649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,194600,136648240,11220,11220,11220,11220,161
|
|
20240829,194500,136648240,11220,11220,11220,11220,0
|
|
20240829,194400,136648240,11220,11220,11220,11220,0
|
|
20240829,194300,136648240,11220,11220,11220,11220,0
|
|
20240829,194200,136648240,11220,11220,11220,11220,0
|
|
20240829,194100,136648240,11220,11220,11220,11220,0
|
|
20240829,194000,136648240,11220,11220,11220,11220,0
|
|
20240829,193900,136648240,11220,11220,11220,11220,0
|
|
20240829,193800,136648240,11220,11220,11220,11220,0
|
|
20240829,193700,136648240,11220,11220,11220,11220,0
|
|
20240829,193600,136648240,11220,11220,11220,11220,0
|
|
20240829,193500,136648240,11220,11220,11220,11220,0
|
|
20240829,193400,136648240,11220,11220,11220,11220,0
|
|
20240829,193300,136648240,11220,11220,11220,11220,0
|
|
20240829,193200,136648240,11220,11220,11220,11220,0
|
|
20240829,193100,136648240,11220,11220,11220,11220,0
|
|
20240829,193000,136648240,11220,11220,11220,11220,0
|
|
20240829,192900,136648240,11220,11220,11220,11220,0
|
|
20240829,192800,136648240,11220,11220,11220,11220,0
|
|
20240829,192700,136648240,11220,11220,11220,11220,0
|
|
20240829,192600,136648240,11220,11220,11220,11220,0
|
|
20240829,192500,136648240,11220,11220,11220,11220,0
|
|
20240829,192400,136648240,11220,11220,11220,11220,0
|
|
20240829,192300,136648240,11220,11220,11220,11220,0
|
|
20240829,192200,136648240,11220,11220,11220,11220,0
|
|
20240829,192100,136648240,11220,11220,11220,11220,0
|
|
20240829,192000,136648240,11220,11220,11220,11220,0
|
|
20240829,191900,136648240,11220,11220,11220,11220,0
|
|
20240829,191800,136648240,11220,11220,11220,11220,0
|
|
20240829,191700,136648240,11220,11220,11220,11220,0
|
|
20240829,191600,136648240,11220,11220,11220,11220,161
|
|
20240829,191500,136648240,11220,11220,11220,11220,0
|
|
20240829,191400,136648240,11220,11220,11220,11220,0
|
|
20240829,191300,136648240,11220,11220,11220,11220,0
|
|
20240829,191200,136648240,11220,11220,11220,11220,0
|
|
20240829,191100,136648240,11220,11220,11220,11220,0
|
|
20240829,191000,136648240,11220,11220,11220,11220,0
|
|
20240829,190900,136648240,11220,11220,11220,11220,0
|
|
20240829,190800,136648240,11220,11220,11220,11220,0
|
|
20240829,190700,136648240,11220,11220,11220,11220,0
|
|
20240829,190600,136648240,11220,11220,11220,11220,0
|
|
20240829,190500,136648240,11220,11220,11220,11220,0
|
|
20240829,190400,136648240,11220,11220,11220,11220,0
|
|
20240829,190300,136648240,11220,11220,11220,11220,0
|
|
20240829,190200,136648240,11220,11220,11220,11220,0
|
|
20240829,190100,136648240,11220,11220,11220,11220,0
|
|
20240829,190000,136648240,11220,11220,11220,11220,0
|
|
20240829,185900,136648240,11220,11220,11220,11220,0
|
|
20240829,185800,136648240,11220,11220,11220,11220,0
|
|
20240829,185700,136648240,11220,11220,11220,11220,0
|
|
20240829,185600,136648240,11220,11220,11220,11220,0
|
|
20240829,185500,136648240,11220,11220,11220,11220,0
|
|
20240829,185400,136648240,11220,11220,11220,11220,0
|
|
20240829,185300,136648240,11220,11220,11220,11220,0
|
|
20240829,185200,136648240,11220,11220,11220,11220,0
|
|
20240829,185100,136648240,11220,11220,11220,11220,0
|
|
20240829,185000,136648240,11220,11220,11220,11220,0
|
|
20240829,184900,136648240,11220,11220,11220,11220,0
|
|
20240829,184800,136648240,11220,11220,11220,11220,0
|
|
20240829,184700,136648240,11220,11220,11220,11220,0
|
|
20240829,184600,136648240,11220,11220,11220,11220,161
|
|
20240829,184500,136648240,11220,11220,11220,11220,0
|
|
20240829,184400,136648240,11220,11220,11220,11220,0
|
|
20240829,184300,136648240,11220,11220,11220,11220,0
|
|
20240829,184200,136648240,11220,11220,11220,11220,0
|
|
20240829,184100,136648240,11220,11220,11220,11220,0
|
|
20240829,184000,136648240,11220,11220,11220,11220,0
|
|
20240829,183900,136648240,11220,11220,11220,11220,0
|
|
20240829,183800,136648240,11220,11220,11220,11220,0
|
|
20240829,183700,136648240,11220,11220,11220,11220,0
|
|
20240829,183600,136648240,11220,11220,11220,11220,0
|
|
20240829,183500,136648240,11220,11220,11220,11220,0
|
|
20240829,183400,136648240,11220,11220,11220,11220,0
|
|
20240829,183300,136648240,11220,11220,11220,11220,0
|
|
20240829,183200,136648240,11220,11220,11220,11220,0
|
|
20240829,183100,136648240,11220,11220,11220,11220,0
|
|
20240829,183000,136648240,11220,11220,11220,11220,0
|
|
20240829,182900,136648240,11220,11220,11220,11220,0
|
|
20240829,182800,136648240,11220,11220,11220,11220,0
|
|
20240829,182700,136648240,11220,11220,11220,11220,0
|
|
20240829,182600,136648240,11220,11220,11220,11220,0
|
|
20240829,182500,136648240,11220,11220,11220,11220,0
|
|
20240829,182400,136648240,11220,11220,11220,11220,0
|
|
20240829,182300,136648240,11220,11220,11220,11220,0
|
|
20240829,182200,136648240,11220,11220,11220,11220,0
|
|
20240829,182100,136648240,11220,11220,11220,11220,0
|
|
20240829,182000,136648240,11220,11220,11220,11220,0
|
|
20240829,181900,136648240,11220,11220,11220,11220,0
|
|
20240829,181800,136648240,11220,11220,11220,11220,0
|
|
20240829,181700,136648240,11220,11220,11220,11220,0
|
|
20240829,181600,136648240,11220,11220,11220,11220,161
|
|
20240829,181500,136648240,11220,11220,11220,11220,0
|
|
20240829,181400,136648240,11220,11220,11220,11220,0
|
|
20240829,181300,136648240,11220,11220,11220,11220,0
|
|
20240829,181200,136648240,11220,11220,11220,11220,0
|
|
20240829,181100,136648240,11220,11220,11220,11220,0
|
|
20240829,181000,136648240,11220,11220,11220,11220,0
|
|
20240829,180900,136648240,11220,11220,11220,11220,0
|
|
20240829,180800,136648240,11220,11220,11220,11220,0
|
|
20240829,180700,136648240,11220,11220,11220,11220,0
|
|
20240829,180600,136648240,11220,11220,11220,11220,0
|
|
20240829,180500,136648240,11220,11220,11220,11220,0
|
|
20240829,180400,136648240,11220,11220,11220,11220,0
|
|
20240829,180300,136648240,11220,11220,11220,11220,0
|
|
20240829,180200,136648240,11220,11220,11220,11220,0
|
|
20240829,180100,136648240,11220,11220,11220,11220,0
|
|
20240829,180000,136648240,11220,11220,11220,11220,0
|
|
20240829,175900,136648240,11220,11220,11220,11220,0
|
|
20240829,175800,136648240,11220,11220,11220,11220,0
|
|
20240829,175700,136648240,11220,11220,11220,11220,0
|
|
20240829,175600,136648240,11220,11220,11220,11220,0
|
|
20240829,175500,136648240,11220,11220,11220,11220,0
|
|
20240829,175400,136648240,11220,11220,11220,11220,0
|
|
20240829,175300,136648240,11220,11220,11220,11220,0
|
|
20240829,175200,136648240,11220,11220,11220,11220,0
|
|
20240829,175100,136648240,11220,11220,11220,11220,0
|
|
20240829,175000,136648240,11220,11220,11220,11220,0
|
|
20240829,174900,136648240,11220,11220,11220,11220,0
|
|
20240829,174800,136648240,11220,11220,11220,11220,0
|
|
20240829,174700,136648240,11220,11220,11220,11220,0
|
|
20240829,174600,136648240,11220,11220,11220,11220,161
|
|
20240829,174500,136648240,11220,11220,11220,11220,0
|
|
20240829,174400,136648240,11220,11220,11220,11220,0
|
|
20240829,174300,136648240,11220,11220,11220,11220,0
|
|
20240829,174200,136648240,11220,11220,11220,11220,0
|
|
20240829,174100,136648240,11220,11220,11220,11220,0
|
|
20240829,174000,136648240,11220,11220,11220,11220,0
|
|
20240829,173900,136648240,11220,11220,11220,11220,0
|
|
20240829,173800,136648240,11220,11220,11220,11220,0
|
|
20240829,173700,136648240,11220,11220,11220,11220,0
|
|
20240829,173600,136648240,11220,11220,11220,11220,0
|
|
20240829,173500,136648240,11220,11220,11220,11220,0
|
|
20240829,173400,136648240,11220,11220,11220,11220,0
|
|
20240829,173300,136648240,11220,11220,11220,11220,0
|
|
20240829,173200,136648240,11220,11220,11220,11220,0
|
|
20240829,173100,136648240,11220,11220,11220,11220,0
|
|
20240829,173000,136648240,11220,11220,11220,11220,0
|
|
20240829,172900,136648240,11220,11220,11220,11220,0
|
|
20240829,172800,136648240,11220,11220,11220,11220,0
|
|
20240829,172700,136648240,11220,11220,11220,11220,0
|
|
20240829,172600,136648240,11220,11220,11220,11220,0
|
|
20240829,172500,136648240,11220,11220,11220,11220,0
|
|
20240829,172400,136648240,11220,11220,11220,11220,0
|
|
20240829,172300,136648240,11220,11220,11220,11220,0
|
|
20240829,172200,136648240,11220,11220,11220,11220,0
|
|
20240829,172100,136648240,11220,11220,11220,11220,0
|
|
20240829,172000,136648240,11220,11220,11220,11220,0
|
|
20240829,171900,136648240,11220,11220,11220,11220,0
|
|
20240829,171800,136648240,11220,11220,11220,11220,0
|
|
20240829,171700,136648240,11220,11220,11220,11220,0
|
|
20240829,171600,136648240,11220,11220,11220,11220,161
|
|
20240829,171500,136648240,11220,11220,11220,11220,0
|
|
20240829,171400,136648240,11220,11220,11220,11220,0
|
|
20240829,171300,136648240,11220,11220,11220,11220,0
|
|
20240829,171200,136648240,11220,11220,11220,11220,0
|
|
20240829,171100,136648240,11220,11220,11220,11220,0
|
|
20240829,171000,136648240,11220,11220,11220,11220,0
|
|
20240829,170900,136648240,11220,11220,11220,11220,0
|
|
20240829,170800,136648240,11220,11220,11220,11220,0
|
|
20240829,170700,136648240,11220,11220,11220,11220,0
|
|
20240829,170600,136648240,11220,11220,11220,11220,0
|
|
20240829,170500,136648240,11220,11220,11220,11220,0
|
|
20240829,170400,136648240,11220,11220,11220,11220,0
|
|
20240829,170300,136648240,11220,11220,11220,11220,0
|
|
20240829,170200,136648240,11220,11220,11220,11220,0
|
|
20240829,170100,136648240,11220,11220,11220,11220,0
|
|
20240829,170000,136648240,11220,11220,11220,11220,0
|
|
20240829,165900,136648240,11220,11220,11220,11220,0
|
|
20240829,165800,136648240,11220,11220,11220,11220,0
|
|
20240829,165700,136648240,11220,11220,11220,11220,0
|
|
20240829,165600,136648240,11220,11220,11220,11220,0
|
|
20240829,165500,136648240,11220,11220,11220,11220,0
|
|
20240829,165400,136648240,11220,11220,11220,11220,0
|
|
20240829,165300,136648240,11220,11220,11220,11220,0
|
|
20240829,165200,136648240,11220,11220,11220,11220,0
|
|
20240829,165100,136648240,11220,11220,11220,11220,0
|
|
20240829,165000,136648240,11220,11220,11220,11220,0
|
|
20240829,164900,136648240,11220,11220,11220,11220,0
|
|
20240829,164800,136648240,11220,11220,11220,11220,0
|
|
20240829,164700,136648240,11220,11220,11220,11220,0
|
|
20240829,164600,136648240,11220,11220,11220,11220,161
|
|
20240829,164500,136648240,11220,11220,11220,11220,0
|
|
20240829,164400,136648240,11220,11220,11220,11220,0
|
|
20240829,164300,136648240,11220,11220,11220,11220,0
|
|
20240829,164200,136648240,11220,11220,11220,11220,0
|
|
20240829,164100,136648240,11220,11220,11220,11220,0
|
|
20240829,164000,136648240,11220,11220,11220,11220,0
|
|
20240829,163900,136648240,11220,11220,11220,11220,0
|
|
20240829,163800,136648240,11220,11220,11220,11220,0
|
|
20240829,163700,136648240,11220,11220,11220,11220,0
|
|
20240829,163600,136648240,11220,11220,11220,11220,0
|
|
20240829,163500,136648240,11220,11220,11220,11220,0
|
|
20240829,163400,136648240,11220,11220,11220,11220,0
|
|
20240829,163300,136648240,11220,11220,11220,11220,0
|
|
20240829,163200,136648240,11220,11220,11220,11220,0
|
|
20240829,163100,136648240,11220,11220,11220,11220,0
|
|
20240829,163000,136648240,11220,11220,11220,11220,0
|
|
20240829,162900,136648240,11220,11220,11220,11220,0
|
|
20240829,162800,136648240,11220,11220,11220,11220,0
|
|
20240829,162700,136648240,11220,11220,11220,11220,0
|
|
20240829,162600,136648240,11220,11220,11220,11220,0
|
|
20240829,162500,136648240,11220,11220,11220,11220,0
|
|
20240829,162400,136648240,11220,11220,11220,11220,0
|
|
20240829,162300,136648240,11220,11220,11220,11220,0
|
|
20240829,162200,136648240,11220,11220,11220,11220,0
|
|
20240829,162100,136648240,11220,11220,11220,11220,0
|
|
20240829,162000,136648240,11220,11220,11220,11220,0
|
|
20240829,161900,136648240,11220,11220,11220,11220,0
|
|
20240829,161800,136648240,11220,11220,11220,11220,0
|
|
20240829,161700,136648240,11220,11220,11220,11220,0
|
|
20240829,161600,136648240,11220,11220,11220,11220,161
|
|
20240829,161500,136648240,11220,11220,11220,11220,0
|
|
20240829,161400,136648240,11220,11220,11220,11220,0
|
|
20240829,161300,136648240,11220,11220,11220,11220,0
|
|
20240829,161200,136648240,11220,11220,11220,11220,0
|
|
20240829,161100,136648240,11220,11220,11220,11220,0
|
|
20240829,161000,136648240,11220,11220,11220,11220,0
|
|
20240829,160900,136648240,11220,11220,11220,11220,0
|
|
20240829,160800,136648240,11220,11220,11220,11220,0
|
|
20240829,160700,136648240,11220,11220,11220,11220,0
|
|
20240829,160600,136648240,11220,11220,11220,11220,0
|
|
20240829,160500,136648240,11220,11220,11220,11220,0
|
|
20240829,160400,136648240,11220,11220,11220,11220,0
|
|
20240829,160300,136648240,11220,11220,11220,11220,0
|
|
20240829,160200,136648240,11220,11220,11220,11220,0
|
|
20240829,160100,136648240,11220,11220,11220,11220,0
|
|
20240829,160000,136648240,11220,11220,11220,11220,0
|
|
20240829,155900,136648240,11220,11220,11220,11220,0
|
|
20240829,155800,136648240,11220,11220,11220,11220,0
|
|
20240829,155700,136648240,11220,11220,11220,11220,0
|
|
20240829,155600,136648240,11220,11220,11220,11220,0
|
|
20240829,155500,136648240,11220,11220,11220,11220,0
|
|
20240829,155400,136648240,11220,11220,11220,11220,0
|
|
20240829,155300,136648240,11220,11220,11220,11220,0
|
|
20240829,155200,136648240,11220,11220,11220,11220,0
|
|
20240829,155100,136648240,11220,11220,11220,11220,0
|
|
20240829,155000,136648240,11220,11220,11220,11220,0
|
|
20240829,154900,136648240,11220,11220,11220,11220,0
|
|
20240829,154800,136648240,11220,11220,11220,11220,0
|
|
20240829,154700,136648240,11220,11220,11220,11220,0
|
|
20240829,154600,136648240,11220,11220,11220,11220,161
|
|
20240829,154500,136648240,11220,11220,11220,11220,0
|
|
20240829,154400,136648240,11220,11220,11220,11220,0
|
|
20240829,154300,136648240,11220,11220,11220,11220,0
|
|
20240829,154200,136648240,11220,11220,11220,11220,0
|
|
20240829,154100,136648240,11220,11220,11220,11220,0
|
|
20240829,154000,136648240,11220,11220,11220,11220,0
|
|
20240829,153900,136648240,11220,11220,11220,11220,0
|
|
20240829,153800,136648240,11220,11220,11220,11220,0
|
|
20240829,153700,136648240,11220,11220,11220,11220,0
|
|
20240829,153600,136648240,11220,11220,11220,11220,0
|
|
20240829,153500,136648240,11220,11220,11220,11220,0
|
|
20240829,153400,136648240,11220,11220,11220,11220,0
|
|
20240829,153300,136648240,11220,11220,11220,11220,0
|
|
20240829,153200,136648240,11220,11220,11220,11220,0
|
|
20240829,153100,136648240,11220,11220,11220,11220,0
|
|
20240829,153000,136648240,11220,11220,11220,11220,161
|
|
20240829,152900,134841820,11220,11220,11220,11220,0
|
|
20240829,152800,134841820,11220,11220,11220,11220,0
|
|
20240829,152700,134841820,11220,11220,11220,11220,0
|
|
20240829,152600,134841820,11220,11220,11220,11220,0
|
|
20240829,152500,134841820,11220,11220,11220,11220,0
|
|
20240829,152400,134841820,11220,11220,11220,11220,0
|
|
20240829,152300,134841820,11220,11220,11220,11220,0
|
|
20240829,152200,134841820,11220,11220,11220,11220,0
|
|
20240829,152100,134841820,11220,11220,11220,11220,0
|
|
20240829,152000,134841820,11220,11220,11220,11220,0
|
|
20240829,151900,134841820,11220,11230,11230,11220,4
|
|
20240829,151800,134796910,11220,11220,11220,11220,0
|
|
20240829,151700,134796910,11220,11220,11220,11220,0
|
|
20240829,151600,134796910,11220,11220,11220,11220,13
|
|
20240829,151500,134651050,11220,11220,11220,11220,0
|
|
20240829,151400,134651050,11220,11230,11230,11220,60
|
|
20240829,151300,133977750,11220,11220,11220,11220,32
|
|
20240829,151200,133618710,11220,11220,11220,11220,0
|
|
20240829,151100,133618710,11220,11220,11220,11220,0
|
|
20240829,151000,133618710,11220,11220,11220,11220,1
|
|
20240829,150900,133607490,11220,11220,11220,11220,0
|
|
20240829,150800,133607490,11220,11220,11220,11220,0
|
|
20240829,150700,133607490,11220,11220,11220,11220,0
|
|
20240829,150600,133607490,11220,11220,11220,11220,0
|
|
20240829,150500,133607490,11220,11220,11220,11220,0
|
|
20240829,150400,133607490,11220,11220,11220,11220,0
|
|
20240829,150300,133607490,11220,11220,11220,11220,0
|
|
20240829,150200,133607490,11220,11220,11220,11220,0
|
|
20240829,150100,133607490,11220,11220,11230,11220,1260
|
|
20240829,150000,119470220,11220,11220,11220,11220,0
|
|
20240829,145900,119470220,11220,11220,11220,11220,0
|
|
20240829,145800,119470220,11220,11220,11220,11220,2
|
|
20240829,145700,119447780,11220,11220,11220,11220,0
|
|
20240829,145600,119447780,11220,11220,11220,11220,1
|
|
20240829,145500,119436560,11220,11220,11220,11220,85
|
|
20240829,145400,118482860,11210,11210,11210,11210,10
|
|
20240829,145300,118370760,11220,11220,11220,11220,0
|
|
20240829,145200,118370760,11220,11220,11220,11220,0
|
|
20240829,145100,118370760,11220,11220,11220,11220,10
|
|
20240829,145000,118258560,11220,11220,11220,11220,0
|
|
20240829,144900,118258560,11220,11220,11220,11220,0
|
|
20240829,144800,118258560,11220,11210,11220,11210,48
|
|
20240829,144700,117720050,11210,11210,11210,11210,0
|
|
20240829,144600,117720050,11210,11210,11210,11210,0
|
|
20240829,144500,117720050,11210,11220,11220,11210,10
|
|
20240829,144400,117607860,11220,11220,11220,11220,11
|
|
20240829,144300,117484440,11220,11220,11220,11220,30
|
|
20240829,144200,117147840,11220,11220,11220,11220,0
|
|
20240829,144100,117147840,11220,11220,11220,11220,0
|
|
20240829,144000,117147840,11220,11220,11220,11220,0
|
|
20240829,143900,117147840,11220,11220,11220,11220,0
|
|
20240829,143800,117147840,11220,11220,11220,11220,0
|
|
20240829,143700,117147840,11220,11220,11220,11220,1
|
|
20240829,143600,117136620,11220,11220,11220,11220,0
|
|
20240829,143500,117136620,11220,11220,11220,11220,0
|
|
20240829,143400,117136620,11220,11220,11220,11220,0
|
|
20240829,143300,117136620,11220,11220,11220,11220,0
|
|
20240829,143200,117136620,11220,11220,11220,11220,0
|
|
20240829,143100,117136620,11220,11220,11220,11220,0
|
|
20240829,143000,117136620,11220,11220,11220,11220,0
|
|
20240829,142900,117136620,11220,11220,11220,11220,0
|
|
20240829,142800,117136620,11220,11220,11220,11220,0
|
|
20240829,142700,117136620,11220,11220,11220,11220,0
|
|
20240829,142600,117136620,11220,11220,11220,11220,35
|
|
20240829,142500,116743920,11220,11220,11220,11220,8
|
|
20240829,142400,116654160,11220,11220,11220,11220,10
|
|
20240829,142300,116541960,11220,11220,11220,11220,0
|
|
20240829,142200,116541960,11220,11220,11220,11220,24
|
|
20240829,142100,116272680,11230,11230,11230,11230,0
|
|
20240829,142000,116272680,11230,11230,11230,11230,0
|
|
20240829,141900,116272680,11230,11230,11230,11230,0
|
|
20240829,141800,116272680,11230,11240,11240,11230,2
|
|
20240829,141700,116250210,11230,11230,11240,11230,6
|
|
20240829,141600,116182810,11230,11240,11240,11230,130
|
|
20240829,141500,114721730,11240,11240,11240,11240,2
|
|
20240829,141400,114699250,11240,11240,11240,11240,99
|
|
20240829,141300,113586490,11250,11250,11250,11250,5
|
|
20240829,141200,113530240,11260,11260,11260,11260,0
|
|
20240829,141100,113530240,11260,11260,11260,11260,0
|
|
20240829,141000,113530240,11260,11260,11260,11250,35
|
|
20240829,140900,113136200,11250,11250,11250,11250,0
|
|
20240829,140800,113136200,11250,11250,11250,11250,39
|
|
20240829,140700,112697450,11240,11240,11240,11240,0
|
|
20240829,140600,112697450,11240,11240,11240,11240,0
|
|
20240829,140500,112697450,11240,11240,11240,11240,0
|
|
20240829,140400,112697450,11240,11240,11240,11240,0
|
|
20240829,140300,112697450,11240,11240,11240,11240,0
|
|
20240829,140200,112697450,11240,11240,11240,11240,2
|
|
20240829,140100,112674970,11230,11230,11230,11230,0
|
|
20240829,140000,112674970,11230,11240,11240,11230,53
|
|
20240829,135900,112079280,11230,11230,11230,11230,0
|
|
20240829,135800,112079280,11230,11230,11230,11230,0
|
|
20240829,135700,112079280,11230,11230,11230,11230,0
|
|
20240829,135600,112079280,11230,11230,11230,11230,0
|
|
20240829,135500,112079280,11230,11230,11230,11230,0
|
|
20240829,135400,112079280,11230,11230,11230,11230,0
|
|
20240829,135300,112079280,11230,11230,11230,11230,1
|
|
20240829,135200,112068050,11230,11230,11230,11230,2
|
|
20240829,135100,112045590,11250,11240,11250,11240,3
|
|
20240829,135000,112011850,11240,11240,11240,11240,0
|
|
20240829,134900,112011850,11240,11240,11240,11240,0
|
|
20240829,134800,112011850,11240,11240,11240,11240,0
|
|
20240829,134700,112011850,11240,11240,11240,11240,0
|
|
20240829,134600,112011850,11240,11240,11240,11240,1
|
|
20240829,134500,112000610,11260,11230,11260,11230,7
|
|
20240829,134400,111921970,11230,11230,11230,11220,21
|
|
20240829,134300,111686150,11230,11230,11230,11230,0
|
|
20240829,134200,111686150,11230,11230,11230,11230,0
|
|
20240829,134100,111686150,11230,11230,11230,11230,0
|
|
20240829,134000,111686150,11230,11230,11230,11230,0
|
|
20240829,133900,111686150,11230,11230,11230,11230,0
|
|
20240829,133800,111686150,11230,11230,11230,11230,0
|
|
20240829,133700,111686150,11230,11230,11230,11230,0
|
|
20240829,133600,111686150,11230,11230,11230,11230,0
|
|
20240829,133500,111686150,11230,11230,11230,11230,0
|
|
20240829,133400,111686150,11230,11230,11230,11230,0
|
|
20240829,133300,111686150,11230,11230,11230,11230,0
|
|
20240829,133200,111686150,11230,11220,11230,11220,2
|
|
20240829,133100,111663700,11220,11220,11220,11220,0
|
|
20240829,133000,111663700,11220,11220,11220,11220,0
|
|
20240829,132900,111663700,11220,11220,11220,11220,1
|
|
20240829,132800,111652480,11230,11230,11230,11230,0
|
|
20240829,132700,111652480,11230,11230,11230,11230,0
|
|
20240829,132600,111652480,11230,11230,11230,11230,0
|
|
20240829,132500,111652480,11230,11230,11230,11230,0
|
|
20240829,132400,111652480,11230,11230,11230,11230,0
|
|
20240829,132300,111652480,11230,11220,11240,11220,5
|
|
20240829,132200,111596350,11240,11240,11240,11240,0
|
|
20240829,132100,111596350,11240,11210,11240,11210,117
|
|
20240829,132000,110282100,11230,11230,11230,11230,0
|
|
20240829,131900,110282100,11230,11230,11230,11230,0
|
|
20240829,131800,110282100,11230,11230,11230,11230,0
|
|
20240829,131700,110282100,11230,11230,11230,11230,0
|
|
20240829,131600,110282100,11230,11230,11230,11230,2
|
|
20240829,131500,110259640,11240,11240,11240,11240,0
|
|
20240829,131400,110259640,11240,11240,11240,11240,0
|
|
20240829,131300,110259640,11240,11240,11240,11240,0
|
|
20240829,131200,110259640,11240,11240,11240,11240,0
|
|
20240829,131100,110259640,11240,11240,11240,11240,0
|
|
20240829,131000,110259640,11240,11240,11240,11240,0
|
|
20240829,130900,110259640,11240,11240,11240,11240,1
|
|
20240829,130800,110248400,11260,11260,11260,11260,0
|
|
20240829,130700,110248400,11260,11240,11260,11240,91
|
|
20240829,130600,109224260,11230,11230,11230,11230,0
|
|
20240829,130500,109224260,11230,11220,11260,11220,53
|
|
20240829,130400,108628570,11200,11200,11200,11200,1
|
|
20240829,130300,108617370,11190,11200,11200,11190,17
|
|
20240829,130200,108427130,11210,11210,11210,11210,0
|
|
20240829,130100,108427130,11210,11210,11210,11210,2
|
|
20240829,130000,108404710,11220,11220,11220,11220,1
|
|
20240829,125900,108393490,11220,11220,11220,11220,10
|
|
20240829,125800,108281290,11230,11230,11230,11230,0
|
|
20240829,125700,108281290,11230,11230,11230,11230,0
|
|
20240829,125600,108281290,11230,11230,11230,11230,0
|
|
20240829,125500,108281290,11230,11230,11230,11230,0
|
|
20240829,125400,108281290,11230,11230,11230,11230,0
|
|
20240829,125300,108281290,11230,11200,11230,11200,1002
|
|
20240829,125200,97058830,11200,11200,11200,11200,91
|
|
20240829,125100,96039630,11230,11230,11230,11230,0
|
|
20240829,125000,96039630,11230,11230,11230,11230,0
|
|
20240829,124900,96039630,11230,11230,11230,11230,0
|
|
20240829,124800,96039630,11230,11230,11230,11230,0
|
|
20240829,124700,96039630,11230,11230,11230,11230,1
|
|
20240829,124600,96028400,11200,11200,11200,11200,0
|
|
20240829,124500,96028400,11200,11210,11210,11200,30
|
|
20240829,124400,95692380,11200,11200,11200,11200,0
|
|
20240829,124300,95692380,11200,11200,11200,11200,0
|
|
20240829,124200,95692380,11200,11200,11200,11200,0
|
|
20240829,124100,95692380,11200,11200,11200,11200,0
|
|
20240829,124000,95692380,11200,11200,11200,11200,0
|
|
20240829,123900,95692380,11200,11200,11200,11200,0
|
|
20240829,123800,95692380,11200,11200,11200,11200,0
|
|
20240829,123700,95692380,11200,11200,11200,11200,0
|
|
20240829,123600,95692380,11200,11200,11200,11200,0
|
|
20240829,123500,95692380,11200,11200,11200,11200,0
|
|
20240829,123400,95692380,11200,11200,11200,11200,0
|
|
20240829,123300,95692380,11200,11200,11200,11200,0
|
|
20240829,123200,95692380,11200,11210,11210,11200,5
|
|
20240829,123100,95636360,11200,11200,11200,11200,0
|
|
20240829,123000,95636360,11200,11200,11200,11200,0
|
|
20240829,122900,95636360,11200,11200,11200,11200,0
|
|
20240829,122800,95636360,11200,11200,11200,11200,0
|
|
20240829,122700,95636360,11200,11200,11200,11200,0
|
|
20240829,122600,95636360,11200,11200,11200,11200,0
|
|
20240829,122500,95636360,11200,11200,11200,11200,0
|
|
20240829,122400,95636360,11200,11200,11200,11200,0
|
|
20240829,122300,95636360,11200,11200,11200,11200,0
|
|
20240829,122200,95636360,11200,11200,11200,11200,0
|
|
20240829,122100,95636360,11200,11200,11200,11200,0
|
|
20240829,122000,95636360,11200,11200,11200,11200,0
|
|
20240829,121900,95636360,11200,11230,11230,11200,181
|
|
20240829,121800,93606260,11230,11230,11230,11230,40
|
|
20240829,121700,93157060,11230,11230,11230,11230,0
|
|
20240829,121600,93157060,11230,11230,11230,11230,0
|
|
20240829,121500,93157060,11230,11230,11230,11230,0
|
|
20240829,121400,93157060,11230,11230,11230,11230,30
|
|
20240829,121300,92820160,11230,11230,11230,11230,5
|
|
20240829,121200,92764010,11230,11230,11230,11230,10
|
|
20240829,121100,92651710,11210,11210,11210,11210,3
|
|
20240829,121000,92618080,11210,11210,11210,11210,0
|
|
20240829,120900,92618080,11210,11210,11210,11210,0
|
|
20240829,120800,92618080,11210,11210,11210,11210,1
|
|
20240829,120700,92606870,11210,11210,11210,11210,0
|
|
20240829,120600,92606870,11210,11210,11210,11210,1
|
|
20240829,120500,92595660,11210,11210,11210,11210,0
|
|
20240829,120400,92595660,11210,11210,11210,11210,30
|
|
20240829,120300,92259360,11210,11210,11210,11210,0
|
|
20240829,120200,92259360,11210,11210,11210,11210,0
|
|
20240829,120100,92259360,11210,11210,11210,11210,0
|
|
20240829,120000,92259360,11210,11210,11210,11210,0
|
|
20240829,115900,92259360,11210,11210,11210,11210,0
|
|
20240829,115800,92259360,11210,11220,11220,11210,57
|
|
20240829,115700,91620310,11220,11220,11220,11220,0
|
|
20240829,115600,91620310,11220,11220,11220,11220,5
|
|
20240829,115500,91564210,11260,11260,11260,11260,0
|
|
20240829,115400,91564210,11260,11260,11260,11260,0
|
|
20240829,115300,91564210,11260,11260,11260,11260,0
|
|
20240829,115200,91564210,11260,11260,11260,11260,0
|
|
20240829,115100,91564210,11260,11260,11260,11260,0
|
|
20240829,115000,91564210,11260,11260,11260,11260,0
|
|
20240829,114900,91564210,11260,11230,11260,11230,2
|
|
20240829,114800,91541720,11260,11240,11260,11240,50
|
|
20240829,114700,90978740,11260,11230,11260,11230,3
|
|
20240829,114600,90944990,11260,11260,11260,11260,0
|
|
20240829,114500,90944990,11260,11230,11260,11230,11
|
|
20240829,114400,90821180,11230,11230,11230,11230,75
|
|
20240829,114300,89978930,11230,11230,11230,11230,32
|
|
20240829,114200,89619570,11230,11230,11240,11230,15
|
|
20240829,114100,89451020,11220,11220,11220,11220,141
|
|
20240829,114000,87869000,11220,11220,11220,11220,20
|
|
20240829,113900,87644600,11190,11190,11190,11190,0
|
|
20240829,113800,87644600,11190,11190,11190,11190,0
|
|
20240829,113700,87644600,11190,11190,11190,11190,0
|
|
20240829,113600,87644600,11190,11190,11190,11190,0
|
|
20240829,113500,87644600,11190,11190,11190,11190,0
|
|
20240829,113400,87644600,11190,11190,11190,11190,0
|
|
20240829,113300,87644600,11190,11190,11190,11190,0
|
|
20240829,113200,87644600,11190,11190,11190,11190,0
|
|
20240829,113100,87644600,11190,11200,11200,11190,125
|
|
20240829,113000,86244910,11200,11210,11210,11200,130
|
|
20240829,112900,84788870,11210,11210,11210,11210,0
|
|
20240829,112800,84788870,11210,11210,11210,11210,0
|
|
20240829,112700,84788870,11210,11210,11210,11210,0
|
|
20240829,112600,84788870,11210,11210,11210,11210,0
|
|
20240829,112500,84788870,11210,11210,11210,11210,0
|
|
20240829,112400,84788870,11210,11210,11210,11210,0
|
|
20240829,112300,84788870,11210,11210,11210,11210,537
|
|
20240829,112200,78769100,11200,11200,11200,11200,0
|
|
20240829,112100,78769100,11200,11200,11200,11200,0
|
|
20240829,112000,78769100,11200,11200,11200,11200,0
|
|
20240829,111900,78769100,11200,11200,11200,11200,0
|
|
20240829,111800,78769100,11200,11200,11200,11200,172
|
|
20240829,111700,76842700,11200,11200,11200,11200,0
|
|
20240829,111600,76842700,11200,11200,11200,11200,24
|
|
20240829,111500,76573900,11210,11210,11210,11210,0
|
|
20240829,111400,76573900,11210,11210,11210,11210,0
|
|
20240829,111300,76573900,11210,11210,11210,11210,0
|
|
20240829,111200,76573900,11210,11210,11210,11210,0
|
|
20240829,111100,76573900,11210,11210,11210,11210,0
|
|
20240829,111000,76573900,11210,11210,11210,11210,0
|
|
20240829,110900,76573900,11210,11210,11210,11210,1
|
|
20240829,110800,76562690,11210,11210,11210,11210,0
|
|
20240829,110700,76562690,11210,11210,11210,11210,0
|
|
20240829,110600,76562690,11210,11210,11210,11210,0
|
|
20240829,110500,76562690,11210,11210,11210,11210,0
|
|
20240829,110400,76562690,11210,11210,11210,11210,4
|
|
20240829,110300,76517850,11210,11210,11210,11210,0
|
|
20240829,110200,76517850,11210,11210,11210,11210,0
|
|
20240829,110100,76517850,11210,11210,11210,11210,0
|
|
20240829,110000,76517850,11210,11210,11210,11210,0
|
|
20240829,105900,76517850,11210,11210,11210,11210,0
|
|
20240829,105800,76517850,11210,11210,11210,11210,0
|
|
20240829,105700,76517850,11210,11210,11210,11210,0
|
|
20240829,105600,76517850,11210,11210,11210,11210,168
|
|
20240829,105500,74634570,11210,11210,11210,11210,2
|
|
20240829,105400,74612150,11210,11210,11210,11210,10
|
|
20240829,105300,74500050,11200,11200,11200,11200,12
|
|
20240829,105200,74365650,11190,11190,11190,11190,0
|
|
20240829,105100,74365650,11190,11190,11190,11190,8
|
|
20240829,105000,74276130,11190,11190,11190,11190,7
|
|
20240829,104900,74197800,11190,11230,11230,11190,3184
|
|
20240829,104800,38548870,11230,11230,11230,11230,0
|
|
20240829,104700,38548870,11230,11230,11230,11230,0
|
|
20240829,104600,38548870,11230,11230,11230,11230,0
|
|
20240829,104500,38548870,11230,11230,11230,11230,0
|
|
20240829,104400,38548870,11230,11230,11230,11230,0
|
|
20240829,104300,38548870,11230,11230,11230,11230,0
|
|
20240829,104200,38548870,11230,11230,11230,11230,0
|
|
20240829,104100,38548870,11230,11230,11230,11230,0
|
|
20240829,104000,38548870,11230,11230,11230,11230,0
|
|
20240829,103900,38548870,11230,11230,11230,11230,0
|
|
20240829,103800,38548870,11230,11230,11230,11230,10
|
|
20240829,103700,38436570,11230,11230,11230,11230,0
|
|
20240829,103600,38436570,11230,11230,11230,11230,0
|
|
20240829,103500,38436570,11230,11230,11230,11230,0
|
|
20240829,103400,38436570,11230,11230,11230,11230,0
|
|
20240829,103300,38436570,11230,11230,11230,11230,0
|
|
20240829,103200,38436570,11230,11230,11230,11230,1
|
|
20240829,103100,38425340,11240,11240,11240,11240,0
|
|
20240829,103000,38425340,11240,11240,11240,11240,0
|
|
20240829,102900,38425340,11240,11240,11240,11240,0
|
|
20240829,102800,38425340,11240,11240,11240,11240,2
|
|
20240829,102700,38402860,11240,11240,11240,11240,0
|
|
20240829,102600,38402860,11240,11240,11240,11240,0
|
|
20240829,102500,38402860,11240,11240,11240,11240,0
|
|
20240829,102400,38402860,11240,11240,11240,11240,0
|
|
20240829,102300,38402860,11240,11240,11240,11240,1
|
|
20240829,102200,38391620,11250,11250,11250,11250,0
|
|
20240829,102100,38391620,11250,11250,11250,11250,0
|
|
20240829,102000,38391620,11250,11250,11250,11250,0
|
|
20240829,101900,38391620,11250,11250,11250,11250,0
|
|
20240829,101800,38391620,11250,11250,11250,11250,0
|
|
20240829,101700,38391620,11250,11250,11250,11250,0
|
|
20240829,101600,38391620,11250,11250,11250,11250,0
|
|
20240829,101500,38391620,11250,11250,11250,11250,0
|
|
20240829,101400,38391620,11250,11250,11250,11250,0
|
|
20240829,101300,38391620,11250,11250,11250,11250,0
|
|
20240829,101200,38391620,11250,11250,11250,11250,0
|
|
20240829,101100,38391620,11250,11250,11250,11250,0
|
|
20240829,101000,38391620,11250,11240,11250,11240,5
|
|
20240829,100900,38335390,11250,11230,11250,11230,92
|
|
20240829,100800,37302210,11230,11230,11230,11230,0
|
|
20240829,100700,37302210,11230,11230,11230,11230,0
|
|
20240829,100600,37302210,11230,11230,11230,11230,4
|
|
20240829,100500,37257290,11230,11240,11240,11230,500
|
|
20240829,100400,31640830,11240,11240,11240,11240,2
|
|
20240829,100300,31618350,11240,11240,11240,11240,0
|
|
20240829,100200,31618350,11240,11240,11240,11240,0
|
|
20240829,100100,31618350,11240,11240,11240,11240,0
|
|
20240829,100000,31618350,11240,11240,11240,11240,0
|
|
20240829,095900,31618350,11240,11250,11250,11240,29
|
|
20240829,095800,31292150,11250,11250,11250,11250,0
|
|
20240829,095700,31292150,11250,11250,11250,11250,0
|
|
20240829,095600,31292150,11250,11250,11250,11250,0
|
|
20240829,095500,31292150,11250,11260,11260,11250,5
|
|
20240829,095400,31235890,11270,11270,11270,11270,0
|
|
20240829,095300,31235890,11270,11270,11270,11270,0
|
|
20240829,095200,31235890,11270,11270,11270,11270,0
|
|
20240829,095100,31235890,11270,11260,11270,11260,53
|
|
20240829,095000,30638630,11260,11260,11260,11260,0
|
|
20240829,094900,30638630,11260,11260,11260,11260,0
|
|
20240829,094800,30638630,11260,11260,11260,11260,5
|
|
20240829,094700,30582330,11260,11260,11260,11260,0
|
|
20240829,094600,30582330,11260,11250,11260,11250,13
|
|
20240829,094500,30436070,11250,11250,11250,11250,0
|
|
20240829,094400,30436070,11250,11250,11250,11250,0
|
|
20240829,094300,30436070,11250,11250,11250,11250,57
|
|
20240829,094200,29794820,11250,11250,11250,11250,406
|
|
20240829,094100,25227320,11250,11250,11250,11250,10
|
|
20240829,094000,25114820,11240,11240,11240,11240,18
|
|
20240829,093900,24912500,11240,11230,11240,11230,12
|
|
20240829,093800,24777650,11230,11230,11240,11230,8
|
|
20240829,093700,24687770,11210,11210,11210,11210,1
|
|
20240829,093600,24676560,11220,11200,11220,11200,515
|
|
20240829,093500,18908540,11190,11190,11190,11190,0
|
|
20240829,093400,18908540,11190,11190,11190,11190,0
|
|
20240829,093300,18908540,11190,11190,11190,11190,0
|
|
20240829,093200,18908540,11190,11190,11190,11190,135
|
|
20240829,093100,17397890,11200,11200,11200,11200,481
|
|
20240829,093000,12010690,11200,11230,11230,11200,56
|
|
20240829,092900,11383460,11200,11200,11200,11200,100
|
|
20240829,092800,10263460,11200,11200,11200,11200,0
|
|
20240829,092700,10263460,11200,11200,11200,11200,0
|
|
20240829,092600,10263460,11200,11200,11200,11200,120
|
|
20240829,092500,8919460,11200,11200,11200,11200,0
|
|
20240829,092400,8919460,11200,11200,11200,11200,0
|
|
20240829,092300,8919460,11200,11200,11200,11200,17
|
|
20240829,092200,8729060,11210,11210,11210,11210,0
|
|
20240829,092100,8729060,11210,11220,11220,11210,366
|
|
20240829,092000,4625240,11230,11230,11230,11230,0
|
|
20240829,091900,4625240,11230,11230,11230,11230,10
|
|
20240829,091800,4512940,11220,11220,11220,11220,0
|
|
20240829,091700,4512940,11220,11230,11230,11220,34
|
|
20240829,091600,4131420,11240,11240,11240,11240,0
|
|
20240829,091500,4131420,11240,11240,11250,11240,4
|
|
20240829,091400,4086440,11250,11250,11250,11250,0
|
|
20240829,091300,4086440,11250,11220,11250,11220,63
|
|
20240829,091200,3378830,11220,11220,11220,11220,46
|
|
20240829,091100,2862710,11220,11220,11220,11220,0
|
|
20240829,091000,2862710,11220,11220,11220,11220,0
|
|
20240829,090900,2862710,11220,11220,11220,11220,4
|
|
20240829,090800,2817830,11250,11250,11250,11250,0
|
|
20240829,090700,2817830,11250,11250,11250,11250,6
|
|
20240829,090600,2750330,11240,11210,11240,11210,13
|
|
20240829,090500,2604270,11240,11250,11250,11240,4
|
|
20240829,090400,2559290,11250,11250,11250,11250,14
|
|
20240829,090300,2401790,11220,11230,11230,11220,200
|
|
20240829,090200,157770,11260,11260,11260,11260,0
|
|
20240829,090100,157770,11260,11260,11260,11260,1
|
|
20240829,090000,146510,11270,11270,11270,11270,13
|