649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194600,143906080,11250,11250,11250,11250,50
|
|
20240903,194500,143906080,11250,11250,11250,11250,0
|
|
20240903,194400,143906080,11250,11250,11250,11250,0
|
|
20240903,194300,143906080,11250,11250,11250,11250,0
|
|
20240903,194200,143906080,11250,11250,11250,11250,0
|
|
20240903,194100,143906080,11250,11250,11250,11250,0
|
|
20240903,194000,143906080,11250,11250,11250,11250,0
|
|
20240903,193900,143906080,11250,11250,11250,11250,0
|
|
20240903,193800,143906080,11250,11250,11250,11250,0
|
|
20240903,193700,143906080,11250,11250,11250,11250,0
|
|
20240903,193600,143906080,11250,11250,11250,11250,0
|
|
20240903,193500,143906080,11250,11250,11250,11250,0
|
|
20240903,193400,143906080,11250,11250,11250,11250,0
|
|
20240903,193300,143906080,11250,11250,11250,11250,0
|
|
20240903,193200,143906080,11250,11250,11250,11250,0
|
|
20240903,193100,143906080,11250,11250,11250,11250,0
|
|
20240903,193000,143906080,11250,11250,11250,11250,0
|
|
20240903,192900,143906080,11250,11250,11250,11250,0
|
|
20240903,192800,143906080,11250,11250,11250,11250,0
|
|
20240903,192700,143906080,11250,11250,11250,11250,0
|
|
20240903,192600,143906080,11250,11250,11250,11250,0
|
|
20240903,192500,143906080,11250,11250,11250,11250,0
|
|
20240903,192400,143906080,11250,11250,11250,11250,0
|
|
20240903,192300,143906080,11250,11250,11250,11250,0
|
|
20240903,192200,143906080,11250,11250,11250,11250,0
|
|
20240903,192100,143906080,11250,11250,11250,11250,0
|
|
20240903,192000,143906080,11250,11250,11250,11250,0
|
|
20240903,191900,143906080,11250,11250,11250,11250,0
|
|
20240903,191800,143906080,11250,11250,11250,11250,0
|
|
20240903,191700,143906080,11250,11250,11250,11250,0
|
|
20240903,191600,143906080,11250,11250,11250,11250,50
|
|
20240903,191500,143906080,11250,11250,11250,11250,0
|
|
20240903,191400,143906080,11250,11250,11250,11250,0
|
|
20240903,191300,143906080,11250,11250,11250,11250,0
|
|
20240903,191200,143906080,11250,11250,11250,11250,0
|
|
20240903,191100,143906080,11250,11250,11250,11250,0
|
|
20240903,191000,143906080,11250,11250,11250,11250,0
|
|
20240903,190900,143906080,11250,11250,11250,11250,0
|
|
20240903,190800,143906080,11250,11250,11250,11250,0
|
|
20240903,190700,143906080,11250,11250,11250,11250,0
|
|
20240903,190600,143906080,11250,11250,11250,11250,0
|
|
20240903,190500,143906080,11250,11250,11250,11250,0
|
|
20240903,190400,143906080,11250,11250,11250,11250,0
|
|
20240903,190300,143906080,11250,11250,11250,11250,0
|
|
20240903,190200,143906080,11250,11250,11250,11250,0
|
|
20240903,190100,143906080,11250,11250,11250,11250,0
|
|
20240903,190000,143906080,11250,11250,11250,11250,0
|
|
20240903,185900,143906080,11250,11250,11250,11250,0
|
|
20240903,185800,143906080,11250,11250,11250,11250,0
|
|
20240903,185700,143906080,11250,11250,11250,11250,0
|
|
20240903,185600,143906080,11250,11250,11250,11250,0
|
|
20240903,185500,143906080,11250,11250,11250,11250,0
|
|
20240903,185400,143906080,11250,11250,11250,11250,0
|
|
20240903,185300,143906080,11250,11250,11250,11250,0
|
|
20240903,185200,143906080,11250,11250,11250,11250,0
|
|
20240903,185100,143906080,11250,11250,11250,11250,0
|
|
20240903,185000,143906080,11250,11250,11250,11250,0
|
|
20240903,184900,143906080,11250,11250,11250,11250,0
|
|
20240903,184800,143906080,11250,11250,11250,11250,0
|
|
20240903,184700,143906080,11250,11250,11250,11250,0
|
|
20240903,184600,143906080,11250,11250,11250,11250,50
|
|
20240903,184500,143906080,11250,11250,11250,11250,0
|
|
20240903,184400,143906080,11250,11250,11250,11250,0
|
|
20240903,184300,143906080,11250,11250,11250,11250,0
|
|
20240903,184200,143906080,11250,11250,11250,11250,0
|
|
20240903,184100,143906080,11250,11250,11250,11250,0
|
|
20240903,184000,143906080,11250,11250,11250,11250,0
|
|
20240903,183900,143906080,11250,11250,11250,11250,0
|
|
20240903,183800,143906080,11250,11250,11250,11250,0
|
|
20240903,183700,143906080,11250,11250,11250,11250,0
|
|
20240903,183600,143906080,11250,11250,11250,11250,0
|
|
20240903,183500,143906080,11250,11250,11250,11250,0
|
|
20240903,183400,143906080,11250,11250,11250,11250,0
|
|
20240903,183300,143906080,11250,11250,11250,11250,0
|
|
20240903,183200,143906080,11250,11250,11250,11250,0
|
|
20240903,183100,143906080,11250,11250,11250,11250,0
|
|
20240903,183000,143906080,11250,11250,11250,11250,0
|
|
20240903,182900,143906080,11250,11250,11250,11250,0
|
|
20240903,182800,143906080,11250,11250,11250,11250,0
|
|
20240903,182700,143906080,11250,11250,11250,11250,0
|
|
20240903,182600,143906080,11250,11250,11250,11250,0
|
|
20240903,182500,143906080,11250,11250,11250,11250,0
|
|
20240903,182400,143906080,11250,11250,11250,11250,0
|
|
20240903,182300,143906080,11250,11250,11250,11250,0
|
|
20240903,182200,143906080,11250,11250,11250,11250,0
|
|
20240903,182100,143906080,11250,11250,11250,11250,0
|
|
20240903,182000,143906080,11250,11250,11250,11250,0
|
|
20240903,181900,143906080,11250,11250,11250,11250,0
|
|
20240903,181800,143906080,11250,11250,11250,11250,0
|
|
20240903,181700,143906080,11250,11250,11250,11250,0
|
|
20240903,181600,143906080,11250,11250,11250,11250,50
|
|
20240903,181500,143906080,11250,11250,11250,11250,0
|
|
20240903,181400,143906080,11250,11250,11250,11250,0
|
|
20240903,181300,143906080,11250,11250,11250,11250,0
|
|
20240903,181200,143906080,11250,11250,11250,11250,0
|
|
20240903,181100,143906080,11250,11250,11250,11250,0
|
|
20240903,181000,143906080,11250,11250,11250,11250,0
|
|
20240903,180900,143906080,11250,11250,11250,11250,0
|
|
20240903,180800,143906080,11250,11250,11250,11250,0
|
|
20240903,180700,143906080,11250,11250,11250,11250,0
|
|
20240903,180600,143906080,11250,11250,11250,11250,0
|
|
20240903,180500,143906080,11250,11250,11250,11250,0
|
|
20240903,180400,143906080,11250,11250,11250,11250,0
|
|
20240903,180300,143906080,11250,11250,11250,11250,0
|
|
20240903,180200,143906080,11250,11250,11250,11250,0
|
|
20240903,180100,143906080,11250,11250,11250,11250,0
|
|
20240903,180000,143906080,11250,11250,11250,11250,0
|
|
20240903,175900,143906080,11250,11250,11250,11250,0
|
|
20240903,175800,143906080,11250,11250,11250,11250,0
|
|
20240903,175700,143906080,11250,11250,11250,11250,0
|
|
20240903,175600,143906080,11250,11250,11250,11250,0
|
|
20240903,175500,143906080,11250,11250,11250,11250,0
|
|
20240903,175400,143906080,11250,11250,11250,11250,0
|
|
20240903,175300,143906080,11250,11250,11250,11250,0
|
|
20240903,175200,143906080,11250,11250,11250,11250,0
|
|
20240903,175100,143906080,11250,11250,11250,11250,0
|
|
20240903,175000,143906080,11250,11250,11250,11250,0
|
|
20240903,174900,143906080,11250,11250,11250,11250,0
|
|
20240903,174800,143906080,11250,11250,11250,11250,0
|
|
20240903,174700,143906080,11250,11250,11250,11250,0
|
|
20240903,174600,143906080,11250,11250,11250,11250,50
|
|
20240903,174500,143906080,11250,11250,11250,11250,0
|
|
20240903,174400,143906080,11250,11250,11250,11250,0
|
|
20240903,174300,143906080,11250,11250,11250,11250,0
|
|
20240903,174200,143906080,11250,11250,11250,11250,0
|
|
20240903,174100,143906080,11250,11250,11250,11250,0
|
|
20240903,174000,143906080,11250,11250,11250,11250,0
|
|
20240903,173900,143906080,11250,11250,11250,11250,0
|
|
20240903,173800,143906080,11250,11250,11250,11250,0
|
|
20240903,173700,143906080,11250,11250,11250,11250,0
|
|
20240903,173600,143906080,11250,11250,11250,11250,0
|
|
20240903,173500,143906080,11250,11250,11250,11250,0
|
|
20240903,173400,143906080,11250,11250,11250,11250,0
|
|
20240903,173300,143906080,11250,11250,11250,11250,0
|
|
20240903,173200,143906080,11250,11250,11250,11250,0
|
|
20240903,173100,143906080,11250,11250,11250,11250,0
|
|
20240903,173000,143906080,11250,11250,11250,11250,0
|
|
20240903,172900,143906080,11250,11250,11250,11250,0
|
|
20240903,172800,143906080,11250,11250,11250,11250,0
|
|
20240903,172700,143906080,11250,11250,11250,11250,0
|
|
20240903,172600,143906080,11250,11250,11250,11250,0
|
|
20240903,172500,143906080,11250,11250,11250,11250,0
|
|
20240903,172400,143906080,11250,11250,11250,11250,0
|
|
20240903,172300,143906080,11250,11250,11250,11250,0
|
|
20240903,172200,143906080,11250,11250,11250,11250,0
|
|
20240903,172100,143906080,11250,11250,11250,11250,0
|
|
20240903,172000,143906080,11250,11250,11250,11250,0
|
|
20240903,171900,143906080,11250,11250,11250,11250,0
|
|
20240903,171800,143906080,11250,11250,11250,11250,0
|
|
20240903,171700,143906080,11250,11250,11250,11250,0
|
|
20240903,171600,143906080,11250,11250,11250,11250,50
|
|
20240903,171500,143906080,11250,11250,11250,11250,0
|
|
20240903,171400,143906080,11250,11250,11250,11250,0
|
|
20240903,171300,143906080,11250,11250,11250,11250,0
|
|
20240903,171200,143906080,11250,11250,11250,11250,0
|
|
20240903,171100,143906080,11250,11250,11250,11250,0
|
|
20240903,171000,143906080,11250,11250,11250,11250,0
|
|
20240903,170900,143906080,11250,11250,11250,11250,0
|
|
20240903,170800,143906080,11250,11250,11250,11250,0
|
|
20240903,170700,143906080,11250,11250,11250,11250,0
|
|
20240903,170600,143906080,11250,11250,11250,11250,0
|
|
20240903,170500,143906080,11250,11250,11250,11250,0
|
|
20240903,170400,143906080,11250,11250,11250,11250,0
|
|
20240903,170300,143906080,11250,11250,11250,11250,0
|
|
20240903,170200,143906080,11250,11250,11250,11250,0
|
|
20240903,170100,143906080,11250,11250,11250,11250,0
|
|
20240903,170000,143906080,11250,11250,11250,11250,0
|
|
20240903,165900,143906080,11250,11250,11250,11250,0
|
|
20240903,165800,143906080,11250,11250,11250,11250,0
|
|
20240903,165700,143906080,11250,11250,11250,11250,0
|
|
20240903,165600,143906080,11250,11250,11250,11250,0
|
|
20240903,165500,143906080,11250,11250,11250,11250,0
|
|
20240903,165400,143906080,11250,11250,11250,11250,0
|
|
20240903,165300,143906080,11250,11250,11250,11250,0
|
|
20240903,165200,143906080,11250,11250,11250,11250,0
|
|
20240903,165100,143906080,11250,11250,11250,11250,0
|
|
20240903,165000,143906080,11250,11250,11250,11250,0
|
|
20240903,164900,143906080,11250,11250,11250,11250,0
|
|
20240903,164800,143906080,11250,11250,11250,11250,0
|
|
20240903,164700,143906080,11250,11250,11250,11250,0
|
|
20240903,164600,143906080,11250,11250,11250,11250,50
|
|
20240903,164500,143906080,11250,11250,11250,11250,0
|
|
20240903,164400,143906080,11250,11250,11250,11250,0
|
|
20240903,164300,143906080,11250,11250,11250,11250,0
|
|
20240903,164200,143906080,11250,11250,11250,11250,0
|
|
20240903,164100,143906080,11250,11250,11250,11250,0
|
|
20240903,164000,143906080,11250,11250,11250,11250,0
|
|
20240903,163900,143906080,11250,11250,11250,11250,0
|
|
20240903,163800,143906080,11250,11250,11250,11250,0
|
|
20240903,163700,143906080,11250,11250,11250,11250,0
|
|
20240903,163600,143906080,11250,11250,11250,11250,0
|
|
20240903,163500,143906080,11250,11250,11250,11250,0
|
|
20240903,163400,143906080,11250,11250,11250,11250,0
|
|
20240903,163300,143906080,11250,11250,11250,11250,0
|
|
20240903,163200,143906080,11250,11250,11250,11250,0
|
|
20240903,163100,143906080,11250,11250,11250,11250,0
|
|
20240903,163000,143906080,11250,11250,11250,11250,0
|
|
20240903,162900,143906080,11250,11250,11250,11250,0
|
|
20240903,162800,143906080,11250,11250,11250,11250,0
|
|
20240903,162700,143906080,11250,11250,11250,11250,0
|
|
20240903,162600,143906080,11250,11250,11250,11250,0
|
|
20240903,162500,143906080,11250,11250,11250,11250,0
|
|
20240903,162400,143906080,11250,11250,11250,11250,0
|
|
20240903,162300,143906080,11250,11250,11250,11250,0
|
|
20240903,162200,143906080,11250,11250,11250,11250,0
|
|
20240903,162100,143906080,11250,11250,11250,11250,0
|
|
20240903,162000,143906080,11250,11250,11250,11250,0
|
|
20240903,161900,143906080,11250,11250,11250,11250,0
|
|
20240903,161800,143906080,11250,11250,11250,11250,0
|
|
20240903,161700,143906080,11250,11250,11250,11250,0
|
|
20240903,161600,143906080,11250,11250,11250,11250,50
|
|
20240903,161500,143906080,11250,11250,11250,11250,0
|
|
20240903,161400,143906080,11250,11250,11250,11250,0
|
|
20240903,161300,143906080,11250,11250,11250,11250,0
|
|
20240903,161200,143906080,11250,11250,11250,11250,0
|
|
20240903,161100,143906080,11250,11250,11250,11250,0
|
|
20240903,161000,143906080,11250,11250,11250,11250,0
|
|
20240903,160900,143906080,11250,11250,11250,11250,0
|
|
20240903,160800,143906080,11250,11250,11250,11250,0
|
|
20240903,160700,143906080,11250,11250,11250,11250,0
|
|
20240903,160600,143906080,11250,11250,11250,11250,0
|
|
20240903,160500,143906080,11250,11250,11250,11250,0
|
|
20240903,160400,143906080,11250,11250,11250,11250,0
|
|
20240903,160300,143906080,11250,11250,11250,11250,0
|
|
20240903,160200,143906080,11250,11250,11250,11250,0
|
|
20240903,160100,143906080,11250,11250,11250,11250,0
|
|
20240903,160000,143906080,11250,11250,11250,11250,0
|
|
20240903,155900,143906080,11250,11250,11250,11250,0
|
|
20240903,155800,143906080,11250,11250,11250,11250,0
|
|
20240903,155700,143906080,11250,11250,11250,11250,0
|
|
20240903,155600,143906080,11250,11250,11250,11250,0
|
|
20240903,155500,143906080,11250,11250,11250,11250,0
|
|
20240903,155400,143906080,11250,11250,11250,11250,0
|
|
20240903,155300,143906080,11250,11250,11250,11250,0
|
|
20240903,155200,143906080,11250,11250,11250,11250,0
|
|
20240903,155100,143906080,11250,11250,11250,11250,0
|
|
20240903,155000,143906080,11250,11250,11250,11250,0
|
|
20240903,154900,143906080,11250,11250,11250,11250,0
|
|
20240903,154800,143906080,11250,11250,11250,11250,0
|
|
20240903,154700,143906080,11250,11250,11250,11250,0
|
|
20240903,154600,143906080,11250,11250,11250,11250,50
|
|
20240903,154500,143906080,11250,11250,11250,11250,0
|
|
20240903,154400,143906080,11250,11250,11250,11250,0
|
|
20240903,154300,143906080,11250,11250,11250,11250,0
|
|
20240903,154200,143906080,11250,11250,11250,11250,0
|
|
20240903,154100,143906080,11250,11250,11250,11250,0
|
|
20240903,154000,143906080,11250,11250,11250,11250,0
|
|
20240903,153900,143906080,11250,11250,11250,11250,0
|
|
20240903,153800,143906080,11250,11250,11250,11250,0
|
|
20240903,153700,143906080,11250,11250,11250,11250,0
|
|
20240903,153600,143906080,11250,11250,11250,11250,0
|
|
20240903,153500,143906080,11250,11250,11250,11250,0
|
|
20240903,153400,143906080,11250,11250,11250,11250,0
|
|
20240903,153300,143906080,11250,11250,11250,11250,0
|
|
20240903,153200,143906080,11250,11250,11250,11250,0
|
|
20240903,153100,143906080,11250,11250,11250,11250,0
|
|
20240903,153000,143906080,11250,11250,11250,11250,50
|
|
20240903,152900,143343580,11250,11250,11250,11250,0
|
|
20240903,152800,143343580,11250,11250,11250,11250,0
|
|
20240903,152700,143343580,11250,11250,11250,11250,0
|
|
20240903,152600,143343580,11250,11250,11250,11250,0
|
|
20240903,152500,143343580,11250,11250,11250,11250,0
|
|
20240903,152400,143343580,11250,11250,11250,11250,0
|
|
20240903,152300,143343580,11250,11250,11250,11250,0
|
|
20240903,152200,143343580,11250,11250,11250,11250,0
|
|
20240903,152100,143343580,11250,11250,11250,11250,0
|
|
20240903,152000,143343580,11250,11250,11250,11250,0
|
|
20240903,151900,143343580,11250,11250,11250,11250,0
|
|
20240903,151800,143343580,11250,11250,11250,11250,0
|
|
20240903,151700,143343580,11250,11250,11250,11250,0
|
|
20240903,151600,143343580,11250,11250,11250,11250,0
|
|
20240903,151500,143343580,11250,11250,11250,11250,0
|
|
20240903,151400,143343580,11250,11250,11250,11250,0
|
|
20240903,151300,143343580,11250,11250,11250,11250,0
|
|
20240903,151200,143343580,11250,11250,11250,11250,0
|
|
20240903,151100,143343580,11250,11250,11250,11250,0
|
|
20240903,151000,143343580,11250,11260,11260,11250,100
|
|
20240903,150900,142217780,11260,11260,11260,11260,0
|
|
20240903,150800,142217780,11260,11270,11270,11260,1000
|
|
20240903,150700,130952380,11280,11280,11280,11280,0
|
|
20240903,150600,130952380,11280,11280,11280,11280,0
|
|
20240903,150500,130952380,11280,11280,11280,11280,0
|
|
20240903,150400,130952380,11280,11280,11280,11280,0
|
|
20240903,150300,130952380,11280,11280,11280,11280,0
|
|
20240903,150200,130952380,11280,11280,11280,11280,1
|
|
20240903,150100,130941100,11280,11280,11280,11280,0
|
|
20240903,150000,130941100,11280,11280,11280,11280,0
|
|
20240903,145900,130941100,11280,11280,11280,11280,0
|
|
20240903,145800,130941100,11280,11280,11280,11280,0
|
|
20240903,145700,130941100,11280,11280,11280,11280,0
|
|
20240903,145600,130941100,11280,11280,11280,11280,0
|
|
20240903,145500,130941100,11280,11280,11280,11280,0
|
|
20240903,145400,130941100,11280,11280,11280,11280,18
|
|
20240903,145300,130738060,11290,11290,11290,11290,0
|
|
20240903,145200,130738060,11290,11290,11290,11290,0
|
|
20240903,145100,130738060,11290,11290,11290,11290,0
|
|
20240903,145000,130738060,11290,11290,11290,11290,0
|
|
20240903,144900,130738060,11290,11290,11290,11290,0
|
|
20240903,144800,130738060,11290,11290,11290,11290,0
|
|
20240903,144700,130738060,11290,11290,11290,11290,59
|
|
20240903,144600,130071950,11300,11300,11300,11300,1
|
|
20240903,144500,130060650,11300,11300,11300,11300,4
|
|
20240903,144400,130015450,11290,11290,11290,11290,0
|
|
20240903,144300,130015450,11290,11280,11290,11280,2414
|
|
20240903,144200,102784530,11280,11280,11280,11280,0
|
|
20240903,144100,102784530,11280,11280,11280,11280,26
|
|
20240903,144000,102491250,11270,11270,11270,11270,0
|
|
20240903,143900,102491250,11270,11270,11270,11270,1
|
|
20240903,143800,102479980,11280,11280,11280,11280,1
|
|
20240903,143700,102468700,11280,11280,11280,11280,0
|
|
20240903,143600,102468700,11280,11280,11280,11280,1
|
|
20240903,143500,102457420,11280,11280,11280,11280,270
|
|
20240903,143400,99411820,11270,11270,11270,11270,1
|
|
20240903,143300,99400550,11280,11280,11280,11280,1
|
|
20240903,143200,99389270,11280,11280,11280,11280,0
|
|
20240903,143100,99389270,11280,11280,11280,11280,0
|
|
20240903,143000,99389270,11280,11280,11280,11280,0
|
|
20240903,142900,99389270,11280,11280,11280,11280,0
|
|
20240903,142800,99389270,11280,11280,11280,11280,0
|
|
20240903,142700,99389270,11280,11280,11280,11280,0
|
|
20240903,142600,99389270,11280,11280,11280,11280,0
|
|
20240903,142500,99389270,11280,11280,11280,11280,0
|
|
20240903,142400,99389270,11280,11280,11280,11280,0
|
|
20240903,142300,99389270,11280,11280,11280,11280,0
|
|
20240903,142200,99389270,11280,11280,11280,11280,0
|
|
20240903,142100,99389270,11280,11280,11280,11280,0
|
|
20240903,142000,99389270,11280,11280,11280,11280,0
|
|
20240903,141900,99389270,11280,11280,11280,11280,0
|
|
20240903,141800,99389270,11280,11280,11280,11280,0
|
|
20240903,141700,99389270,11280,11280,11280,11280,0
|
|
20240903,141600,99389270,11280,11280,11280,11280,0
|
|
20240903,141500,99389270,11280,11280,11280,11280,0
|
|
20240903,141400,99389270,11280,11280,11280,11280,0
|
|
20240903,141300,99389270,11280,11280,11280,11280,0
|
|
20240903,141200,99389270,11280,11280,11280,11280,0
|
|
20240903,141100,99389270,11280,11280,11280,11280,0
|
|
20240903,141000,99389270,11280,11280,11280,11280,0
|
|
20240903,140900,99389270,11280,11280,11280,11280,0
|
|
20240903,140800,99389270,11280,11280,11280,11280,0
|
|
20240903,140700,99389270,11280,11280,11280,11280,0
|
|
20240903,140600,99389270,11280,11280,11280,11280,0
|
|
20240903,140500,99389270,11280,11280,11280,11280,0
|
|
20240903,140400,99389270,11280,11280,11280,11280,12
|
|
20240903,140300,99253910,11270,11270,11270,11270,0
|
|
20240903,140200,99253910,11270,11270,11270,11270,0
|
|
20240903,140100,99253910,11270,11270,11270,11270,0
|
|
20240903,140000,99253910,11270,11270,11270,11270,0
|
|
20240903,135900,99253910,11270,11270,11270,11270,0
|
|
20240903,135800,99253910,11270,11280,11280,11270,54
|
|
20240903,135700,98644840,11280,11280,11280,11280,0
|
|
20240903,135600,98644840,11280,11280,11280,11280,100
|
|
20240903,135500,97516840,11280,11280,11280,11280,0
|
|
20240903,135400,97516840,11280,11280,11280,11280,0
|
|
20240903,135300,97516840,11280,11280,11280,11280,0
|
|
20240903,135200,97516840,11280,11280,11280,11280,0
|
|
20240903,135100,97516840,11280,11280,11280,11280,0
|
|
20240903,135000,97516840,11280,11280,11280,11280,0
|
|
20240903,134900,97516840,11280,11280,11280,11280,0
|
|
20240903,134800,97516840,11280,11280,11280,11280,100
|
|
20240903,134700,96388840,11280,11280,11280,11280,0
|
|
20240903,134600,96388840,11280,11280,11280,11280,0
|
|
20240903,134500,96388840,11280,11280,11280,11280,40
|
|
20240903,134400,95937640,11270,11270,11270,11270,30
|
|
20240903,134300,95599540,11270,11270,11270,11270,20
|
|
20240903,134200,95374140,11270,11270,11270,11270,0
|
|
20240903,134100,95374140,11270,11270,11270,11270,17
|
|
20240903,134000,95182550,11270,11270,11270,11270,183
|
|
20240903,133900,93120140,11280,11280,11280,11280,0
|
|
20240903,133800,93120140,11280,11280,11280,11280,0
|
|
20240903,133700,93120140,11280,11280,11280,11280,1
|
|
20240903,133600,93108860,11280,11280,11280,11280,0
|
|
20240903,133500,93108860,11280,11270,11280,11270,5
|
|
20240903,133400,93052480,11280,11280,11280,11280,0
|
|
20240903,133300,93052480,11280,11280,11280,11280,0
|
|
20240903,133200,93052480,11280,11280,11280,11280,9
|
|
20240903,133100,92950960,11280,11280,11280,11280,0
|
|
20240903,133000,92950960,11280,11280,11280,11280,0
|
|
20240903,132900,92950960,11280,11280,11280,11280,0
|
|
20240903,132800,92950960,11280,11280,11280,11280,0
|
|
20240903,132700,92950960,11280,11280,11280,11280,0
|
|
20240903,132600,92950960,11280,11280,11280,11280,5
|
|
20240903,132500,92894560,11280,11280,11280,11280,0
|
|
20240903,132400,92894560,11280,11280,11280,11280,0
|
|
20240903,132300,92894560,11280,11280,11280,11280,1
|
|
20240903,132200,92883280,11280,11280,11280,11280,0
|
|
20240903,132100,92883280,11280,11280,11280,11280,100
|
|
20240903,132000,91755280,11280,11280,11280,11280,0
|
|
20240903,131900,91755280,11280,11280,11280,11280,0
|
|
20240903,131800,91755280,11280,11280,11280,11280,0
|
|
20240903,131700,91755280,11280,11280,11280,11280,0
|
|
20240903,131600,91755280,11280,11280,11280,11280,0
|
|
20240903,131500,91755280,11280,11280,11280,11280,0
|
|
20240903,131400,91755280,11280,11280,11280,11280,0
|
|
20240903,131300,91755280,11280,11280,11280,11280,0
|
|
20240903,131200,91755280,11280,11280,11280,11280,0
|
|
20240903,131100,91755280,11280,11280,11280,11280,0
|
|
20240903,131000,91755280,11280,11280,11280,11280,0
|
|
20240903,130900,91755280,11280,11280,11280,11280,0
|
|
20240903,130800,91755280,11280,11280,11280,11280,0
|
|
20240903,130700,91755280,11280,11280,11280,11280,0
|
|
20240903,130600,91755280,11280,11280,11280,11280,1
|
|
20240903,130500,91744000,11280,11280,11280,11280,0
|
|
20240903,130400,91744000,11280,11280,11280,11280,0
|
|
20240903,130300,91744000,11280,11280,11280,11280,0
|
|
20240903,130200,91744000,11280,11280,11280,11280,0
|
|
20240903,130100,91744000,11280,11280,11280,11280,0
|
|
20240903,130000,91744000,11280,11280,11280,11280,0
|
|
20240903,125900,91744000,11280,11280,11280,11280,0
|
|
20240903,125800,91744000,11280,11280,11280,11280,10
|
|
20240903,125700,91631200,11280,11280,11280,11280,0
|
|
20240903,125600,91631200,11280,11280,11280,11280,0
|
|
20240903,125500,91631200,11280,11280,11280,11280,50
|
|
20240903,125400,91067200,11280,11280,11280,11270,67
|
|
20240903,125300,90311450,11270,11270,11270,11270,424
|
|
20240903,125200,85532970,11280,11280,11280,11280,0
|
|
20240903,125100,85532970,11280,11270,11280,11270,7
|
|
20240903,125000,85454070,11270,11270,11270,11270,199
|
|
20240903,124900,83211340,11270,11270,11270,11270,0
|
|
20240903,124800,83211340,11270,11270,11270,11270,0
|
|
20240903,124700,83211340,11270,11270,11270,11270,3
|
|
20240903,124600,83177530,11270,11270,11270,11270,89
|
|
20240903,124500,82174500,11270,11270,11270,11270,0
|
|
20240903,124400,82174500,11270,11270,11270,11270,0
|
|
20240903,124300,82174500,11270,11270,11270,11270,0
|
|
20240903,124200,82174500,11270,11270,11270,11270,0
|
|
20240903,124100,82174500,11270,11270,11270,11270,0
|
|
20240903,124000,82174500,11270,11270,11270,11270,0
|
|
20240903,123900,82174500,11270,11270,11270,11270,0
|
|
20240903,123800,82174500,11270,11270,11270,11270,0
|
|
20240903,123700,82174500,11270,11270,11270,11270,0
|
|
20240903,123600,82174500,11270,11270,11270,11270,0
|
|
20240903,123500,82174500,11270,11270,11270,11270,2
|
|
20240903,123400,82151960,11270,11270,11270,11270,0
|
|
20240903,123300,82151960,11270,11270,11270,11270,1
|
|
20240903,123200,82140690,11270,11270,11270,11270,0
|
|
20240903,123100,82140690,11270,11270,11270,11270,0
|
|
20240903,123000,82140690,11270,11270,11270,11270,0
|
|
20240903,122900,82140690,11270,11270,11270,11270,0
|
|
20240903,122800,82140690,11270,11270,11270,11270,0
|
|
20240903,122700,82140690,11270,11270,11270,11270,0
|
|
20240903,122600,82140690,11270,11270,11270,11270,0
|
|
20240903,122500,82140690,11270,11270,11270,11270,3
|
|
20240903,122400,82106880,11270,11270,11270,11270,9
|
|
20240903,122300,82005450,11270,11270,11270,11270,1
|
|
20240903,122200,81994180,11270,11270,11270,11270,0
|
|
20240903,122100,81994180,11270,11270,11270,11270,0
|
|
20240903,122000,81994180,11270,11270,11270,11270,1
|
|
20240903,121900,81982910,11270,11270,11270,11270,0
|
|
20240903,121800,81982910,11270,11270,11270,11270,1
|
|
20240903,121700,81971640,11270,11270,11270,11270,9
|
|
20240903,121600,81870210,11240,11240,11240,11240,0
|
|
20240903,121500,81870210,11240,11240,11240,11240,0
|
|
20240903,121400,81870210,11240,11240,11240,11240,1
|
|
20240903,121300,81858970,11240,11270,11280,11240,208
|
|
20240903,121200,79518340,11270,11270,11270,11270,0
|
|
20240903,121100,79518340,11270,11270,11270,11270,0
|
|
20240903,121000,79518340,11270,11280,11280,11270,22
|
|
20240903,120900,79270200,11280,11280,11280,11280,1
|
|
20240903,120800,79258920,11290,11290,11290,11290,0
|
|
20240903,120700,79258920,11290,11290,11290,11290,0
|
|
20240903,120600,79258920,11290,11290,11290,11290,0
|
|
20240903,120500,79258920,11290,11290,11290,11290,0
|
|
20240903,120400,79258920,11290,11290,11290,11290,0
|
|
20240903,120300,79258920,11290,11290,11290,11290,0
|
|
20240903,120200,79258920,11290,11290,11290,11290,0
|
|
20240903,120100,79258920,11290,11290,11290,11290,0
|
|
20240903,120000,79258920,11290,11290,11290,11290,1
|
|
20240903,115900,79247630,11290,11290,11290,11290,0
|
|
20240903,115800,79247630,11290,11290,11290,11290,1
|
|
20240903,115700,79236340,11300,11300,11300,11300,0
|
|
20240903,115600,79236340,11300,11300,11300,11300,0
|
|
20240903,115500,79236340,11300,11300,11300,11300,0
|
|
20240903,115400,79236340,11300,11300,11300,11300,0
|
|
20240903,115300,79236340,11300,11300,11300,11300,0
|
|
20240903,115200,79236340,11300,11300,11300,11300,0
|
|
20240903,115100,79236340,11300,11300,11300,11300,0
|
|
20240903,115000,79236340,11300,11300,11300,11300,0
|
|
20240903,114900,79236340,11300,11300,11300,11300,0
|
|
20240903,114800,79236340,11300,11300,11300,11300,0
|
|
20240903,114700,79236340,11300,11300,11300,11300,0
|
|
20240903,114600,79236340,11300,11300,11300,11300,0
|
|
20240903,114500,79236340,11300,11300,11300,11300,0
|
|
20240903,114400,79236340,11300,11300,11300,11300,0
|
|
20240903,114300,79236340,11300,11300,11300,11300,0
|
|
20240903,114200,79236340,11300,11300,11300,11300,0
|
|
20240903,114100,79236340,11300,11300,11300,11300,0
|
|
20240903,114000,79236340,11300,11300,11300,11300,0
|
|
20240903,113900,79236340,11300,11300,11300,11300,0
|
|
20240903,113800,79236340,11300,11300,11300,11300,0
|
|
20240903,113700,79236340,11300,11300,11300,11300,0
|
|
20240903,113600,79236340,11300,11300,11300,11300,0
|
|
20240903,113500,79236340,11300,11300,11300,11300,0
|
|
20240903,113400,79236340,11300,11300,11300,11300,0
|
|
20240903,113300,79236340,11300,11300,11300,11300,0
|
|
20240903,113200,79236340,11300,11300,11300,11300,0
|
|
20240903,113100,79236340,11300,11280,11300,11280,3
|
|
20240903,113000,79202460,11300,11300,11300,11300,0
|
|
20240903,112900,79202460,11300,11300,11300,11300,0
|
|
20240903,112800,79202460,11300,11300,11300,11300,0
|
|
20240903,112700,79202460,11300,11300,11300,11300,0
|
|
20240903,112600,79202460,11300,11300,11300,11300,0
|
|
20240903,112500,79202460,11300,11300,11300,11300,0
|
|
20240903,112400,79202460,11300,11300,11300,11300,0
|
|
20240903,112300,79202460,11300,11260,11300,11260,350
|
|
20240903,112200,75259710,11250,11250,11250,11250,178
|
|
20240903,112100,73257210,11240,11270,11270,11240,2000
|
|
20240903,112000,50762200,11280,11280,11280,11280,0
|
|
20240903,111900,50762200,11280,11280,11280,11280,0
|
|
20240903,111800,50762200,11280,11280,11280,11280,0
|
|
20240903,111700,50762200,11280,11280,11280,11280,145
|
|
20240903,111600,49126600,11280,11280,11280,11280,0
|
|
20240903,111500,49126600,11280,11280,11280,11280,0
|
|
20240903,111400,49126600,11280,11280,11280,11280,0
|
|
20240903,111300,49126600,11280,11280,11280,11280,184
|
|
20240903,111200,47051080,11270,11270,11270,11270,0
|
|
20240903,111100,47051080,11270,11270,11270,11270,0
|
|
20240903,111000,47051080,11270,11270,11270,11270,0
|
|
20240903,110900,47051080,11270,11270,11270,11270,0
|
|
20240903,110800,47051080,11270,11270,11270,11270,0
|
|
20240903,110700,47051080,11270,11270,11270,11270,0
|
|
20240903,110600,47051080,11270,11270,11270,11270,0
|
|
20240903,110500,47051080,11270,11270,11270,11270,0
|
|
20240903,110400,47051080,11270,11270,11270,11270,0
|
|
20240903,110300,47051080,11270,11270,11270,11270,0
|
|
20240903,110200,47051080,11270,11270,11270,11270,10
|
|
20240903,110100,46938380,11280,11280,11280,11280,0
|
|
20240903,110000,46938380,11280,11270,11280,11270,100
|
|
20240903,105900,45810500,11270,11270,11270,11270,0
|
|
20240903,105800,45810500,11270,11270,11270,11270,0
|
|
20240903,105700,45810500,11270,11270,11270,11270,0
|
|
20240903,105600,45810500,11270,11270,11270,11270,2
|
|
20240903,105500,45787960,11270,11270,11270,11270,0
|
|
20240903,105400,45787960,11270,11270,11270,11270,0
|
|
20240903,105300,45787960,11270,11270,11270,11270,0
|
|
20240903,105200,45787960,11270,11270,11270,11270,0
|
|
20240903,105100,45787960,11270,11270,11270,11270,0
|
|
20240903,105000,45787960,11270,11270,11270,11270,0
|
|
20240903,104900,45787960,11270,11270,11270,11270,0
|
|
20240903,104800,45787960,11270,11270,11270,11270,0
|
|
20240903,104700,45787960,11270,11270,11270,11270,0
|
|
20240903,104600,45787960,11270,11270,11270,11270,0
|
|
20240903,104500,45787960,11270,11270,11270,11270,1
|
|
20240903,104400,45776690,11270,11270,11270,11270,1
|
|
20240903,104300,45765420,11270,11270,11270,11270,1
|
|
20240903,104200,45754150,11270,11270,11270,11270,5
|
|
20240903,104100,45697800,11270,11270,11270,11270,1
|
|
20240903,104000,45686530,11260,11260,11260,11260,0
|
|
20240903,103900,45686530,11260,11260,11260,11260,0
|
|
20240903,103800,45686530,11260,11260,11260,11260,0
|
|
20240903,103700,45686530,11260,11260,11260,11260,0
|
|
20240903,103600,45686530,11260,11260,11260,11260,0
|
|
20240903,103500,45686530,11260,11260,11260,11260,0
|
|
20240903,103400,45686530,11260,11260,11260,11260,0
|
|
20240903,103300,45686530,11260,11260,11260,11260,0
|
|
20240903,103200,45686530,11260,11260,11260,11260,198
|
|
20240903,103100,43457050,11260,11260,11260,11260,95
|
|
20240903,103000,42387350,11270,11270,11270,11270,7
|
|
20240903,102900,42308460,11280,11280,11280,11280,100
|
|
20240903,102800,41180460,11280,11280,11280,11280,0
|
|
20240903,102700,41180460,11280,11280,11280,11280,0
|
|
20240903,102600,41180460,11280,11280,11280,11280,0
|
|
20240903,102500,41180460,11280,11280,11280,11280,0
|
|
20240903,102400,41180460,11280,11280,11280,11280,0
|
|
20240903,102300,41180460,11280,11280,11280,11280,0
|
|
20240903,102200,41180460,11280,11280,11280,11280,0
|
|
20240903,102100,41180460,11280,11280,11280,11280,0
|
|
20240903,102000,41180460,11280,11280,11280,11280,30
|
|
20240903,101900,40842060,11270,11270,11270,11270,0
|
|
20240903,101800,40842060,11270,11270,11270,11270,0
|
|
20240903,101700,40842060,11270,11270,11270,11270,0
|
|
20240903,101600,40842060,11270,11270,11270,11270,0
|
|
20240903,101500,40842060,11270,11270,11270,11270,0
|
|
20240903,101400,40842060,11270,11290,11300,11270,228
|
|
20240903,101300,38270470,11300,11280,11300,11280,209
|
|
20240903,101200,35912930,11280,11280,11280,11280,0
|
|
20240903,101100,35912930,11280,11280,11280,11280,0
|
|
20240903,101000,35912930,11280,11280,11280,11280,10
|
|
20240903,100900,35800130,11270,11270,11270,11270,547
|
|
20240903,100800,29635440,11270,11270,11270,11270,0
|
|
20240903,100700,29635440,11270,11270,11270,11270,0
|
|
20240903,100600,29635440,11270,11270,11270,11270,5
|
|
20240903,100500,29579090,11260,11260,11260,11260,0
|
|
20240903,100400,29579090,11260,11260,11260,11260,0
|
|
20240903,100300,29579090,11260,11260,11260,11260,0
|
|
20240903,100200,29579090,11260,11260,11260,11260,0
|
|
20240903,100100,29579090,11260,11260,11260,11260,0
|
|
20240903,100000,29579090,11260,11260,11260,11260,0
|
|
20240903,095900,29579090,11260,11260,11260,11260,0
|
|
20240903,095800,29579090,11260,11260,11260,11260,0
|
|
20240903,095700,29579090,11260,11260,11260,11260,0
|
|
20240903,095600,29579090,11260,11260,11260,11260,0
|
|
20240903,095500,29579090,11260,11260,11260,11260,0
|
|
20240903,095400,29579090,11260,11260,11260,11260,0
|
|
20240903,095300,29579090,11260,11260,11260,11260,0
|
|
20240903,095200,29579090,11260,11270,11270,11260,20
|
|
20240903,095100,29353790,11270,11270,11270,11270,10
|
|
20240903,095000,29241090,11270,11270,11270,11270,0
|
|
20240903,094900,29241090,11270,11270,11270,11270,0
|
|
20240903,094800,29241090,11270,11270,11270,11270,0
|
|
20240903,094700,29241090,11270,11270,11270,11270,0
|
|
20240903,094600,29241090,11270,11270,11270,11270,3
|
|
20240903,094500,29207280,11270,11270,11270,11270,3
|
|
20240903,094400,29173470,11270,11270,11270,11270,0
|
|
20240903,094300,29173470,11270,11270,11270,11270,0
|
|
20240903,094200,29173470,11270,11270,11270,11270,0
|
|
20240903,094100,29173470,11270,11270,11270,11270,4
|
|
20240903,094000,29128390,11270,11270,11270,11270,7
|
|
20240903,093900,29049500,11270,11270,11270,11270,6
|
|
20240903,093800,28981880,11270,11270,11270,11270,7
|
|
20240903,093700,28902990,11280,11280,11280,11280,0
|
|
20240903,093600,28902990,11280,11280,11280,11280,0
|
|
20240903,093500,28902990,11280,11280,11280,11280,0
|
|
20240903,093400,28902990,11280,11280,11280,11280,0
|
|
20240903,093300,28902990,11280,11280,11280,11280,0
|
|
20240903,093200,28902990,11280,11280,11280,11280,1759
|
|
20240903,093100,9061470,11270,11270,11280,11270,11
|
|
20240903,093000,8937430,11280,11260,11280,11260,5
|
|
20240903,092900,8881050,11280,11270,11280,11270,8
|
|
20240903,092800,8790850,11270,11270,11280,11270,6
|
|
20240903,092700,8723210,11270,11270,11270,11270,1
|
|
20240903,092600,8711940,11260,11250,11260,11250,4
|
|
20240903,092500,8666920,11240,11240,11240,11240,0
|
|
20240903,092400,8666920,11240,11270,11270,11240,105
|
|
20240903,092300,7484200,11280,11280,11280,11280,10
|
|
20240903,092200,7371400,11280,11270,11280,11270,3
|
|
20240903,092100,7337570,11280,11280,11280,11280,2
|
|
20240903,092000,7315010,11280,11290,11290,11270,359
|
|
20240903,091900,3263960,11300,11300,11300,11300,0
|
|
20240903,091800,3263960,11300,11300,11300,11300,0
|
|
20240903,091700,3263960,11300,11300,11300,11300,0
|
|
20240903,091600,3263960,11300,11300,11300,11300,0
|
|
20240903,091500,3263960,11300,11300,11300,11300,0
|
|
20240903,091400,3263960,11300,11300,11300,11300,7
|
|
20240903,091300,3184860,11280,11280,11280,11280,0
|
|
20240903,091200,3184860,11280,11280,11280,11280,0
|
|
20240903,091100,3184860,11280,11280,11280,11280,1
|
|
20240903,091000,3173580,11300,11300,11300,11300,0
|
|
20240903,090900,3173580,11300,11300,11300,11300,0
|
|
20240903,090800,3173580,11300,11300,11300,11300,4
|
|
20240903,090700,3128380,11300,11300,11300,11300,9
|
|
20240903,090600,3026680,11270,11280,11280,11270,36
|
|
20240903,090500,2620940,11270,11270,11270,11270,2
|
|
20240903,090400,2598400,11200,11200,11200,11200,0
|
|
20240903,090300,2598400,11200,11200,11200,11200,0
|
|
20240903,090200,2598400,11200,11200,11200,11200,0
|
|
20240903,090100,2598400,11200,11200,11200,11200,0
|
|
20240903,090000,2598400,11200,11200,11200,11200,232
|