12910,0
|
|
20240830,141400,258953420,12910,12910,12910,12910,0
|
|
20240830,141300,258953420,12910,12910,12910,12910,27
|
|
20240830,141200,258604850,12910,12910,12910,12910,0
|
|
20240830,141100,258604850,12910,12910,12910,12910,1
|
|
20240830,141000,258591940,12930,12930,12930,12930,37
|
|
20240830,140900,258113530,12910,12910,12910,12910,0
|
|
20240830,140800,258113530,12910,12910,12910,12910,0
|
|
20240830,140700,258113530,12910,12910,12910,12910,0
|
|
20240830,140600,258113530,12910,12910,12910,12910,0
|
|
20240830,140500,258113530,12910,12910,12910,12910,1
|
|
20240830,140400,258100620,12910,12910,12910,12910,1
|
|
20240830,140300,258087710,12910,12910,12910,12910,0
|
|
20240830,140200,258087710,12910,12920,12920,12910,500
|
|
20240830,140100,251632590,12920,12920,12920,12920,20
|
|
20240830,140000,251374190,12920,12920,12920,12920,29
|
|
20240830,135900,250999510,12920,12920,12920,12920,8
|
|
20240830,135800,250896150,12900,12900,12900,12900,0
|
|
20240830,135700,250896150,12900,12900,12900,12900,0
|
|
20240830,135600,250896150,12900,12900,12900,12900,0
|
|
20240830,135500,250896150,12900,12900,12900,12900,0
|
|
20240830,135400,250896150,12900,12900,12900,12900,0
|
|
20240830,135300,250896150,12900,12900,12900,12900,0
|
|
20240830,135200,250896150,12900,12900,12900,12900,0
|
|
20240830,135100,250896150,12900,12910,12910,12890,185
|
|
20240830,135000,248510730,12900,12920,12960,12900,244
|
|
20240830,134900,245355190,12900,12890,12930,12890,500
|
|
20240830,134800,238904750,12880,12890,12890,12880,54
|
|
20240830,134700,238209090,12890,12890,12890,12890,0
|
|
20240830,134600,238209090,12890,12890,12890,12890,0
|
|
20240830,134500,238209090,12890,12890,12890,12890,0
|
|
20240830,134400,238209090,12890,12890,12890,12890,0
|
|
20240830,134300,238209090,12890,12890,12890,12890,0
|
|
20240830,134200,238209090,12890,12890,12890,12890,0
|
|
20240830,134100,238209090,12890,12900,12900,12890,6
|
|
20240830,134000,238131700,12880,12890,12890,12880,588
|
|
20240830,133900,230557550,12890,12890,12890,12890,0
|
|
20240830,133800,230557550,12890,12890,12890,12890,0
|
|
20240830,133700,230557550,12890,12900,12900,12890,18
|
|
20240830,133600,230325380,12890,12900,12900,12890,44
|
|
20240830,133500,229758120,12890,12890,12890,12890,0
|
|
20240830,133400,229758120,12890,12890,12890,12890,0
|
|
20240830,133300,229758120,12890,12890,12890,12890,0
|
|
20240830,133200,229758120,12890,12890,12890,12890,0
|
|
20240830,133100,229758120,12890,12890,12890,12890,0
|
|
20240830,133000,229758120,12890,12890,12890,12890,0
|
|
20240830,132900,229758120,12890,12890,12890,12890,0
|
|
20240830,132800,229758120,12890,12890,12890,12890,0
|
|
20240830,132700,229758120,12890,12900,12910,12890,1379
|
|
20240830,132600,211970420,12910,12920,12920,12910,6
|
|
20240830,132500,211892930,12900,12900,12900,12900,0
|
|
20240830,132400,211892930,12900,12900,12900,12900,0
|
|
20240830,132300,211892930,12900,12900,12900,12900,0
|
|
20240830,132200,211892930,12900,12900,12900,12900,0
|
|
20240830,132100,211892930,12900,12900,12900,12900,0
|
|
20240830,132000,211892930,12900,12910,12910,12900,62
|
|
20240830,131900,211092820,12910,12910,12910,12910,0
|
|
20240830,131800,211092820,12910,12910,12910,12910,0
|
|
20240830,131700,211092820,12910,12910,12910,12910,0
|
|
20240830,131600,211092820,12910,12910,12910,12910,1
|
|
20240830,131500,211079910,12890,12890,12890,12890,0
|
|
20240830,131400,211079910,12890,12890,12890,12890,0
|
|
20240830,131300,211079910,12890,12890,12890,12890,0
|
|
20240830,131200,211079910,12890,12890,12890,12890,0
|
|
20240830,131100,211079910,12890,12890,12890,12890,0
|
|
20240830,131000,211079910,12890,12890,12890,12890,0
|
|
20240830,130900,211079910,12890,12890,12890,12890,0
|
|
20240830,130800,211079910,12890,12890,12890,12890,0
|
|
20240830,130700,211079910,12890,12890,12890,12890,0
|
|
20240830,130600,211079910,12890,12920,12920,12890,177
|
|
20240830,130500,208795880,12940,12940,12940,12940,998
|
|
20240830,130400,195881760,12960,12960,12960,12960,1
|
|
20240830,130300,195868800,12940,12920,12940,12920,2
|
|
20240830,130200,195842940,12920,12920,12920,12920,0
|
|
20240830,130100,195842940,12920,12920,12920,12920,0
|
|
20240830,130000,195842940,12920,12920,12920,12920,1
|
|
20240830,125900,195830020,12910,12910,12910,12910,0
|
|
20240830,125800,195830020,12910,12910,12910,12910,0
|
|
20240830,125700,195830020,12910,12910,12910,12910,0
|
|
20240830,125600,195830020,12910,12910,12910,12910,0
|
|
20240830,125500,195830020,12910,12910,12910,12910,0
|
|
20240830,125400,195830020,12910,12910,12910,12910,0
|
|
20240830,125300,195830020,12910,12910,12910,12910,0
|
|
20240830,125200,195830020,12910,12910,12910,12910,0
|
|
20240830,125100,195830020,12910,12910,12910,12910,0
|
|
20240830,125000,195830020,12910,12910,12960,12900,6
|
|
20240830,124900,195752420,12880,12890,12890,12880,235
|
|
20240830,124800,192724440,12900,12900,12900,12900,0
|
|
20240830,124700,192724440,12900,12900,12900,12890,416
|
|
20240830,124600,187358300,12890,12870,12900,12870,52
|
|
20240830,124500,186687800,12850,12930,12930,12850,1687
|
|
20240830,124400,164906850,12930,12930,12930,12920,8
|
|
20240830,124300,164803420,12920,12920,12920,12920,0
|
|
20240830,124200,164803420,12920,12920,12920,12920,0
|
|
20240830,124100,164803420,12920,12920,12920,12920,0
|
|
20240830,124000,164803420,12920,12920,12920,12920,15
|
|
20240830,123900,164609620,12920,12900,12920,12900,341
|
|
20240830,123800,160210700,12900,12900,12900,12900,1
|
|
20240830,123700,160197800,12880,12890,12900,12880,142
|
|
20240830,123600,158366370,12880,12940,12940,12840,2197
|
|
20240830,123500,130028110,12930,12930,12930,12930,0
|
|
20240830,123400,130028110,12930,12930,12930,12930,0
|
|
20240830,123300,130028110,12930,12960,12960,12930,1443
|
|
20240830,123200,111333130,12970,12970,12970,12970,0
|
|
20240830,123100,111333130,12970,12970,12970,12970,0
|
|
20240830,123000,111333130,12970,12970,12970,12970,13
|
|
20240830,122900,111164520,12960,12960,12960,12960,0
|
|
20240830,122800,111164520,12960,12960,12960,12960,0
|
|
20240830,122700,111164520,12960,12970,12970,12960,53
|
|
20240830,122600,110477190,12960,12960,12960,12960,0
|
|
20240830,122500,110477190,12960,12960,12960,12960,0
|
|
20240830,122400,110477190,12960,12950,12960,12950,308
|
|
20240830,122300,106485970,12940,12940,12940,12940,9
|
|
20240830,122200,106369510,12940,12940,12940,12940,0
|
|
20240830,122100,106369510,12940,12940,12940,12940,0
|
|
20240830,122000,106369510,12940,12940,12940,12940,17
|
|
20240830,121900,106149530,12950,12950,12950,12950,0
|
|
20240830,121800,106149530,12950,12950,12950,12950,0
|
|
20240830,121700,106149530,12950,12950,12950,12950,0
|
|
20240830,121600,106149530,12950,12950,12950,12950,1
|
|
20240830,121500,106136580,12950,12950,12950,12950,0
|
|
20240830,121400,106136580,12950,12950,12950,12950,0
|
|
20240830,121300,106136580,12950,12950,12950,12950,0
|
|
20240830,121200,106136580,12950,12950,12950,12950,0
|
|
20240830,121100,106136580,12950,12950,12950,12950,3
|
|
20240830,121000,106097730,12950,12950,12950,12940,17
|
|
20240830,120900,105877610,12950,12950,12950,12950,0
|
|
20240830,120800,105877610,12950,12950,12950,12950,1
|
|
20240830,120700,105864660,12950,12950,12950,12950,1
|
|
20240830,120600,105851710,12950,12950,12950,12950,2
|
|
20240830,120500,105825810,12940,12940,12940,12940,0
|
|
20240830,120400,105825810,12940,12940,12940,12940,0
|
|
20240830,120300,105825810,12940,12940,12940,12920,122
|
|
20240830,120200,104249080,12930,12930,12930,12930,6
|
|
20240830,120100,104171500,12930,12930,12930,12930,0
|
|
20240830,120000,104171500,12930,12930,12930,12930,16
|
|
20240830,115900,103964620,12920,12920,12920,12920,0
|
|
20240830,115800,103964620,12920,12920,12920,12920,0
|
|
20240830,115700,103964620,12920,12920,12920,12920,116
|
|
20240830,115600,102465900,12930,12940,12940,12920,970
|
|
20240830,115500,89918740,12930,12970,12970,12920,1806
|
|
20240830,115400,66531060,12970,12980,12980,12970,487
|
|
20240830,115300,60214650,12970,12980,12980,12970,92
|
|
20240830,115200,59021260,12990,12990,12990,12990,0
|
|
20240830,115100,59021260,12990,12990,12990,12990,0
|
|
20240830,115000,59021260,12990,12980,12990,12980,16
|
|
20240830,114900,58813450,12990,13020,13020,12970,707
|
|
20240830,114800,49618110,13010,13010,13010,13010,0
|
|
20240830,114700,49618110,13010,13010,13010,13010,0
|
|
20240830,114600,49618110,13010,13010,13010,13010,0
|
|
20240830,114500,49618110,13010,13010,13010,13010,0
|
|
20240830,114400,49618110,13010,13010,13010,13010,0
|
|
20240830,114300,49618110,13010,13010,13010,13010,0
|
|
20240830,114200,49618110,13010,13010,13010,13010,0
|
|
20240830,114100,49618110,13010,13010,13010,13010,0
|
|
20240830,114000,49618110,13010,13010,13010,13010,17
|
|
20240830,113900,49396940,13020,13020,13020,13020,0
|
|
20240830,113800,49396940,13020,13020,13020,13020,0
|
|
20240830,113700,49396940,13020,13020,13020,13020,0
|
|
20240830,113600,49396940,13020,13020,13020,13020,0
|
|
20240830,113500,49396940,13020,13020,13020,13020,0
|
|
20240830,113400,49396940,13020,13020,13020,13020,0
|
|
20240830,113300,49396940,13020,13020,13020,13020,0
|
|
20240830,113200,49396940,13020,13020,13020,13020,0
|
|
20240830,113100,49396940,13020,13020,13020,13020,27
|
|
20240830,113000,49045400,13020,13020,13020,13020,18
|
|
20240830,112900,48811040,13010,13010,13010,13010,0
|
|
20240830,112800,48811040,13010,13010,13010,13010,0
|
|
20240830,112700,48811040,13010,13010,13010,13010,0
|
|
20240830,112600,48811040,13010,13010,13010,13010,0
|
|
20240830,112500,48811040,13010,13010,13010,13010,0
|
|
20240830,112400,48811040,13010,13010,13010,13010,0
|
|
20240830,112300,48811040,13010,13010,13010,13010,0
|
|
20240830,112200,48811040,13010,13010,13010,13010,0
|
|
20240830,112100,48811040,13010,13010,13010,13010,0
|
|
20240830,112000,48811040,13010,13010,13010,13010,18
|
|
20240830,111900,48576860,13010,13010,13010,13010,0
|
|
20240830,111800,48576860,13010,13010,13010,13010,0
|
|
20240830,111700,48576860,13010,13010,13010,13010,0
|
|
20240830,111600,48576860,13010,13010,13010,13010,0
|
|
20240830,111500,48576860,13010,13010,13010,13010,0
|
|
20240830,111400,48576860,13010,13010,13010,13010,0
|
|
20240830,111300,48576860,13010,13010,13010,13010,18
|
|
20240830,111200,48342680,13000,13000,13000,13000,0
|
|
20240830,111100,48342680,13000,13000,13000,13000,32
|
|
20240830,111000,47926680,13010,13010,13010,13000,20
|
|
20240830,110900,47666500,13000,13000,13000,13000,0
|
|
20240830,110800,47666500,13000,13000,13000,13000,0
|
|
20240830,110700,47666500,13000,13000,13000,13000,0
|
|
20240830,110600,47666500,13000,13000,13000,13000,0
|
|
20240830,110500,47666500,13000,13000,13000,13000,0
|
|
20240830,110400,47666500,13000,13000,13000,13000,0
|
|
20240830,110300,47666500,13000,13000,13000,13000,0
|
|
20240830,110200,47666500,13000,13010,13010,13000,60
|
|
20240830,110100,46886000,13000,13000,13000,13000,0
|
|
20240830,110000,46886000,13000,13010,13010,13000,19
|
|
20240830,105900,46638990,13000,13000,13000,13000,0
|
|
20240830,105800,46638990,13000,13000,13000,13000,0
|
|
20240830,105700,46638990,13000,13000,13000,13000,0
|
|
20240830,105600,46638990,13000,13000,13000,13000,0
|
|
20240830,105500,46638990,13000,13000,13000,13000,10
|
|
20240830,105400,46508990,12990,12990,12990,12990,0
|
|
20240830,105300,46508990,12990,12990,12990,12990,2
|
|
20240830,105200,46483010,12990,12990,12990,12990,0
|
|
20240830,105100,46483010,12990,12990,12990,12990,0
|
|
20240830,105000,46483010,12990,12990,12990,12990,45
|
|
20240830,104900,45898460,12980,12980,12980,12980,0
|
|
20240830,104800,45898460,12980,12980,12980,12980,1
|
|
20240830,104700,45885480,12970,12980,12980,12970,22
|
|
20240830,104600,45600000,12980,12980,12980,12980,0
|
|
20240830,104500,45600000,12980,12980,12980,12980,118
|
|
20240830,104400,44068360,12980,12980,12980,12980,0
|
|
20240830,104300,44068360,12980,12980,12980,12980,0
|
|
20240830,104200,44068360,12980,12980,12980,12980,0
|
|
20240830,104100,44068360,12980,12990,12990,12980,50
|
|
20240830,104000,43419090,12990,13000,13000,12990,9
|
|
20240830,103900,43302140,13010,13010,13010,13010,0
|
|
20240830,103800,43302140,13010,13010,13010,13010,0
|
|
20240830,103700,43302140,13010,13010,13010,13010,0
|
|
20240830,103600,43302140,13010,13010,13010,13010,1
|
|
20240830,103500,43289130,12990,12990,12990,12990,8
|
|
20240830,103400,43185210,12990,12990,12990,12990,0
|
|
20240830,103300,43185210,12990,12990,12990,12990,0
|
|
20240830,103200,43185210,12990,12990,12990,12990,0
|
|
20240830,103100,43185210,12990,12990,12990,12990,0
|
|
20240830,103000,43185210,12990,13010,13010,12990,27
|
|
20240830,102900,42834000,13000,13000,13000,13000,0
|
|
20240830,102800,42834000,13000,13010,13010,13000,3
|
|
20240830,102700,42794980,13000,12990,13000,12990,45
|
|
20240830,102600,42210420,12990,12990,12990,12990,0
|
|
20240830,102500,42210420,12990,12990,12990,12990,0
|
|
20240830,102400,42210420,12990,12990,12990,12990,0
|
|
20240830,102300,42210420,12990,12990,12990,12990,0
|
|
20240830,102200,42210420,12990,12990,12990,12990,3
|
|
20240830,102100,42171450,12990,12990,12990,12990,0
|
|
20240830,102000,42171450,12990,13000,13000,12990,21
|
|
20240830,101900,41898580,13000,13000,13000,13000,30
|
|
20240830,101800,41508580,12980,12980,12980,12980,0
|
|
20240830,101700,41508580,12980,12980,12980,12980,0
|
|
20240830,101600,41508580,12980,12980,12980,12980,0
|
|
20240830,101500,41508580,12980,12980,12980,12980,0
|
|
20240830,101400,41508580,12980,12980,12980,12980,0
|
|
20240830,101300,41508580,12980,12990,12990,12980,43
|
|
20240830,101200,40950160,13000,13000,13000,13000,0
|
|
20240830,101100,40950160,13000,13000,13000,13000,5
|
|
20240830,101000,40885160,12990,12990,12990,12990,7
|
|
20240830,100900,40794230,12990,12970,12990,12960,354
|
|
20240830,100800,36202830,12960,13010,13010,12960,1507
|
|
20240830,100700,16632610,13010,13010,13010,13010,0
|
|
20240830,100600,16632610,13010,13010,13010,13010,0
|
|
20240830,100500,16632610,13010,13010,13010,13010,0
|
|
20240830,100400,16632610,13010,13010,13010,13010,0
|
|
20240830,100300,16632610,13010,13010,13010,13010,0
|
|
20240830,100200,16632610,13010,13010,13010,13010,0
|
|
20240830,100100,16632610,13010,13010,13010,13010,0
|
|
20240830,100000,16632610,13010,13010,13010,13010,16
|
|
20240830,095900,16424450,13010,13010,13010,13000,26
|
|
20240830,095800,16086310,13020,13020,13020,13020,0
|
|
20240830,095700,16086310,13020,13020,13030,13020,7
|
|
20240830,095600,15995160,13020,13020,13020,13020,0
|
|
20240830,095500,15995160,13020,13020,13020,13020,2
|
|
20240830,095400,15969120,13020,13020,13020,13020,1
|
|
20240830,095300,15956100,13020,13020,13020,13020,2
|
|
20240830,095200,15930060,13030,13030,13030,13030,0
|
|
20240830,095100,15930060,13030,13030,13030,13030,5
|
|
20240830,095000,15864910,13030,13020,13030,13020,30
|
|
20240830,094900,15474090,13010,13000,13010,12990,79
|
|
20240830,094800,14447100,13010,13020,13020,13010,994
|
|
20240830,094700,1510160,13020,13020,13020,13020,0
|
|
20240830,094600,1510160,13020,13020,13020,13020,0
|
|
20240830,094500,1510160,13020,13020,13020,13020,0
|
|
20240830,094400,1510160,13020,13020,13020,13020,0
|
|
20240830,094300,1510160,13020,13020,13020,13020,0
|
|
20240830,094200,1510160,13020,13020,13020,13020,0
|
|
20240830,094100,1510160,13020,13020,13020,13020,0
|
|
20240830,094000,1510160,13020,13020,13020,13020,14
|
|
20240830,093900,1327880,13030,13030,13030,13030,0
|
|
20240830,093800,1327880,13030,13030,13030,13030,0
|
|
20240830,093700,1327880,13030,13030,13030,13030,0
|
|
20240830,093600,1327880,13030,13030,13030,13030,0
|
|
20240830,093500,1327880,13030,13030,13030,13030,0
|
|
20240830,093400,1327880,13030,13030,13030,13030,0
|
|
20240830,093300,1327880,13030,13030,13030,13030,0
|
|
20240830,093200,1327880,13030,13030,13030,13030,0
|
|
20240830,093100,1327880,13030,13030,13030,13030,2
|
|
20240830,093000,1301820,13030,13030,13030,13020,22
|
|
20240830,092900,1015180,13020,13020,13020,13020,0
|
|
20240830,092800,1015180,13020,13020,13020,13020,0
|
|
20240830,092700,1015180,13020,13020,13020,13020,0
|
|
20240830,092600,1015180,13020,13020,13020,13020,0
|
|
20240830,092500,1015180,13020,13020,13020,13020,0
|
|
20240830,092400,1015180,13020,13020,13020,13020,1
|
|
20240830,092300,1002160,13010,13010,13010,13010,52
|
|
20240830,092200,325640,13020,13020,13020,13020,0
|
|
20240830,092100,325640,13020,13020,13020,13020,4
|
|
20240830,092000,273560,13020,13020,13020,13020,14
|
|
20240830,091900,91280,13040,13040,13040,13040,0
|
|
20240830,091800,91280,13040,13040,13040,13040,0
|
|
20240830,091700,91280,13040,13040,13040,13040,0
|
|
20240830,091600,91280,13040,13040,13040,13040,0
|
|
20240830,091500,91280,13040,13040,13040,13040,0
|
|
20240830,091400,91280,13040,13040,13040,13040,0
|
|
20240830,091300,91280,13040,13040,13040,13040,0
|
|
20240830,091200,91280,13040,13040,13040,13040,0
|
|
20240830,091100,91280,13040,13040,13040,13040,0
|
|
20240830,091000,91280,13040,13040,13040,13040,0
|
|
20240830,090900,91280,13040,13040,13040,13040,0
|
|
20240830,090800,91280,13040,13040,13040,13040,2
|
|
20240830,090700,65200,13040,13040,13040,13040,0
|
|
20240830,090600,65200,13040,13040,13040,13040,0
|
|
20240830,090500,65200,13040,13040,13040,13040,0
|
|
20240830,090400,65200,13040,13040,13040,13040,0
|
|
20240830,090300,65200,13040,13040,13040,13040,0
|
|
20240830,090200,65200,13040,13040,13040,13040,0
|
|
20240830,090100,65200,13040,13040,13040,13040,0
|
|
20240830,090000,65200,13040,13040,13040,13040,5
|