651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,194800,127394870,11290,11290,11290,11290,342
|
|
20240809,194700,127394870,11290,11290,11290,11290,0
|
|
20240809,194600,127394870,11290,11290,11290,11290,0
|
|
20240809,194500,127394870,11290,11290,11290,11290,0
|
|
20240809,194400,127394870,11290,11290,11290,11290,0
|
|
20240809,194300,127394870,11290,11290,11290,11290,0
|
|
20240809,194200,127394870,11290,11290,11290,11290,0
|
|
20240809,194100,127394870,11290,11290,11290,11290,0
|
|
20240809,194000,127394870,11290,11290,11290,11290,0
|
|
20240809,193900,127394870,11290,11290,11290,11290,0
|
|
20240809,193800,127394870,11290,11290,11290,11290,0
|
|
20240809,193700,127394870,11290,11290,11290,11290,0
|
|
20240809,193600,127394870,11290,11290,11290,11290,0
|
|
20240809,193500,127394870,11290,11290,11290,11290,0
|
|
20240809,193400,127394870,11290,11290,11290,11290,0
|
|
20240809,193300,127394870,11290,11290,11290,11290,0
|
|
20240809,193200,127394870,11290,11290,11290,11290,0
|
|
20240809,193100,127394870,11290,11290,11290,11290,0
|
|
20240809,193000,127394870,11290,11290,11290,11290,0
|
|
20240809,192900,127394870,11290,11290,11290,11290,0
|
|
20240809,192800,127394870,11290,11290,11290,11290,0
|
|
20240809,192700,127394870,11290,11290,11290,11290,0
|
|
20240809,192600,127394870,11290,11290,11290,11290,0
|
|
20240809,192500,127394870,11290,11290,11290,11290,0
|
|
20240809,192400,127394870,11290,11290,11290,11290,0
|
|
20240809,192300,127394870,11290,11290,11290,11290,0
|
|
20240809,192200,127394870,11290,11290,11290,11290,0
|
|
20240809,192100,127394870,11290,11290,11290,11290,0
|
|
20240809,192000,127394870,11290,11290,11290,11290,0
|
|
20240809,191900,127394870,11290,11290,11290,11290,0
|
|
20240809,191800,127394870,11290,11290,11290,11290,342
|
|
20240809,191700,127394870,11290,11290,11290,11290,0
|
|
20240809,191600,127394870,11290,11290,11290,11290,0
|
|
20240809,191500,127394870,11290,11290,11290,11290,0
|
|
20240809,191400,127394870,11290,11290,11290,11290,0
|
|
20240809,191300,127394870,11290,11290,11290,11290,0
|
|
20240809,191200,127394870,11290,11290,11290,11290,0
|
|
20240809,191100,127394870,11290,11290,11290,11290,0
|
|
20240809,191000,127394870,11290,11290,11290,11290,0
|
|
20240809,190900,127394870,11290,11290,11290,11290,0
|
|
20240809,190800,127394870,11290,11290,11290,11290,0
|
|
20240809,190700,127394870,11290,11290,11290,11290,0
|
|
20240809,190600,127394870,11290,11290,11290,11290,0
|
|
20240809,190500,127394870,11290,11290,11290,11290,0
|
|
20240809,190400,127394870,11290,11290,11290,11290,0
|
|
20240809,190300,127394870,11290,11290,11290,11290,0
|
|
20240809,190200,127394870,11290,11290,11290,11290,0
|
|
20240809,190100,127394870,11290,11290,11290,11290,0
|
|
20240809,190000,127394870,11290,11290,11290,11290,0
|
|
20240809,185900,127394870,11290,11290,11290,11290,0
|
|
20240809,185800,127394870,11290,11290,11290,11290,0
|
|
20240809,185700,127394870,11290,11290,11290,11290,0
|
|
20240809,185600,127394870,11290,11290,11290,11290,0
|
|
20240809,185500,127394870,11290,11290,11290,11290,0
|
|
20240809,185400,127394870,11290,11290,11290,11290,0
|
|
20240809,185300,127394870,11290,11290,11290,11290,0
|
|
20240809,185200,127394870,11290,11290,11290,11290,0
|
|
20240809,185100,127394870,11290,11290,11290,11290,0
|
|
20240809,185000,127394870,11290,11290,11290,11290,0
|
|
20240809,184900,127394870,11290,11290,11290,11290,0
|
|
20240809,184800,127394870,11290,11290,11290,11290,342
|
|
20240809,184700,127394870,11290,11290,11290,11290,0
|
|
20240809,184600,127394870,11290,11290,11290,11290,0
|
|
20240809,184500,127394870,11290,11290,11290,11290,0
|
|
20240809,184400,127394870,11290,11290,11290,11290,0
|
|
20240809,184300,127394870,11290,11290,11290,11290,0
|
|
20240809,184200,127394870,11290,11290,11290,11290,0
|
|
20240809,184100,127394870,11290,11290,11290,11290,0
|
|
20240809,184000,127394870,11290,11290,11290,11290,0
|
|
20240809,183900,127394870,11290,11290,11290,11290,0
|
|
20240809,183800,127394870,11290,11290,11290,11290,0
|
|
20240809,183700,127394870,11290,11290,11290,11290,0
|
|
20240809,183600,127394870,11290,11290,11290,11290,0
|
|
20240809,183500,127394870,11290,11290,11290,11290,0
|
|
20240809,183400,127394870,11290,11290,11290,11290,0
|
|
20240809,183300,127394870,11290,11290,11290,11290,0
|
|
20240809,183200,127394870,11290,11290,11290,11290,0
|
|
20240809,183100,127394870,11290,11290,11290,11290,0
|
|
20240809,183000,127394870,11290,11290,11290,11290,0
|
|
20240809,182900,127394870,11290,11290,11290,11290,0
|
|
20240809,182800,127394870,11290,11290,11290,11290,0
|
|
20240809,182700,127394870,11290,11290,11290,11290,0
|
|
20240809,182600,127394870,11290,11290,11290,11290,0
|
|
20240809,182500,127394870,11290,11290,11290,11290,0
|
|
20240809,182400,127394870,11290,11290,11290,11290,0
|
|
20240809,182300,127394870,11290,11290,11290,11290,0
|
|
20240809,182200,127394870,11290,11290,11290,11290,0
|
|
20240809,182100,127394870,11290,11290,11290,11290,0
|
|
20240809,182000,127394870,11290,11290,11290,11290,0
|
|
20240809,181900,127394870,11290,11290,11290,11290,0
|
|
20240809,181800,127394870,11290,11290,11290,11290,342
|
|
20240809,181700,127394870,11290,11290,11290,11290,0
|
|
20240809,181600,127394870,11290,11290,11290,11290,0
|
|
20240809,181500,127394870,11290,11290,11290,11290,0
|
|
20240809,181400,127394870,11290,11290,11290,11290,0
|
|
20240809,181300,127394870,11290,11290,11290,11290,0
|
|
20240809,181200,127394870,11290,11290,11290,11290,0
|
|
20240809,181100,127394870,11290,11290,11290,11290,0
|
|
20240809,181000,127394870,11290,11290,11290,11290,0
|
|
20240809,180900,127394870,11290,11290,11290,11290,0
|
|
20240809,180800,127394870,11290,11290,11290,11290,0
|
|
20240809,180700,127394870,11290,11290,11290,11290,0
|
|
20240809,180600,127394870,11290,11290,11290,11290,0
|
|
20240809,180500,127394870,11290,11290,11290,11290,0
|
|
20240809,180400,127394870,11290,11290,11290,11290,0
|
|
20240809,180300,127394870,11290,11290,11290,11290,0
|
|
20240809,180200,127394870,11290,11290,11290,11290,0
|
|
20240809,180100,127394870,11290,11290,11290,11290,0
|
|
20240809,180000,127394870,11290,11290,11290,11290,0
|
|
20240809,175900,127394870,11290,11290,11290,11290,0
|
|
20240809,175800,127394870,11290,11290,11290,11290,0
|
|
20240809,175700,127394870,11290,11290,11290,11290,0
|
|
20240809,175600,127394870,11290,11290,11290,11290,0
|
|
20240809,175500,127394870,11290,11290,11290,11290,0
|
|
20240809,175400,127394870,11290,11290,11290,11290,0
|
|
20240809,175300,127394870,11290,11290,11290,11290,0
|
|
20240809,175200,127394870,11290,11290,11290,11290,0
|
|
20240809,175100,127394870,11290,11290,11290,11290,0
|
|
20240809,175000,127394870,11290,11290,11290,11290,0
|
|
20240809,174900,127394870,11290,11290,11290,11290,0
|
|
20240809,174800,127394870,11290,11290,11290,11290,342
|
|
20240809,174700,127394870,11290,11290,11290,11290,0
|
|
20240809,174600,127394870,11290,11290,11290,11290,0
|
|
20240809,174500,127394870,11290,11290,11290,11290,0
|
|
20240809,174400,127394870,11290,11290,11290,11290,0
|
|
20240809,174300,127394870,11290,11290,11290,11290,0
|
|
20240809,174200,127394870,11290,11290,11290,11290,0
|
|
20240809,174100,127394870,11290,11290,11290,11290,0
|
|
20240809,174000,127394870,11290,11290,11290,11290,0
|
|
20240809,173900,127394870,11290,11290,11290,11290,0
|
|
20240809,173800,127394870,11290,11290,11290,11290,0
|
|
20240809,173700,127394870,11290,11290,11290,11290,0
|
|
20240809,173600,127394870,11290,11290,11290,11290,0
|
|
20240809,173500,127394870,11290,11290,11290,11290,0
|
|
20240809,173400,127394870,11290,11290,11290,11290,0
|
|
20240809,173300,127394870,11290,11290,11290,11290,0
|
|
20240809,173200,127394870,11290,11290,11290,11290,0
|
|
20240809,173100,127394870,11290,11290,11290,11290,0
|
|
20240809,173000,127394870,11290,11290,11290,11290,0
|
|
20240809,172900,127394870,11290,11290,11290,11290,0
|
|
20240809,172800,127394870,11290,11290,11290,11290,0
|
|
20240809,172700,127394870,11290,11290,11290,11290,0
|
|
20240809,172600,127394870,11290,11290,11290,11290,0
|
|
20240809,172500,127394870,11290,11290,11290,11290,0
|
|
20240809,172400,127394870,11290,11290,11290,11290,0
|
|
20240809,172300,127394870,11290,11290,11290,11290,0
|
|
20240809,172200,127394870,11290,11290,11290,11290,0
|
|
20240809,172100,127394870,11290,11290,11290,11290,0
|
|
20240809,172000,127394870,11290,11290,11290,11290,0
|
|
20240809,171900,127394870,11290,11290,11290,11290,0
|
|
20240809,171800,127394870,11290,11290,11290,11290,342
|
|
20240809,171700,127394870,11290,11290,11290,11290,0
|
|
20240809,171600,127394870,11290,11290,11290,11290,0
|
|
20240809,171500,127394870,11290,11290,11290,11290,0
|
|
20240809,171400,127394870,11290,11290,11290,11290,0
|
|
20240809,171300,127394870,11290,11290,11290,11290,0
|
|
20240809,171200,127394870,11290,11290,11290,11290,0
|
|
20240809,171100,127394870,11290,11290,11290,11290,0
|
|
20240809,171000,127394870,11290,11290,11290,11290,0
|
|
20240809,170900,127394870,11290,11290,11290,11290,0
|
|
20240809,170800,127394870,11290,11290,11290,11290,0
|
|
20240809,170700,127394870,11290,11290,11290,11290,0
|
|
20240809,170600,127394870,11290,11290,11290,11290,0
|
|
20240809,170500,127394870,11290,11290,11290,11290,0
|
|
20240809,170400,127394870,11290,11290,11290,11290,0
|
|
20240809,170300,127394870,11290,11290,11290,11290,0
|
|
20240809,170200,127394870,11290,11290,11290,11290,0
|
|
20240809,170100,127394870,11290,11290,11290,11290,0
|
|
20240809,170000,127394870,11290,11290,11290,11290,0
|
|
20240809,165900,127394870,11290,11290,11290,11290,0
|
|
20240809,165800,127394870,11290,11290,11290,11290,0
|
|
20240809,165700,127394870,11290,11290,11290,11290,0
|
|
20240809,165600,127394870,11290,11290,11290,11290,0
|
|
20240809,165500,127394870,11290,11290,11290,11290,0
|
|
20240809,165400,127394870,11290,11290,11290,11290,0
|
|
20240809,165300,127394870,11290,11290,11290,11290,0
|
|
20240809,165200,127394870,11290,11290,11290,11290,0
|
|
20240809,165100,127394870,11290,11290,11290,11290,0
|
|
20240809,165000,127394870,11290,11290,11290,11290,0
|
|
20240809,164900,127394870,11290,11290,11290,11290,0
|
|
20240809,164800,127394870,11290,11290,11290,11290,342
|
|
20240809,164700,127394870,11290,11290,11290,11290,0
|
|
20240809,164600,127394870,11290,11290,11290,11290,0
|
|
20240809,164500,127394870,11290,11290,11290,11290,0
|
|
20240809,164400,127394870,11290,11290,11290,11290,0
|
|
20240809,164300,127394870,11290,11290,11290,11290,0
|
|
20240809,164200,127394870,11290,11290,11290,11290,0
|
|
20240809,164100,127394870,11290,11290,11290,11290,0
|
|
20240809,164000,127394870,11290,11290,11290,11290,0
|
|
20240809,163900,127394870,11290,11290,11290,11290,0
|
|
20240809,163800,127394870,11290,11290,11290,11290,0
|
|
20240809,163700,127394870,11290,11290,11290,11290,0
|
|
20240809,163600,127394870,11290,11290,11290,11290,0
|
|
20240809,163500,127394870,11290,11290,11290,11290,0
|
|
20240809,163400,127394870,11290,11290,11290,11290,0
|
|
20240809,163300,127394870,11290,11290,11290,11290,0
|
|
20240809,163200,127394870,11290,11290,11290,11290,0
|
|
20240809,163100,127394870,11290,11290,11290,11290,0
|
|
20240809,163000,127394870,11290,11290,11290,11290,0
|
|
20240809,162900,127394870,11290,11290,11290,11290,0
|
|
20240809,162800,127394870,11290,11290,11290,11290,0
|
|
20240809,162700,127394870,11290,11290,11290,11290,0
|
|
20240809,162600,127394870,11290,11290,11290,11290,0
|
|
20240809,162500,127394870,11290,11290,11290,11290,0
|
|
20240809,162400,127394870,11290,11290,11290,11290,0
|
|
20240809,162300,127394870,11290,11290,11290,11290,0
|
|
20240809,162200,127394870,11290,11290,11290,11290,0
|
|
20240809,162100,127394870,11290,11290,11290,11290,0
|
|
20240809,162000,127394870,11290,11290,11290,11290,0
|
|
20240809,161900,127394870,11290,11290,11290,11290,0
|
|
20240809,161800,127394870,11290,11290,11290,11290,342
|
|
20240809,161700,127394870,11290,11290,11290,11290,0
|
|
20240809,161600,127394870,11290,11290,11290,11290,0
|
|
20240809,161500,127394870,11290,11290,11290,11290,0
|
|
20240809,161400,127394870,11290,11290,11290,11290,0
|
|
20240809,161300,127394870,11290,11290,11290,11290,0
|
|
20240809,161200,127394870,11290,11290,11290,11290,0
|
|
20240809,161100,127394870,11290,11290,11290,11290,0
|
|
20240809,161000,127394870,11290,11290,11290,11290,0
|
|
20240809,160900,127394870,11290,11290,11290,11290,0
|
|
20240809,160800,127394870,11290,11290,11290,11290,0
|
|
20240809,160700,127394870,11290,11290,11290,11290,0
|
|
20240809,160600,127394870,11290,11290,11290,11290,0
|
|
20240809,160500,127394870,11290,11290,11290,11290,0
|
|
20240809,160400,127394870,11290,11290,11290,11290,0
|
|
20240809,160300,127394870,11290,11290,11290,11290,0
|
|
20240809,160200,127394870,11290,11290,11290,11290,0
|
|
20240809,160100,127394870,11290,11290,11290,11290,0
|
|
20240809,160000,127394870,11290,11290,11290,11290,0
|
|
20240809,155900,127394870,11290,11290,11290,11290,0
|
|
20240809,155800,127394870,11290,11290,11290,11290,0
|
|
20240809,155700,127394870,11290,11290,11290,11290,0
|
|
20240809,155600,127394870,11290,11290,11290,11290,0
|
|
20240809,155500,127394870,11290,11290,11290,11290,0
|
|
20240809,155400,127394870,11290,11290,11290,11290,0
|
|
20240809,155300,127394870,11290,11290,11290,11290,0
|
|
20240809,155200,127394870,11290,11290,11290,11290,0
|
|
20240809,155100,127394870,11290,11290,11290,11290,0
|
|
20240809,155000,127394870,11290,11290,11290,11290,0
|
|
20240809,154900,127394870,11290,11290,11290,11290,0
|
|
20240809,154800,127394870,11290,11290,11290,11290,342
|
|
20240809,154700,127394870,11290,11290,11290,11290,0
|
|
20240809,154600,127394870,11290,11290,11290,11290,0
|
|
20240809,154500,127394870,11290,11290,11290,11290,0
|
|
20240809,154400,127394870,11290,11290,11290,11290,0
|
|
20240809,154300,127394870,11290,11290,11290,11290,0
|
|
20240809,154200,127394870,11290,11290,11290,11290,0
|
|
20240809,154100,127394870,11290,11290,11290,11290,0
|
|
20240809,154000,127394870,11290,11290,11290,11290,0
|
|
20240809,153900,127394870,11290,11290,11290,11290,0
|
|
20240809,153800,127394870,11290,11290,11290,11290,0
|
|
20240809,153700,127394870,11290,11290,11290,11290,0
|
|
20240809,153600,127394870,11290,11290,11290,11290,0
|
|
20240809,153500,127394870,11290,11290,11290,11290,0
|
|
20240809,153400,127394870,11290,11290,11290,11290,0
|
|
20240809,153300,127394870,11290,11290,11290,11290,0
|
|
20240809,153200,127394870,11290,11290,11290,11290,0
|
|
20240809,153100,127394870,11290,11290,11290,11290,0
|
|
20240809,153000,127394870,11290,11290,11290,11290,342
|
|
20240809,152900,123533690,11290,11290,11290,11290,0
|
|
20240809,152800,123533690,11290,11290,11290,11290,0
|
|
20240809,152700,123533690,11290,11290,11290,11290,0
|
|
20240809,152600,123533690,11290,11290,11290,11290,0
|
|
20240809,152500,123533690,11290,11290,11290,11290,0
|
|
20240809,152400,123533690,11290,11290,11290,11290,0
|
|
20240809,152300,123533690,11290,11290,11290,11290,0
|
|
20240809,152200,123533690,11290,11290,11290,11290,0
|
|
20240809,152100,123533690,11290,11290,11290,11290,0
|
|
20240809,152000,123533690,11290,11290,11290,11290,0
|
|
20240809,151900,123533690,11290,11250,11300,11190,940
|
|
20240809,151800,112951590,11200,11200,11250,11190,1013
|
|
20240809,151700,101599940,11190,11190,11190,11190,0
|
|
20240809,151600,101599940,11190,11190,11190,11190,0
|
|
20240809,151500,101599940,11190,11190,11190,11190,0
|
|
20240809,151400,101599940,11190,11190,11190,11190,0
|
|
20240809,151300,101599940,11190,11170,11190,11170,34
|
|
20240809,151200,101219520,11190,11170,11190,11170,300
|
|
20240809,151100,97867560,11170,11170,11170,11170,0
|
|
20240809,151000,97867560,11170,11170,11170,11170,0
|
|
20240809,150900,97867560,11170,11170,11170,11170,0
|
|
20240809,150800,97867560,11170,11170,11170,11170,3
|
|
20240809,150700,97834050,11170,11170,11170,11170,0
|
|
20240809,150600,97834050,11170,11170,11170,11170,2
|
|
20240809,150500,97811710,11170,11170,11170,11170,0
|
|
20240809,150400,97811710,11170,11170,11170,11170,1
|
|
20240809,150300,97800540,11170,11170,11170,11170,0
|
|
20240809,150200,97800540,11170,11170,11170,11170,0
|
|
20240809,150100,97800540,11170,11170,11170,11170,0
|
|
20240809,150000,97800540,11170,11170,11170,11170,0
|
|
20240809,145900,97800540,11170,11170,11170,11170,0
|
|
20240809,145800,97800540,11170,11170,11170,11170,0
|
|
20240809,145700,97800540,11170,11170,11170,11170,1
|
|
20240809,145600,97789370,11170,11170,11170,11170,0
|
|
20240809,145500,97789370,11170,11170,11170,11170,7
|
|
20240809,145400,97711180,11170,11170,11170,11170,2
|
|
20240809,145300,97688840,11170,11170,11170,11170,18
|
|
20240809,145200,97487780,11170,11170,11170,11170,0
|
|
20240809,145100,97487780,11170,11170,11170,11170,0
|
|
20240809,145000,97487780,11170,11170,11170,11170,3
|
|
20240809,144900,97454270,11170,11170,11170,11170,0
|
|
20240809,144800,97454270,11170,11170,11170,11170,0
|
|
20240809,144700,97454270,11170,11150,11170,11150,4
|
|
20240809,144600,97409630,11140,11160,11170,11140,6
|
|
20240809,144500,97342690,11160,11160,11160,11160,113
|
|
20240809,144400,96081610,11160,11160,11160,11160,0
|
|
20240809,144300,96081610,11160,11160,11160,11160,0
|
|
20240809,144200,96081610,11160,11160,11160,11160,0
|
|
20240809,144100,96081610,11160,11160,11160,11160,9
|
|
20240809,144000,95981170,11160,11160,11160,11160,0
|
|
20240809,143900,95981170,11160,11160,11160,11160,0
|
|
20240809,143800,95981170,11160,11160,11160,11160,0
|
|
20240809,143700,95981170,11160,11160,11160,11160,0
|
|
20240809,143600,95981170,11160,11160,11160,11150,145
|
|
20240809,143500,94362980,11160,11160,11160,11160,0
|
|
20240809,143400,94362980,11160,11160,11160,11160,0
|
|
20240809,143300,94362980,11160,11160,11160,11160,2
|
|
20240809,143200,94340660,11170,11170,11170,11150,113
|
|
20240809,143100,93080470,11180,11180,11180,11180,0
|
|
20240809,143000,93080470,11180,11180,11180,11180,0
|
|
20240809,142900,93080470,11180,11180,11180,11180,40
|
|
20240809,142800,92633270,11180,11180,11180,11180,0
|
|
20240809,142700,92633270,11180,11180,11180,11180,0
|
|
20240809,142600,92633270,11180,11180,11180,11180,0
|
|
20240809,142500,92633270,11180,11180,11180,11180,0
|
|
20240809,142400,92633270,11180,11180,11180,11180,11
|
|
20240809,142300,92510290,11180,11180,11180,11180,0
|
|
20240809,142200,92510290,11180,11180,11180,11180,1
|
|
20240809,142100,92499110,11180,11180,11180,11180,0
|
|
20240809,142000,92499110,11180,11180,11180,11180,1
|
|
20240809,141900,92487930,11190,11190,11190,11190,0
|
|
20240809,141800,92487930,11190,11190,11190,11190,0
|
|
20240809,141700,92487930,11190,11190,11190,11190,0
|
|
20240809,141600,92487930,11190,11190,11190,11190,0
|
|
20240809,141500,92487930,11190,11190,11190,11190,0
|
|
20240809,141400,92487930,11190,11190,11190,11190,0
|
|
20240809,141300,92487930,11190,11190,11190,11190,0
|
|
20240809,141200,92487930,11190,11190,11190,11190,0
|
|
20240809,141100,92487930,11190,11190,11190,11190,0
|
|
20240809,141000,92487930,11190,11190,11190,11190,0
|
|
20240809,140900,92487930,11190,11190,11190,11190,0
|
|
20240809,140800,92487930,11190,11170,11190,11170,6
|
|
20240809,140700,92420820,11180,11180,11180,11180,0
|
|
20240809,140600,92420820,11180,11180,11180,11180,0
|
|
20240809,140500,92420820,11180,11180,11180,11180,0
|
|
20240809,140400,92420820,11180,11180,11180,11180,0
|
|
20240809,140300,92420820,11180,11180,11180,11180,0
|
|
20240809,140200,92420820,11180,11180,11180,11180,0
|
|
20240809,140100,92420820,11180,11180,11180,11180,0
|
|
20240809,140000,92420820,11180,11170,11180,11170,17
|
|
20240809,135900,92230770,11160,11160,11160,11160,1
|
|
20240809,135800,92219610,11180,11180,11180,11180,0
|
|
20240809,135700,92219610,11180,11180,11180,11160,10
|
|
20240809,135600,92107890,11170,11140,11180,11140,11
|
|
20240809,135500,91985090,11130,11160,11160,11130,32
|
|
20240809,135400,91628650,11180,11160,11180,11160,2
|
|
20240809,135300,91606310,11160,11160,11160,11160,0
|
|
20240809,135200,91606310,11160,11160,11160,11160,0
|
|
20240809,135100,91606310,11160,11150,11180,11150,5
|
|
20240809,135000,91550490,11180,11150,11180,11150,9
|
|
20240809,134900,91449990,11150,11140,11180,11130,18
|
|
20240809,134800,91249280,11160,11160,11160,11160,1
|
|
20240809,134700,91238120,11170,11170,11170,11170,0
|
|
20240809,134600,91238120,11170,11140,11180,11140,67
|
|
20240809,134500,90491010,11150,11150,11150,11130,103
|
|
20240809,134400,89343880,11160,11160,11160,11160,0
|
|
20240809,134300,89343880,11160,11160,11160,11160,0
|
|
20240809,134200,89343880,11160,11160,11160,11160,51
|
|
20240809,134100,88774720,11160,11160,11160,11160,0
|
|
20240809,134000,88774720,11160,11160,11160,11160,5
|
|
20240809,133900,88718920,11160,11160,11160,11160,0
|
|
20240809,133800,88718920,11160,11160,11160,11160,0
|
|
20240809,133700,88718920,11160,11160,11160,11160,0
|
|
20240809,133600,88718920,11160,11160,11160,11160,1
|
|
20240809,133500,88707760,11160,11160,11160,11160,0
|
|
20240809,133400,88707760,11160,11160,11160,11160,0
|
|
20240809,133300,88707760,11160,11160,11160,11160,50
|
|
20240809,133200,88149760,11160,11160,11160,11160,0
|
|
20240809,133100,88149760,11160,11160,11160,11160,0
|
|
20240809,133000,88149760,11160,11160,11160,11160,1
|
|
20240809,132900,88138600,11160,11160,11160,11160,0
|
|
20240809,132800,88138600,11160,11160,11160,11160,12
|
|
20240809,132700,88004680,11160,11160,11160,11160,0
|
|
20240809,132600,88004680,11160,11160,11160,11160,0
|
|
20240809,132500,88004680,11160,11160,11160,11160,0
|
|
20240809,132400,88004680,11160,11160,11160,11160,1
|
|
20240809,132300,87993520,11160,11160,11160,11160,0
|
|
20240809,132200,87993520,11160,11160,11160,11160,0
|
|
20240809,132100,87993520,11160,11160,11160,11160,0
|
|
20240809,132000,87993520,11160,11160,11160,11160,0
|
|
20240809,131900,87993520,11160,11160,11160,11160,0
|
|
20240809,131800,87993520,11160,11160,11160,11160,0
|
|
20240809,131700,87993520,11160,11160,11160,11160,0
|
|
20240809,131600,87993520,11160,11160,11160,11160,0
|
|
20240809,131500,87993520,11160,11160,11160,11160,0
|
|
20240809,131400,87993520,11160,11160,11160,11160,0
|
|
20240809,131300,87993520,11160,11160,11160,11160,0
|
|
20240809,131200,87993520,11160,11160,11160,11160,0
|
|
20240809,131100,87993520,11160,11160,11160,11160,0
|
|
20240809,131000,87993520,11160,11160,11160,11160,0
|
|
20240809,130900,87993520,11160,11160,11160,11160,0
|
|
20240809,130800,87993520,11160,11160,11160,11160,0
|
|
20240809,130700,87993520,11160,11160,11160,11150,51
|
|
20240809,130600,87424380,11150,11150,11160,11150,25
|
|
20240809,130500,87145510,11160,11160,11160,11150,4
|
|
20240809,130400,87100890,11160,11160,11160,11160,0
|
|
20240809,130300,87100890,11160,11160,11160,11160,0
|
|
20240809,130200,87100890,11160,11160,11160,11160,0
|
|
20240809,130100,87100890,11160,11160,11160,11160,0
|
|
20240809,130000,87100890,11160,11160,11160,11160,0
|
|
20240809,125900,87100890,11160,11160,11160,11160,0
|
|
20240809,125800,87100890,11160,11170,11170,11150,20
|
|
20240809,125700,86877720,11180,11180,11180,11180,0
|
|
20240809,125600,86877720,11180,11180,11180,11180,0
|
|
20240809,125500,86877720,11180,11180,11180,11180,8
|
|
20240809,125400,86788280,11180,11180,11180,11180,0
|
|
20240809,125300,86788280,11180,11180,11180,11180,0
|
|
20240809,125200,86788280,11180,11180,11180,11180,1
|
|
20240809,125100,86777100,11180,11150,11180,11150,523
|
|
20240809,125000,80945620,11150,11150,11150,11150,1
|
|
20240809,124900,80934470,11150,11150,11150,11150,4
|
|
20240809,124800,80889870,11150,11150,11150,11150,1
|
|
20240809,124700,80878720,11140,11150,11150,11140,349
|
|
20240809,124600,76989170,11140,11180,11180,11140,1241
|
|
20240809,124500,63156710,11180,11180,11180,11180,1
|
|
20240809,124400,63145530,11180,11180,11180,11180,0
|
|
20240809,124300,63145530,11180,11180,11180,11180,0
|
|
20240809,124200,63145530,11180,11180,11180,11180,0
|
|
20240809,124100,63145530,11180,11180,11180,11180,0
|
|
20240809,124000,63145530,11180,11180,11180,11180,0
|
|
20240809,123900,63145530,11180,11180,11180,11180,0
|
|
20240809,123800,63145530,11180,11180,11180,11180,0
|
|
20240809,123700,63145530,11180,11180,11180,11180,0
|
|
20240809,123600,63145530,11180,11180,11180,11180,1
|
|
20240809,123500,63134350,11180,11180,11180,11180,0
|
|
20240809,123400,63134350,11180,11180,11180,11180,0
|
|
20240809,123300,63134350,11180,11180,11180,11180,0
|
|
20240809,123200,63134350,11180,11180,11180,11180,0
|
|
20240809,123100,63134350,11180,11180,11180,11180,2
|
|
20240809,123000,63111990,11180,11180,11180,11160,232
|
|
20240809,122900,60522050,11180,11180,11180,11180,0
|
|
20240809,122800,60522050,11180,11180,11180,11180,0
|
|
20240809,122700,60522050,11180,11180,11180,11180,0
|
|
20240809,122600,60522050,11180,11180,11180,11180,0
|
|
20240809,122500,60522050,11180,11180,11180,11180,0
|
|
20240809,122400,60522050,11180,11180,11180,11180,0
|
|
20240809,122300,60522050,11180,11180,11180,11180,0
|
|
20240809,122200,60522050,11180,11180,11180,11180,0
|
|
20240809,122100,60522050,11180,11180,11180,11180,2
|
|
20240809,122000,60499690,11180,11180,11180,11180,0
|
|
20240809,121900,60499690,11180,11180,11180,11180,0
|
|
20240809,121800,60499690,11180,11180,11180,11180,0
|
|
20240809,121700,60499690,11180,11180,11180,11180,0
|
|
20240809,121600,60499690,11180,11180,11180,11180,0
|
|
20240809,121500,60499690,11180,11180,11180,11180,0
|
|
20240809,121400,60499690,11180,11180,11180,11180,1
|
|
20240809,121300,60488510,11190,11190,11190,11190,0
|
|
20240809,121200,60488510,11190,11190,11190,11190,0
|
|
20240809,121100,60488510,11190,11190,11190,11190,0
|
|
20240809,121000,60488510,11190,11190,11190,11190,0
|
|
20240809,120900,60488510,11190,11190,11190,11190,0
|
|
20240809,120800,60488510,11190,11190,11190,11190,0
|
|
20240809,120700,60488510,11190,11190,11190,11190,0
|
|
20240809,120600,60488510,11190,11190,11190,11190,5
|
|
20240809,120500,60432560,11190,11190,11190,11190,10
|
|
20240809,120400,60320660,11200,11200,11200,11200,0
|
|
20240809,120300,60320660,11200,11200,11200,11200,0
|
|
20240809,120200,60320660,11200,11200,11200,11200,0
|
|
20240809,120100,60320660,11200,11200,11200,11200,0
|
|
20240809,120000,60320660,11200,11200,11200,11200,0
|
|
20240809,115900,60320660,11200,11200,11200,11200,0
|
|
20240809,115800,60320660,11200,11180,11200,11180,900
|
|
20240809,115700,50254440,11160,11160,11180,11160,216
|
|
20240809,115600,47843860,11150,11150,11150,11150,0
|
|
20240809,115500,47843860,11150,11150,11150,11150,0
|
|
20240809,115400,47843860,11150,11150,11150,11150,0
|
|
20240809,115300,47843860,11150,11150,11150,11150,0
|
|
20240809,115200,47843860,11150,11150,11150,11150,0
|
|
20240809,115100,47843860,11150,11170,11170,11140,198
|
|
20240809,115000,45634840,11180,11180,11180,11180,0
|
|
20240809,114900,45634840,11180,11180,11180,11180,0
|
|
20240809,114800,45634840,11180,11180,11180,11180,0
|
|
20240809,114700,45634840,11180,11180,11180,11180,0
|
|
20240809,114600,45634840,11180,11180,11180,11180,0
|
|
20240809,114500,45634840,11180,11180,11180,11180,0
|
|
20240809,114400,45634840,11180,11180,11180,11180,0
|
|
20240809,114300,45634840,11180,11180,11180,11180,0
|
|
20240809,114200,45634840,11180,11180,11180,11180,5
|
|
20240809,114100,45578940,11170,11170,11170,11170,0
|
|
20240809,114000,45578940,11170,11170,11170,11170,2
|
|
20240809,113900,45556600,11170,11170,11170,11170,0
|
|
20240809,113800,45556600,11170,11170,11170,11170,0
|
|
20240809,113700,45556600,11170,11170,11170,11170,0
|
|
20240809,113600,45556600,11170,11170,11170,11170,3
|
|
20240809,113500,45523090,11180,11180,11180,11180,0
|
|
20240809,113400,45523090,11180,11180,11180,11180,0
|
|
20240809,113300,45523090,11180,11180,11180,11180,0
|
|
20240809,113200,45523090,11180,11180,11180,11180,0
|
|
20240809,113100,45523090,11180,11180,11180,11180,0
|
|
20240809,113000,45523090,11180,11180,11180,11180,0
|
|
20240809,112900,45523090,11180,11180,11180,11180,0
|
|
20240809,112800,45523090,11180,11180,11180,11180,0
|
|
20240809,112700,45523090,11180,11180,11180,11180,0
|
|
20240809,112600,45523090,11180,11180,11180,11180,0
|
|
20240809,112500,45523090,11180,11180,11180,11180,0
|
|
20240809,112400,45523090,11180,11180,11180,11180,0
|
|
20240809,112300,45523090,11180,11180,11180,11180,0
|
|
20240809,112200,45523090,11180,11170,11180,11170,24
|
|
20240809,112100,45254980,11180,11180,11180,11180,0
|
|
20240809,112000,45254980,11180,11180,11180,11180,0
|
|
20240809,111900,45254980,11180,11180,11180,11180,0
|
|
20240809,111800,45254980,11180,11180,11180,11180,0
|
|
20240809,111700,45254980,11180,11180,11180,11180,0
|
|
20240809,111600,45254980,11180,11180,11180,11180,0
|
|
20240809,111500,45254980,11180,11180,11180,11180,0
|
|
20240809,111400,45254980,11180,11180,11180,11180,0
|
|
20240809,111300,45254980,11180,11170,11180,11170,6
|
|
20240809,111200,45187930,11170,11170,11170,11170,162
|
|
20240809,111100,43378390,11170,11170,11170,11170,10
|
|
20240809,111000,43266690,11170,11170,11170,11170,3
|
|
20240809,110900,43233180,11160,11160,11160,11160,0
|
|
20240809,110800,43233180,11160,11160,11160,11160,0
|
|
20240809,110700,43233180,11160,11160,11160,11160,0
|
|
20240809,110600,43233180,11160,11160,11160,11160,1
|
|
20240809,110500,43222020,11160,11160,11160,11160,1
|
|
20240809,110400,43210860,11160,11160,11160,11160,1
|
|
20240809,110300,43199700,11160,11160,11160,11160,0
|
|
20240809,110200,43199700,11160,11160,11160,11160,0
|
|
20240809,110100,43199700,11160,11160,11160,11160,0
|
|
20240809,110000,43199700,11160,11160,11160,11160,0
|
|
20240809,105900,43199700,11160,11160,11170,11160,20
|
|
20240809,105800,42976320,11180,11140,11180,11140,12
|
|
20240809,105700,42842600,11130,11130,11130,11130,0
|
|
20240809,105600,42842600,11130,11130,11130,11130,0
|
|
20240809,105500,42842600,11130,11130,11130,11130,0
|
|
20240809,105400,42842600,11130,11130,11130,11130,0
|
|
20240809,105300,42842600,11130,11130,11130,11130,43
|
|
20240809,105200,42364010,11140,11140,11140,11140,0
|
|
20240809,105100,42364010,11140,11130,11140,11130,31
|
|
20240809,105000,42018680,11140,11140,11140,11140,0
|
|
20240809,104900,42018680,11140,11140,11140,11140,0
|
|
20240809,104800,42018680,11140,11130,11140,11130,9
|
|
20240809,104700,41918500,11130,11130,11130,11130,1
|
|
20240809,104600,41907370,11130,11130,11130,11130,15
|
|
20240809,104500,41740420,11130,11130,11130,11130,3
|
|
20240809,104400,41707030,11130,11130,11130,11130,0
|
|
20240809,104300,41707030,11130,11130,11130,11130,2
|
|
20240809,104200,41684770,11130,11130,11130,11130,0
|
|
20240809,104100,41684770,11130,11130,11130,11130,0
|
|
20240809,104000,41684770,11130,11130,11130,11130,0
|
|
20240809,103900,41684770,11130,11130,11130,11130,0
|
|
20240809,103800,41684770,11130,11130,11130,11130,0
|
|
20240809,103700,41684770,11130,11130,11130,11130,0
|
|
20240809,103600,41684770,11130,11130,11130,11130,0
|
|
20240809,103500,41684770,11130,11130,11130,11130,0
|
|
20240809,103400,41684770,11130,11130,11130,11130,0
|
|
20240809,103300,41684770,11130,11130,11130,11130,1
|
|
20240809,103200,41673640,11120,11120,11120,11120,0
|
|
20240809,103100,41673640,11120,11120,11120,11120,0
|
|
20240809,103000,41673640,11120,11120,11120,11120,0
|
|
20240809,102900,41673640,11120,11120,11120,11120,3
|
|
20240809,102800,41640280,11120,11120,11120,11120,0
|
|
20240809,102700,41640280,11120,11120,11120,11120,0
|
|
20240809,102600,41640280,11120,11120,11120,11120,1
|
|
20240809,102500,41629160,11130,11130,11130,11130,0
|
|
20240809,102400,41629160,11130,11090,11130,11090,454
|
|
20240809,102300,36594260,11090,11090,11090,11090,1
|
|
20240809,102200,36583170,11090,11090,11090,11080,294
|
|
20240809,102100,33322930,11100,11130,11130,11100,878
|
|
20240809,102000,23574740,11130,11130,11130,11130,24
|
|
20240809,101900,23307620,11130,11130,11130,11130,0
|
|
20240809,101800,23307620,11130,11130,11130,11130,0
|
|
20240809,101700,23307620,11130,11130,11130,11130,0
|
|
20240809,101600,23307620,11130,11130,11130,11130,0
|
|
20240809,101500,23307620,11130,11130,11130,11130,0
|
|
20240809,101400,23307620,11130,11130,11130,11130,0
|
|
20240809,101300,23307620,11130,11130,11130,11130,0
|
|
20240809,101200,23307620,11130,11130,11130,11130,0
|
|
20240809,101100,23307620,11130,11130,11130,11130,0
|
|
20240809,101000,23307620,11130,11130,11130,11130,6
|
|
20240809,100900,23240840,11130,11130,11130,11130,1
|
|
20240809,100800,23229710,11130,11130,11130,11130,0
|
|
20240809,100700,23229710,11130,11130,11130,11130,0
|
|
20240809,100600,23229710,11130,11130,11130,11130,1
|
|
20240809,100500,23218580,11140,11140,11140,11140,0
|
|
20240809,100400,23218580,11140,11140,11140,11140,0
|
|
20240809,100300,23218580,11140,11130,11140,11130,2
|
|
20240809,100200,23196310,11130,11130,11130,11130,0
|
|
20240809,100100,23196310,11130,11140,11160,11130,9
|
|
20240809,100000,23095990,11120,11120,11120,11120,0
|
|
20240809,095900,23095990,11120,11120,11120,11120,100
|
|
20240809,095800,21983990,11110,11140,11160,11110,450
|
|
20240809,095700,16980480,11130,11140,11140,11130,51
|
|
20240809,095600,16412840,11140,11130,11140,11130,71
|
|
20240809,095500,15622590,11130,11130,11130,11130,33
|
|
20240809,095400,15255300,11130,11130,11130,11130,16
|
|
20240809,095300,15077220,11130,11130,11130,11130,12
|
|
20240809,095200,14943660,11130,11130,11130,11130,122
|
|
20240809,095100,13585800,11130,11130,11130,11130,44
|
|
20240809,095000,13096080,11130,11130,11130,11130,3
|
|
20240809,094900,13062690,11130,11130,11130,11130,146
|
|
20240809,094800,11437710,11130,11130,11130,11130,8
|
|
20240809,094700,11348670,11130,11130,11130,11130,0
|
|
20240809,094600,11348670,11130,11120,11130,11120,25
|
|
20240809,094500,11070510,11120,11150,11150,11120,2
|
|
20240809,094400,11048240,11150,11120,11150,11120,82
|
|
20240809,094300,10136040,11120,11120,11120,11120,9
|
|
20240809,094200,10035960,11120,11120,11120,11120,0
|
|
20240809,094100,10035960,11120,11120,11120,11120,0
|
|
20240809,094000,10035960,11120,11120,11120,11120,0
|
|
20240809,093900,10035960,11120,11120,11120,11120,1
|
|
20240809,093800,10024840,11140,11140,11140,11120,12
|
|
20240809,093700,9891280,11170,11120,11170,11120,69
|
|
20240809,093600,9123940,11120,11120,11120,11120,101
|
|
20240809,093500,8000820,11180,11120,11180,11120,59
|
|
20240809,093400,7344000,11140,11150,11150,11110,61
|
|
20240809,093300,6665230,11150,11150,11150,11150,15
|
|
20240809,093200,6497980,11160,11170,11180,11160,50
|
|
20240809,093100,5939820,11190,11200,11200,11190,67
|
|
20240809,093000,5189790,11200,11200,11200,11200,2
|
|
20240809,092900,5167390,11200,11200,11200,11200,0
|
|
20240809,092800,5167390,11200,11200,11200,11200,0
|
|
20240809,092700,5167390,11200,11200,11200,11200,51
|
|
20240809,092600,4596190,11210,11210,11210,11210,1
|
|
20240809,092500,4584980,11210,11210,11210,11210,7
|
|
20240809,092400,4506510,11210,11210,11210,11210,10
|
|
20240809,092300,4394410,11210,11210,11210,11210,0
|
|
20240809,092200,4394410,11210,11210,11210,11210,1
|
|
20240809,092100,4383200,11200,11200,11200,11200,9
|
|
20240809,092000,4282400,11200,11200,11200,11200,0
|
|
20240809,091900,4282400,11200,11200,11200,11200,0
|
|
20240809,091800,4282400,11200,11200,11200,11200,0
|
|
20240809,091700,4282400,11200,11200,11200,11200,0
|
|
20240809,091600,4282400,11200,11190,11200,11190,47
|
|
20240809,091500,3756060,11190,11190,11190,11190,0
|
|
20240809,091400,3756060,11190,11190,11190,11190,0
|
|
20240809,091300,3756060,11190,11180,11190,11180,3
|
|
20240809,091200,3722510,11190,11180,11190,11180,15
|
|
20240809,091100,3554690,11180,11180,11200,11180,7
|
|
20240809,091000,3476370,11200,11170,11200,11170,7
|
|
20240809,090900,3398060,11190,11190,11190,11190,0
|
|
20240809,090800,3398060,11190,11190,11190,11190,1
|
|
20240809,090700,3386870,11200,11130,11200,11130,3
|
|
20240809,090600,3353400,11190,11190,11190,11190,0
|
|
20240809,090500,3353400,11190,11190,11190,11190,1
|
|
20240809,090400,3342210,11210,11210,11210,11210,0
|
|
20240809,090300,3342210,11210,11210,11210,11210,0
|
|
20240809,090200,3342210,11210,11210,11210,11210,12
|
|
20240809,090100,3207690,11200,11210,11210,11200,211
|
|
20240809,090000,844480,11210,11100,11210,11100,76
|