649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194600,53058110,11280,11280,11280,11280,65
|
|
20240830,194500,53058110,11280,11280,11280,11280,0
|
|
20240830,194400,53058110,11280,11280,11280,11280,0
|
|
20240830,194300,53058110,11280,11280,11280,11280,0
|
|
20240830,194200,53058110,11280,11280,11280,11280,0
|
|
20240830,194100,53058110,11280,11280,11280,11280,0
|
|
20240830,194000,53058110,11280,11280,11280,11280,0
|
|
20240830,193900,53058110,11280,11280,11280,11280,0
|
|
20240830,193800,53058110,11280,11280,11280,11280,0
|
|
20240830,193700,53058110,11280,11280,11280,11280,0
|
|
20240830,193600,53058110,11280,11280,11280,11280,0
|
|
20240830,193500,53058110,11280,11280,11280,11280,0
|
|
20240830,193400,53058110,11280,11280,11280,11280,0
|
|
20240830,193300,53058110,11280,11280,11280,11280,0
|
|
20240830,193200,53058110,11280,11280,11280,11280,0
|
|
20240830,193100,53058110,11280,11280,11280,11280,0
|
|
20240830,193000,53058110,11280,11280,11280,11280,0
|
|
20240830,192900,53058110,11280,11280,11280,11280,0
|
|
20240830,192800,53058110,11280,11280,11280,11280,0
|
|
20240830,192700,53058110,11280,11280,11280,11280,0
|
|
20240830,192600,53058110,11280,11280,11280,11280,0
|
|
20240830,192500,53058110,11280,11280,11280,11280,0
|
|
20240830,192400,53058110,11280,11280,11280,11280,0
|
|
20240830,192300,53058110,11280,11280,11280,11280,0
|
|
20240830,192200,53058110,11280,11280,11280,11280,0
|
|
20240830,192100,53058110,11280,11280,11280,11280,0
|
|
20240830,192000,53058110,11280,11280,11280,11280,0
|
|
20240830,191900,53058110,11280,11280,11280,11280,0
|
|
20240830,191800,53058110,11280,11280,11280,11280,0
|
|
20240830,191700,53058110,11280,11280,11280,11280,0
|
|
20240830,191600,53058110,11280,11280,11280,11280,65
|
|
20240830,191500,53058110,11280,11280,11280,11280,0
|
|
20240830,191400,53058110,11280,11280,11280,11280,0
|
|
20240830,191300,53058110,11280,11280,11280,11280,0
|
|
20240830,191200,53058110,11280,11280,11280,11280,0
|
|
20240830,191100,53058110,11280,11280,11280,11280,0
|
|
20240830,191000,53058110,11280,11280,11280,11280,0
|
|
20240830,190900,53058110,11280,11280,11280,11280,0
|
|
20240830,190800,53058110,11280,11280,11280,11280,0
|
|
20240830,190700,53058110,11280,11280,11280,11280,0
|
|
20240830,190600,53058110,11280,11280,11280,11280,0
|
|
20240830,190500,53058110,11280,11280,11280,11280,0
|
|
20240830,190400,53058110,11280,11280,11280,11280,0
|
|
20240830,190300,53058110,11280,11280,11280,11280,0
|
|
20240830,190200,53058110,11280,11280,11280,11280,0
|
|
20240830,190100,53058110,11280,11280,11280,11280,0
|
|
20240830,190000,53058110,11280,11280,11280,11280,0
|
|
20240830,185900,53058110,11280,11280,11280,11280,0
|
|
20240830,185800,53058110,11280,11280,11280,11280,0
|
|
20240830,185700,53058110,11280,11280,11280,11280,0
|
|
20240830,185600,53058110,11280,11280,11280,11280,0
|
|
20240830,185500,53058110,11280,11280,11280,11280,0
|
|
20240830,185400,53058110,11280,11280,11280,11280,0
|
|
20240830,185300,53058110,11280,11280,11280,11280,0
|
|
20240830,185200,53058110,11280,11280,11280,11280,0
|
|
20240830,185100,53058110,11280,11280,11280,11280,0
|
|
20240830,185000,53058110,11280,11280,11280,11280,0
|
|
20240830,184900,53058110,11280,11280,11280,11280,0
|
|
20240830,184800,53058110,11280,11280,11280,11280,0
|
|
20240830,184700,53058110,11280,11280,11280,11280,0
|
|
20240830,184600,53058110,11280,11280,11280,11280,65
|
|
20240830,184500,53058110,11280,11280,11280,11280,0
|
|
20240830,184400,53058110,11280,11280,11280,11280,0
|
|
20240830,184300,53058110,11280,11280,11280,11280,0
|
|
20240830,184200,53058110,11280,11280,11280,11280,0
|
|
20240830,184100,53058110,11280,11280,11280,11280,0
|
|
20240830,184000,53058110,11280,11280,11280,11280,0
|
|
20240830,183900,53058110,11280,11280,11280,11280,0
|
|
20240830,183800,53058110,11280,11280,11280,11280,0
|
|
20240830,183700,53058110,11280,11280,11280,11280,0
|
|
20240830,183600,53058110,11280,11280,11280,11280,0
|
|
20240830,183500,53058110,11280,11280,11280,11280,0
|
|
20240830,183400,53058110,11280,11280,11280,11280,0
|
|
20240830,183300,53058110,11280,11280,11280,11280,0
|
|
20240830,183200,53058110,11280,11280,11280,11280,0
|
|
20240830,183100,53058110,11280,11280,11280,11280,0
|
|
20240830,183000,53058110,11280,11280,11280,11280,0
|
|
20240830,182900,53058110,11280,11280,11280,11280,0
|
|
20240830,182800,53058110,11280,11280,11280,11280,0
|
|
20240830,182700,53058110,11280,11280,11280,11280,0
|
|
20240830,182600,53058110,11280,11280,11280,11280,0
|
|
20240830,182500,53058110,11280,11280,11280,11280,0
|
|
20240830,182400,53058110,11280,11280,11280,11280,0
|
|
20240830,182300,53058110,11280,11280,11280,11280,0
|
|
20240830,182200,53058110,11280,11280,11280,11280,0
|
|
20240830,182100,53058110,11280,11280,11280,11280,0
|
|
20240830,182000,53058110,11280,11280,11280,11280,0
|
|
20240830,181900,53058110,11280,11280,11280,11280,0
|
|
20240830,181800,53058110,11280,11280,11280,11280,0
|
|
20240830,181700,53058110,11280,11280,11280,11280,0
|
|
20240830,181600,53058110,11280,11280,11280,11280,65
|
|
20240830,181500,53058110,11280,11280,11280,11280,0
|
|
20240830,181400,53058110,11280,11280,11280,11280,0
|
|
20240830,181300,53058110,11280,11280,11280,11280,0
|
|
20240830,181200,53058110,11280,11280,11280,11280,0
|
|
20240830,181100,53058110,11280,11280,11280,11280,0
|
|
20240830,181000,53058110,11280,11280,11280,11280,0
|
|
20240830,180900,53058110,11280,11280,11280,11280,0
|
|
20240830,180800,53058110,11280,11280,11280,11280,0
|
|
20240830,180700,53058110,11280,11280,11280,11280,0
|
|
20240830,180600,53058110,11280,11280,11280,11280,0
|
|
20240830,180500,53058110,11280,11280,11280,11280,0
|
|
20240830,180400,53058110,11280,11280,11280,11280,0
|
|
20240830,180300,53058110,11280,11280,11280,11280,0
|
|
20240830,180200,53058110,11280,11280,11280,11280,0
|
|
20240830,180100,53058110,11280,11280,11280,11280,0
|
|
20240830,180000,53058110,11280,11280,11280,11280,0
|
|
20240830,175900,53058110,11280,11280,11280,11280,0
|
|
20240830,175800,53058110,11280,11280,11280,11280,0
|
|
20240830,175700,53058110,11280,11280,11280,11280,0
|
|
20240830,175600,53058110,11280,11280,11280,11280,0
|
|
20240830,175500,53058110,11280,11280,11280,11280,0
|
|
20240830,175400,53058110,11280,11280,11280,11280,0
|
|
20240830,175300,53058110,11280,11280,11280,11280,0
|
|
20240830,175200,53058110,11280,11280,11280,11280,0
|
|
20240830,175100,53058110,11280,11280,11280,11280,0
|
|
20240830,175000,53058110,11280,11280,11280,11280,0
|
|
20240830,174900,53058110,11280,11280,11280,11280,0
|
|
20240830,174800,53058110,11280,11280,11280,11280,0
|
|
20240830,174700,53058110,11280,11280,11280,11280,0
|
|
20240830,174600,53058110,11280,11280,11280,11280,65
|
|
20240830,174500,53058110,11280,11280,11280,11280,0
|
|
20240830,174400,53058110,11280,11280,11280,11280,0
|
|
20240830,174300,53058110,11280,11280,11280,11280,0
|
|
20240830,174200,53058110,11280,11280,11280,11280,0
|
|
20240830,174100,53058110,11280,11280,11280,11280,0
|
|
20240830,174000,53058110,11280,11280,11280,11280,0
|
|
20240830,173900,53058110,11280,11280,11280,11280,0
|
|
20240830,173800,53058110,11280,11280,11280,11280,0
|
|
20240830,173700,53058110,11280,11280,11280,11280,0
|
|
20240830,173600,53058110,11280,11280,11280,11280,0
|
|
20240830,173500,53058110,11280,11280,11280,11280,0
|
|
20240830,173400,53058110,11280,11280,11280,11280,0
|
|
20240830,173300,53058110,11280,11280,11280,11280,0
|
|
20240830,173200,53058110,11280,11280,11280,11280,0
|
|
20240830,173100,53058110,11280,11280,11280,11280,0
|
|
20240830,173000,53058110,11280,11280,11280,11280,0
|
|
20240830,172900,53058110,11280,11280,11280,11280,0
|
|
20240830,172800,53058110,11280,11280,11280,11280,0
|
|
20240830,172700,53058110,11280,11280,11280,11280,0
|
|
20240830,172600,53058110,11280,11280,11280,11280,0
|
|
20240830,172500,53058110,11280,11280,11280,11280,0
|
|
20240830,172400,53058110,11280,11280,11280,11280,0
|
|
20240830,172300,53058110,11280,11280,11280,11280,0
|
|
20240830,172200,53058110,11280,11280,11280,11280,0
|
|
20240830,172100,53058110,11280,11280,11280,11280,0
|
|
20240830,172000,53058110,11280,11280,11280,11280,0
|
|
20240830,171900,53058110,11280,11280,11280,11280,0
|
|
20240830,171800,53058110,11280,11280,11280,11280,0
|
|
20240830,171700,53058110,11280,11280,11280,11280,0
|
|
20240830,171600,53058110,11280,11280,11280,11280,65
|
|
20240830,171500,53058110,11280,11280,11280,11280,0
|
|
20240830,171400,53058110,11280,11280,11280,11280,0
|
|
20240830,171300,53058110,11280,11280,11280,11280,0
|
|
20240830,171200,53058110,11280,11280,11280,11280,0
|
|
20240830,171100,53058110,11280,11280,11280,11280,0
|
|
20240830,171000,53058110,11280,11280,11280,11280,0
|
|
20240830,170900,53058110,11280,11280,11280,11280,0
|
|
20240830,170800,53058110,11280,11280,11280,11280,0
|
|
20240830,170700,53058110,11280,11280,11280,11280,0
|
|
20240830,170600,53058110,11280,11280,11280,11280,0
|
|
20240830,170500,53058110,11280,11280,11280,11280,0
|
|
20240830,170400,53058110,11280,11280,11280,11280,0
|
|
20240830,170300,53058110,11280,11280,11280,11280,0
|
|
20240830,170200,53058110,11280,11280,11280,11280,0
|
|
20240830,170100,53058110,11280,11280,11280,11280,0
|
|
20240830,170000,53058110,11280,11280,11280,11280,0
|
|
20240830,165900,53058110,11280,11280,11280,11280,0
|
|
20240830,165800,53058110,11280,11280,11280,11280,0
|
|
20240830,165700,53058110,11280,11280,11280,11280,0
|
|
20240830,165600,53058110,11280,11280,11280,11280,0
|
|
20240830,165500,53058110,11280,11280,11280,11280,0
|
|
20240830,165400,53058110,11280,11280,11280,11280,0
|
|
20240830,165300,53058110,11280,11280,11280,11280,0
|
|
20240830,165200,53058110,11280,11280,11280,11280,0
|
|
20240830,165100,53058110,11280,11280,11280,11280,0
|
|
20240830,165000,53058110,11280,11280,11280,11280,0
|
|
20240830,164900,53058110,11280,11280,11280,11280,0
|
|
20240830,164800,53058110,11280,11280,11280,11280,0
|
|
20240830,164700,53058110,11280,11280,11280,11280,0
|
|
20240830,164600,53058110,11280,11280,11280,11280,65
|
|
20240830,164500,53058110,11280,11280,11280,11280,0
|
|
20240830,164400,53058110,11280,11280,11280,11280,0
|
|
20240830,164300,53058110,11280,11280,11280,11280,0
|
|
20240830,164200,53058110,11280,11280,11280,11280,0
|
|
20240830,164100,53058110,11280,11280,11280,11280,0
|
|
20240830,164000,53058110,11280,11280,11280,11280,0
|
|
20240830,163900,53058110,11280,11280,11280,11280,0
|
|
20240830,163800,53058110,11280,11280,11280,11280,0
|
|
20240830,163700,53058110,11280,11280,11280,11280,0
|
|
20240830,163600,53058110,11280,11280,11280,11280,0
|
|
20240830,163500,53058110,11280,11280,11280,11280,0
|
|
20240830,163400,53058110,11280,11280,11280,11280,0
|
|
20240830,163300,53058110,11280,11280,11280,11280,0
|
|
20240830,163200,53058110,11280,11280,11280,11280,0
|
|
20240830,163100,53058110,11280,11280,11280,11280,0
|
|
20240830,163000,53058110,11280,11280,11280,11280,0
|
|
20240830,162900,53058110,11280,11280,11280,11280,0
|
|
20240830,162800,53058110,11280,11280,11280,11280,0
|
|
20240830,162700,53058110,11280,11280,11280,11280,0
|
|
20240830,162600,53058110,11280,11280,11280,11280,0
|
|
20240830,162500,53058110,11280,11280,11280,11280,0
|
|
20240830,162400,53058110,11280,11280,11280,11280,0
|
|
20240830,162300,53058110,11280,11280,11280,11280,0
|
|
20240830,162200,53058110,11280,11280,11280,11280,0
|
|
20240830,162100,53058110,11280,11280,11280,11280,0
|
|
20240830,162000,53058110,11280,11280,11280,11280,0
|
|
20240830,161900,53058110,11280,11280,11280,11280,0
|
|
20240830,161800,53058110,11280,11280,11280,11280,0
|
|
20240830,161700,53058110,11280,11280,11280,11280,0
|
|
20240830,161600,53058110,11280,11280,11280,11280,65
|
|
20240830,161500,53058110,11280,11280,11280,11280,0
|
|
20240830,161400,53058110,11280,11280,11280,11280,0
|
|
20240830,161300,53058110,11280,11280,11280,11280,0
|
|
20240830,161200,53058110,11280,11280,11280,11280,0
|
|
20240830,161100,53058110,11280,11280,11280,11280,0
|
|
20240830,161000,53058110,11280,11280,11280,11280,0
|
|
20240830,160900,53058110,11280,11280,11280,11280,0
|
|
20240830,160800,53058110,11280,11280,11280,11280,0
|
|
20240830,160700,53058110,11280,11280,11280,11280,0
|
|
20240830,160600,53058110,11280,11280,11280,11280,0
|
|
20240830,160500,53058110,11280,11280,11280,11280,0
|
|
20240830,160400,53058110,11280,11280,11280,11280,0
|
|
20240830,160300,53058110,11280,11280,11280,11280,0
|
|
20240830,160200,53058110,11280,11280,11280,11280,0
|
|
20240830,160100,53058110,11280,11280,11280,11280,0
|
|
20240830,160000,53058110,11280,11280,11280,11280,0
|
|
20240830,155900,53058110,11280,11280,11280,11280,0
|
|
20240830,155800,53058110,11280,11280,11280,11280,0
|
|
20240830,155700,53058110,11280,11280,11280,11280,0
|
|
20240830,155600,53058110,11280,11280,11280,11280,0
|
|
20240830,155500,53058110,11280,11280,11280,11280,0
|
|
20240830,155400,53058110,11280,11280,11280,11280,0
|
|
20240830,155300,53058110,11280,11280,11280,11280,0
|
|
20240830,155200,53058110,11280,11280,11280,11280,0
|
|
20240830,155100,53058110,11280,11280,11280,11280,0
|
|
20240830,155000,53058110,11280,11280,11280,11280,0
|
|
20240830,154900,53058110,11280,11280,11280,11280,0
|
|
20240830,154800,53058110,11280,11280,11280,11280,0
|
|
20240830,154700,53058110,11280,11280,11280,11280,0
|
|
20240830,154600,53058110,11280,11280,11280,11280,65
|
|
20240830,154500,53058110,11280,11280,11280,11280,0
|
|
20240830,154400,53058110,11280,11280,11280,11280,0
|
|
20240830,154300,53058110,11280,11280,11280,11280,0
|
|
20240830,154200,53058110,11280,11280,11280,11280,0
|
|
20240830,154100,53058110,11280,11280,11280,11280,0
|
|
20240830,154000,53058110,11280,11280,11280,11280,0
|
|
20240830,153900,53058110,11280,11280,11280,11280,0
|
|
20240830,153800,53058110,11280,11280,11280,11280,0
|
|
20240830,153700,53058110,11280,11280,11280,11280,0
|
|
20240830,153600,53058110,11280,11280,11280,11280,0
|
|
20240830,153500,53058110,11280,11280,11280,11280,0
|
|
20240830,153400,53058110,11280,11280,11280,11280,0
|
|
20240830,153300,53058110,11280,11280,11280,11280,0
|
|
20240830,153200,53058110,11280,11280,11280,11280,0
|
|
20240830,153100,53058110,11280,11280,11280,11280,0
|
|
20240830,153000,53058110,11280,11280,11280,11280,65
|
|
20240830,152900,52324910,11280,11280,11280,11280,0
|
|
20240830,152800,52324910,11280,11280,11280,11280,0
|
|
20240830,152700,52324910,11280,11280,11280,11280,0
|
|
20240830,152600,52324910,11280,11280,11280,11280,0
|
|
20240830,152500,52324910,11280,11280,11280,11280,0
|
|
20240830,152400,52324910,11280,11280,11280,11280,0
|
|
20240830,152300,52324910,11280,11280,11280,11280,0
|
|
20240830,152200,52324910,11280,11280,11280,11280,0
|
|
20240830,152100,52324910,11280,11280,11280,11280,0
|
|
20240830,152000,52324910,11280,11280,11280,11280,0
|
|
20240830,151900,52324910,11280,11270,11280,11270,50
|
|
20240830,151800,51760920,11280,11280,11280,11280,0
|
|
20240830,151700,51760920,11280,11280,11280,11280,0
|
|
20240830,151600,51760920,11280,11280,11280,11280,0
|
|
20240830,151500,51760920,11280,11270,11280,11270,90
|
|
20240830,151400,50745740,11270,11260,11270,11260,19
|
|
20240830,151300,50531790,11270,11270,11270,11270,0
|
|
20240830,151200,50531790,11270,11270,11270,11270,0
|
|
20240830,151100,50531790,11270,11270,11270,11270,22
|
|
20240830,151000,50283850,11280,11280,11280,11280,0
|
|
20240830,150900,50283850,11280,11280,11280,11280,0
|
|
20240830,150800,50283850,11280,11280,11280,11280,0
|
|
20240830,150700,50283850,11280,11280,11280,11280,0
|
|
20240830,150600,50283850,11280,11280,11280,11280,8
|
|
20240830,150500,50193610,11280,11280,11280,11280,0
|
|
20240830,150400,50193610,11280,11280,11280,11280,0
|
|
20240830,150300,50193610,11280,11280,11280,11280,0
|
|
20240830,150200,50193610,11280,11280,11280,11280,0
|
|
20240830,150100,50193610,11280,11280,11280,11280,0
|
|
20240830,150000,50193610,11280,11280,11280,11280,0
|
|
20240830,145900,50193610,11280,11280,11280,11280,3
|
|
20240830,145800,50159770,11280,11280,11280,11280,0
|
|
20240830,145700,50159770,11280,11280,11280,11280,0
|
|
20240830,145600,50159770,11280,11280,11290,11280,330
|
|
20240830,145500,46437340,11270,11270,11270,11270,2
|
|
20240830,145400,46414800,11270,11270,11270,11270,0
|
|
20240830,145300,46414800,11270,11270,11270,11270,0
|
|
20240830,145200,46414800,11270,11270,11270,11270,0
|
|
20240830,145100,46414800,11270,11270,11270,11270,0
|
|
20240830,145000,46414800,11270,11270,11270,11270,0
|
|
20240830,144900,46414800,11270,11270,11270,11270,0
|
|
20240830,144800,46414800,11270,11270,11270,11270,0
|
|
20240830,144700,46414800,11270,11270,11270,11270,0
|
|
20240830,144600,46414800,11270,11270,11270,11270,0
|
|
20240830,144500,46414800,11270,11270,11270,11270,0
|
|
20240830,144400,46414800,11270,11270,11270,11270,0
|
|
20240830,144300,46414800,11270,11270,11270,11270,0
|
|
20240830,144200,46414800,11270,11270,11270,11270,0
|
|
20240830,144100,46414800,11270,11280,11280,11270,12
|
|
20240830,144000,46279480,11280,11280,11280,11280,0
|
|
20240830,143900,46279480,11280,11280,11280,11280,0
|
|
20240830,143800,46279480,11280,11280,11280,11280,0
|
|
20240830,143700,46279480,11280,11280,11280,11280,0
|
|
20240830,143600,46279480,11280,11270,11280,11270,10
|
|
20240830,143500,46166730,11270,11270,11280,11270,46
|
|
20240830,143400,45648230,11280,11280,11280,11280,0
|
|
20240830,143300,45648230,11280,11280,11280,11280,0
|
|
20240830,143200,45648230,11280,11280,11280,11280,0
|
|
20240830,143100,45648230,11280,11280,11280,11280,0
|
|
20240830,143000,45648230,11280,11280,11280,11280,0
|
|
20240830,142900,45648230,11280,11280,11280,11280,5
|
|
20240830,142800,45591830,11280,11280,11280,11280,0
|
|
20240830,142700,45591830,11280,11280,11280,11280,0
|
|
20240830,142600,45591830,11280,11270,11280,11270,110
|
|
20240830,142500,44352120,11270,11270,11270,11270,0
|
|
20240830,142400,44352120,11270,11270,11270,11270,0
|
|
20240830,142300,44352120,11270,11270,11270,11270,0
|
|
20240830,142200,44352120,11270,11280,11280,11270,79
|
|
20240830,142100,43461110,11270,11270,11270,11270,0
|
|
20240830,142000,43461110,11270,11270,11270,11270,0
|
|
20240830,141900,43461110,11270,11270,11270,11270,0
|
|
20240830,141800,43461110,11270,11270,11280,11270,78
|
|
20240830,141700,42581390,11270,11270,11270,11270,0
|
|
20240830,141600,42581390,11270,11270,11270,11270,0
|
|
20240830,141500,42581390,11270,11270,11270,11270,4
|
|
20240830,141400,42536310,11280,11280,11280,11280,0
|
|
20240830,141300,42536310,11280,11260,11280,11260,2
|
|
20240830,141200,42513770,11260,11260,11260,11260,192
|
|
20240830,141100,40351850,11240,11240,11240,11240,0
|
|
20240830,141000,40351850,11240,11240,11240,11240,0
|
|
20240830,140900,40351850,11240,11240,11240,11240,0
|
|
20240830,140800,40351850,11240,11240,11240,11240,0
|
|
20240830,140700,40351850,11240,11240,11240,11240,0
|
|
20240830,140600,40351850,11240,11240,11240,11240,0
|
|
20240830,140500,40351850,11240,11240,11240,11240,12
|
|
20240830,140400,40216970,11260,11260,11260,11260,0
|
|
20240830,140300,40216970,11260,11260,11260,11260,0
|
|
20240830,140200,40216970,11260,11260,11260,11260,0
|
|
20240830,140100,40216970,11260,11260,11260,11260,83
|
|
20240830,140000,39282390,11270,11270,11270,11260,5
|
|
20240830,135900,39226060,11260,11270,11270,11240,138
|
|
20240830,135800,37672750,11270,11270,11270,11270,0
|
|
20240830,135700,37672750,11270,11270,11270,11270,0
|
|
20240830,135600,37672750,11270,11270,11270,11270,0
|
|
20240830,135500,37672750,11270,11270,11270,11270,0
|
|
20240830,135400,37672750,11270,11270,11270,11270,0
|
|
20240830,135300,37672750,11270,11270,11270,11270,0
|
|
20240830,135200,37672750,11270,11270,11270,11270,0
|
|
20240830,135100,37672750,11270,11270,11270,11270,0
|
|
20240830,135000,37672750,11270,11270,11270,11270,0
|
|
20240830,134900,37672750,11270,11270,11270,11270,0
|
|
20240830,134800,37672750,11270,11270,11270,11270,0
|
|
20240830,134700,37672750,11270,11270,11270,11270,0
|
|
20240830,134600,37672750,11270,11270,11270,11270,0
|
|
20240830,134500,37672750,11270,11270,11270,11270,3
|
|
20240830,134400,37638940,11280,11280,11280,11280,0
|
|
20240830,134300,37638940,11280,11280,11280,11280,0
|
|
20240830,134200,37638940,11280,11280,11280,11280,0
|
|
20240830,134100,37638940,11280,11280,11280,11280,0
|
|
20240830,134000,37638940,11280,11280,11280,11280,0
|
|
20240830,133900,37638940,11280,11280,11280,11280,0
|
|
20240830,133800,37638940,11280,11280,11280,11280,0
|
|
20240830,133700,37638940,11280,11280,11280,11280,0
|
|
20240830,133600,37638940,11280,11280,11280,11280,0
|
|
20240830,133500,37638940,11280,11280,11280,11280,0
|
|
20240830,133400,37638940,11280,11280,11280,11280,0
|
|
20240830,133300,37638940,11280,11280,11280,11280,1
|
|
20240830,133200,37627660,11280,11270,11280,11270,6
|
|
20240830,133100,37560010,11270,11270,11270,11270,0
|
|
20240830,133000,37560010,11270,11270,11270,11270,0
|
|
20240830,132900,37560010,11270,11270,11270,11270,2
|
|
20240830,132800,37537470,11280,11280,11280,11280,0
|
|
20240830,132700,37537470,11280,11280,11280,11280,1
|
|
20240830,132600,37526190,11280,11280,11280,11280,0
|
|
20240830,132500,37526190,11280,11280,11280,11280,0
|
|
20240830,132400,37526190,11280,11280,11280,11280,0
|
|
20240830,132300,37526190,11280,11280,11280,11280,0
|
|
20240830,132200,37526190,11280,11280,11280,11280,0
|
|
20240830,132100,37526190,11280,11280,11280,11280,0
|
|
20240830,132000,37526190,11280,11280,11280,11280,0
|
|
20240830,131900,37526190,11280,11280,11280,11280,0
|
|
20240830,131800,37526190,11280,11280,11280,11280,0
|
|
20240830,131700,37526190,11280,11280,11280,11270,5
|
|
20240830,131600,37469810,11270,11270,11270,11270,38
|
|
20240830,131500,37041550,11250,11250,11250,11250,0
|
|
20240830,131400,37041550,11250,11250,11250,11250,0
|
|
20240830,131300,37041550,11250,11260,11260,11250,48
|
|
20240830,131200,36501180,11270,11270,11270,11270,0
|
|
20240830,131100,36501180,11270,11270,11270,11270,0
|
|
20240830,131000,36501180,11270,11270,11270,11270,2
|
|
20240830,130900,36478640,11280,11280,11280,11280,0
|
|
20240830,130800,36478640,11280,11280,11280,11280,0
|
|
20240830,130700,36478640,11280,11280,11280,11280,0
|
|
20240830,130600,36478640,11280,11280,11280,11280,0
|
|
20240830,130500,36478640,11280,11280,11280,11280,0
|
|
20240830,130400,36478640,11280,11280,11280,11280,0
|
|
20240830,130300,36478640,11280,11270,11280,11270,49
|
|
20240830,130200,35926400,11260,11260,11260,11260,0
|
|
20240830,130100,35926400,11260,11260,11260,11260,0
|
|
20240830,130000,35926400,11260,11260,11260,11260,0
|
|
20240830,125900,35926400,11260,11260,11260,11260,0
|
|
20240830,125800,35926400,11260,11260,11260,11260,0
|
|
20240830,125700,35926400,11260,11260,11260,11260,0
|
|
20240830,125600,35926400,11260,11260,11260,11260,0
|
|
20240830,125500,35926400,11260,11260,11260,11260,0
|
|
20240830,125400,35926400,11260,11260,11260,11260,0
|
|
20240830,125300,35926400,11260,11260,11260,11260,2
|
|
20240830,125200,35903880,11270,11270,11270,11270,0
|
|
20240830,125100,35903880,11270,11270,11270,11270,29
|
|
20240830,125000,35577050,11260,11260,11260,11260,0
|
|
20240830,124900,35577050,11260,11260,11260,11260,0
|
|
20240830,124800,35577050,11260,11260,11260,11260,0
|
|
20240830,124700,35577050,11260,11260,11260,11260,0
|
|
20240830,124600,35577050,11260,11260,11260,11260,0
|
|
20240830,124500,35577050,11260,11260,11260,11260,0
|
|
20240830,124400,35577050,11260,11260,11260,11260,0
|
|
20240830,124300,35577050,11260,11260,11260,11260,0
|
|
20240830,124200,35577050,11260,11260,11260,11260,0
|
|
20240830,124100,35577050,11260,11260,11260,11260,0
|
|
20240830,124000,35577050,11260,11260,11270,11260,9
|
|
20240830,123900,35475670,11260,11260,11270,11260,135
|
|
20240830,123800,33955510,11250,11250,11250,11250,0
|
|
20240830,123700,33955510,11250,11250,11250,11250,0
|
|
20240830,123600,33955510,11250,11250,11250,11250,0
|
|
20240830,123500,33955510,11250,11250,11250,11250,0
|
|
20240830,123400,33955510,11250,11250,11250,11250,0
|
|
20240830,123300,33955510,11250,11250,11250,11250,0
|
|
20240830,123200,33955510,11250,11250,11250,11250,0
|
|
20240830,123100,33955510,11250,11250,11250,11250,1
|
|
20240830,123000,33944260,11260,11260,11260,11260,0
|
|
20240830,122900,33944260,11260,11260,11260,11260,0
|
|
20240830,122800,33944260,11260,11260,11260,11260,10
|
|
20240830,122700,33831660,11260,11260,11260,11260,0
|
|
20240830,122600,33831660,11260,11260,11260,11260,0
|
|
20240830,122500,33831660,11260,11260,11260,11260,0
|
|
20240830,122400,33831660,11260,11260,11260,11260,0
|
|
20240830,122300,33831660,11260,11260,11260,11260,0
|
|
20240830,122200,33831660,11260,11260,11260,11260,0
|
|
20240830,122100,33831660,11260,11260,11260,11260,4
|
|
20240830,122000,33786620,11250,11250,11250,11250,0
|
|
20240830,121900,33786620,11250,11250,11250,11250,0
|
|
20240830,121800,33786620,11250,11250,11250,11250,0
|
|
20240830,121700,33786620,11250,11260,11260,11250,10
|
|
20240830,121600,33674030,11260,11260,11260,11260,0
|
|
20240830,121500,33674030,11260,11260,11260,11260,4
|
|
20240830,121400,33628990,11240,11240,11240,11240,0
|
|
20240830,121300,33628990,11240,11240,11240,11240,0
|
|
20240830,121200,33628990,11240,11240,11240,11240,0
|
|
20240830,121100,33628990,11240,11240,11240,11240,0
|
|
20240830,121000,33628990,11240,11240,11240,11240,0
|
|
20240830,120900,33628990,11240,11240,11240,11240,0
|
|
20240830,120800,33628990,11240,11240,11240,11240,0
|
|
20240830,120700,33628990,11240,11240,11240,11240,0
|
|
20240830,120600,33628990,11240,11240,11240,11240,0
|
|
20240830,120500,33628990,11240,11240,11240,11240,0
|
|
20240830,120400,33628990,11240,11240,11240,11240,0
|
|
20240830,120300,33628990,11240,11240,11240,11240,0
|
|
20240830,120200,33628990,11240,11240,11240,11240,0
|
|
20240830,120100,33628990,11240,11240,11240,11240,0
|
|
20240830,120000,33628990,11240,11240,11240,11240,0
|
|
20240830,115900,33628990,11240,11240,11240,11240,0
|
|
20240830,115800,33628990,11240,11240,11240,11240,0
|
|
20240830,115700,33628990,11240,11240,11240,11240,0
|
|
20240830,115600,33628990,11240,11240,11240,11240,0
|
|
20240830,115500,33628990,11240,11240,11240,11240,0
|
|
20240830,115400,33628990,11240,11240,11240,11240,0
|
|
20240830,115300,33628990,11240,11240,11240,11240,1
|
|
20240830,115200,33617750,11250,11250,11250,11250,0
|
|
20240830,115100,33617750,11250,11250,11250,11250,0
|
|
20240830,115000,33617750,11250,11250,11250,11250,0
|
|
20240830,114900,33617750,11250,11250,11250,11250,0
|
|
20240830,114800,33617750,11250,11250,11250,11250,0
|
|
20240830,114700,33617750,11250,11250,11250,11250,0
|
|
20240830,114600,33617750,11250,11250,11260,11250,4
|
|
20240830,114500,33572730,11260,11260,11260,11260,0
|
|
20240830,114400,33572730,11260,11250,11260,11250,100
|
|
20240830,114300,32446740,11250,11250,11250,11250,1
|
|
20240830,114200,32435490,11260,11250,11260,11250,196
|
|
20240830,114100,30229130,11240,11240,11240,11240,0
|
|
20240830,114000,30229130,11240,11240,11240,11240,0
|
|
20240830,113900,30229130,11240,11240,11240,11240,0
|
|
20240830,113800,30229130,11240,11240,11240,11240,5
|
|
20240830,113700,30172930,11240,11240,11240,11240,0
|
|
20240830,113600,30172930,11240,11240,11240,11240,0
|
|
20240830,113500,30172930,11240,11240,11240,11240,0
|
|
20240830,113400,30172930,11240,11240,11240,11240,0
|
|
20240830,113300,30172930,11240,11240,11240,11240,0
|
|
20240830,113200,30172930,11240,11240,11240,11240,0
|
|
20240830,113100,30172930,11240,11240,11240,11240,0
|
|
20240830,113000,30172930,11240,11240,11240,11240,0
|
|
20240830,112900,30172930,11240,11240,11240,11240,0
|
|
20240830,112800,30172930,11240,11240,11240,11240,0
|
|
20240830,112700,30172930,11240,11240,11240,11240,0
|
|
20240830,112600,30172930,11240,11240,11240,11240,0
|
|
20240830,112500,30172930,11240,11240,11240,11240,0
|
|
20240830,112400,30172930,11240,11240,11240,11240,0
|
|
20240830,112300,30172930,11240,11240,11240,11240,0
|
|
20240830,112200,30172930,11240,11240,11240,11240,0
|
|
20240830,112100,30172930,11240,11240,11240,11240,0
|
|
20240830,112000,30172930,11240,11240,11240,11240,0
|
|
20240830,111900,30172930,11240,11240,11240,11240,0
|
|
20240830,111800,30172930,11240,11240,11240,11240,0
|
|
20240830,111700,30172930,11240,11240,11240,11240,1
|
|
20240830,111600,30161690,11250,11250,11250,11250,0
|
|
20240830,111500,30161690,11250,11250,11250,11250,0
|
|
20240830,111400,30161690,11250,11250,11250,11250,0
|
|
20240830,111300,30161690,11250,11250,11250,11250,0
|
|
20240830,111200,30161690,11250,11250,11250,11250,0
|
|
20240830,111100,30161690,11250,11250,11250,11250,100
|
|
20240830,111000,29036690,11250,11250,11250,11250,0
|
|
20240830,110900,29036690,11250,11250,11250,11250,0
|
|
20240830,110800,29036690,11250,11250,11250,11250,0
|
|
20240830,110700,29036690,11250,11250,11250,11250,0
|
|
20240830,110600,29036690,11250,11250,11250,11250,0
|
|
20240830,110500,29036690,11250,11250,11250,11250,0
|
|
20240830,110400,29036690,11250,11250,11250,11250,11
|
|
20240830,110300,28912940,11250,11250,11250,11250,50
|
|
20240830,110200,28350440,11240,11240,11240,11240,0
|
|
20240830,110100,28350440,11240,11240,11240,11240,106
|
|
20240830,110000,27159000,11230,11230,11230,11230,0
|
|
20240830,105900,27159000,11230,11230,11230,11230,0
|
|
20240830,105800,27159000,11230,11230,11230,11230,0
|
|
20240830,105700,27159000,11230,11230,11230,11230,0
|
|
20240830,105600,27159000,11230,11230,11230,11230,0
|
|
20240830,105500,27159000,11230,11230,11230,11230,216
|
|
20240830,105400,24733320,11220,11220,11220,11220,0
|
|
20240830,105300,24733320,11220,11220,11220,11220,70
|
|
20240830,105200,23947920,11220,11220,11220,11220,0
|
|
20240830,105100,23947920,11220,11220,11220,11220,0
|
|
20240830,105000,23947920,11220,11220,11220,11220,0
|
|
20240830,104900,23947920,11220,11220,11220,11220,0
|
|
20240830,104800,23947920,11220,11220,11220,11220,0
|
|
20240830,104700,23947920,11220,11220,11220,11220,0
|
|
20240830,104600,23947920,11220,11220,11220,11220,0
|
|
20240830,104500,23947920,11220,11220,11220,11220,2
|
|
20240830,104400,23925480,11220,11220,11220,11220,84
|
|
20240830,104300,22983000,11230,11230,11230,11230,1
|
|
20240830,104200,22971770,11230,11230,11230,11230,0
|
|
20240830,104100,22971770,11230,11230,11230,11230,80
|
|
20240830,104000,22073370,11220,11220,11220,11220,0
|
|
20240830,103900,22073370,11220,11220,11220,11220,1
|
|
20240830,103800,22062150,11230,11230,11230,11230,0
|
|
20240830,103700,22062150,11230,11230,11230,11230,0
|
|
20240830,103600,22062150,11230,11230,11230,11230,0
|
|
20240830,103500,22062150,11230,11230,11230,11230,0
|
|
20240830,103400,22062150,11230,11230,11230,11230,0
|
|
20240830,103300,22062150,11230,11230,11230,11230,1
|
|
20240830,103200,22050920,11230,11230,11230,11230,0
|
|
20240830,103100,22050920,11230,11230,11230,11230,0
|
|
20240830,103000,22050920,11230,11230,11230,11230,0
|
|
20240830,102900,22050920,11230,11230,11230,11230,1
|
|
20240830,102800,22039690,11230,11230,11230,11230,4
|
|
20240830,102700,21994770,11230,11230,11230,11230,0
|
|
20240830,102600,21994770,11230,11230,11230,11230,0
|
|
20240830,102500,21994770,11230,11230,11230,11230,0
|
|
20240830,102400,21994770,11230,11230,11230,11230,0
|
|
20240830,102300,21994770,11230,11220,11230,11220,8
|
|
20240830,102200,21904940,11220,11220,11220,11220,0
|
|
20240830,102100,21904940,11220,11220,11220,11220,0
|
|
20240830,102000,21904940,11220,11220,11220,11220,0
|
|
20240830,101900,21904940,11220,11220,11220,11220,0
|
|
20240830,101800,21904940,11220,11220,11220,11220,0
|
|
20240830,101700,21904940,11220,11220,11220,11220,0
|
|
20240830,101600,21904940,11220,11220,11220,11220,1
|
|
20240830,101500,21893720,11210,11210,11210,11210,0
|
|
20240830,101400,21893720,11210,11210,11210,11210,0
|
|
20240830,101300,21893720,11210,11210,11210,11210,10
|
|
20240830,101200,21781620,11220,11220,11220,11220,0
|
|
20240830,101100,21781620,11220,11220,11220,11220,0
|
|
20240830,101000,21781620,11220,11220,11220,11220,5
|
|
20240830,100900,21725520,11210,11210,11210,11210,0
|
|
20240830,100800,21725520,11210,11210,11210,11210,0
|
|
20240830,100700,21725520,11210,11210,11210,11210,0
|
|
20240830,100600,21725520,11210,11210,11210,11210,8
|
|
20240830,100500,21635840,11210,11210,11210,11210,0
|
|
20240830,100400,21635840,11210,11210,11210,11210,0
|
|
20240830,100300,21635840,11210,11210,11210,11210,0
|
|
20240830,100200,21635840,11210,11210,11210,11210,0
|
|
20240830,100100,21635840,11210,11210,11210,11210,0
|
|
20240830,100000,21635840,11210,11220,11220,11210,7
|
|
20240830,095900,21557340,11210,11210,11210,11210,0
|
|
20240830,095800,21557340,11210,11210,11210,11210,0
|
|
20240830,095700,21557340,11210,11220,11220,11210,8
|
|
20240830,095600,21467590,11220,11220,11220,11220,0
|
|
20240830,095500,21467590,11220,11220,11220,11220,0
|
|
20240830,095400,21467590,11220,11220,11220,11220,0
|
|
20240830,095300,21467590,11220,11220,11220,11220,0
|
|
20240830,095200,21467590,11220,11220,11220,11220,0
|
|
20240830,095100,21467590,11220,11220,11220,11220,0
|
|
20240830,095000,21467590,11220,11220,11220,11220,0
|
|
20240830,094900,21467590,11220,11220,11220,11220,0
|
|
20240830,094800,21467590,11220,11220,11220,11220,0
|
|
20240830,094700,21467590,11220,11220,11220,11220,8
|
|
20240830,094600,21377830,11210,11210,11210,11210,0
|
|
20240830,094500,21377830,11210,11210,11210,11210,0
|
|
20240830,094400,21377830,11210,11210,11210,11210,0
|
|
20240830,094300,21377830,11210,11220,11220,11210,200
|
|
20240830,094200,19135320,11240,11240,11240,11240,0
|
|
20240830,094100,19135320,11240,11240,11240,11240,9
|
|
20240830,094000,19034160,11240,11230,11240,11230,6
|
|
20240830,093900,18966730,11240,11200,11240,11200,98
|
|
20240830,093800,17868950,11200,11230,11230,11200,1507
|
|
20240830,093700,979350,11240,11240,11240,11240,0
|
|
20240830,093600,979350,11240,11240,11240,11240,0
|
|
20240830,093500,979350,11240,11240,11240,11240,0
|
|
20240830,093400,979350,11240,11240,11240,11240,0
|
|
20240830,093300,979350,11240,11240,11240,11240,0
|
|
20240830,093200,979350,11240,11240,11240,11240,0
|
|
20240830,093100,979350,11240,11240,11240,11240,0
|
|
20240830,093000,979350,11240,11240,11240,11240,2
|
|
20240830,092900,956870,11240,11240,11240,11240,0
|
|
20240830,092800,956870,11240,11240,11240,11240,1
|
|
20240830,092700,945630,11230,11230,11230,11230,2
|
|
20240830,092600,923170,11240,11240,11240,11230,6
|
|
20240830,092500,855740,11250,11250,11250,11250,0
|
|
20240830,092400,855740,11250,11250,11250,11250,0
|
|
20240830,092300,855740,11250,11250,11250,11250,1
|
|
20240830,092200,844490,11250,11260,11260,11250,61
|
|
20240830,092100,157650,11260,11260,11260,11260,0
|
|
20240830,092000,157650,11260,11260,11260,11260,0
|
|
20240830,091900,157650,11260,11260,11260,11260,0
|
|
20240830,091800,157650,11260,11260,11260,11260,0
|
|
20240830,091700,157650,11260,11260,11260,11260,1
|
|
20240830,091600,146390,11260,11260,11260,11240,7
|
|
20240830,091500,67600,11260,11260,11260,11260,0
|
|
20240830,091400,67600,11260,11260,11260,11260,0
|
|
20240830,091300,67600,11260,11260,11260,11260,2
|
|
20240830,091200,45080,11270,11270,11270,11270,0
|
|
20240830,091100,45080,11270,11270,11270,11270,0
|
|
20240830,091000,45080,11270,11270,11270,11270,0
|
|
20240830,090900,45080,11270,11270,11270,11270,3
|
|
20240830,090800,11270,11270,11270,11270,11270,0
|
|
20240830,090700,11270,11270,11270,11270,11270,0
|
|
20240830,090600,11270,11270,11270,11270,11270,0
|
|
20240830,090500,11270,11270,11270,11270,11270,0
|
|
20240830,090400,11270,11270,11270,11270,11270,0
|
|
20240830,090300,11270,11270,11270,11270,11270,0
|
|
20240830,090200,11270,11270,11270,11270,11270,0
|
|
20240830,090100,11270,11270,11270,11270,11270,0
|
|
20240830,090000,11270,11270,11270,11270,11270,1
|