682 lines
34 KiB
CSV
682 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,201900,137676230,11270,11270,11270,11270,381
|
|
20240801,201800,137676230,11270,11270,11270,11270,0
|
|
20240801,201700,137676230,11270,11270,11270,11270,0
|
|
20240801,201600,137676230,11270,11270,11270,11270,0
|
|
20240801,201500,137676230,11270,11270,11270,11270,0
|
|
20240801,201400,137676230,11270,11270,11270,11270,0
|
|
20240801,201300,137676230,11270,11270,11270,11270,0
|
|
20240801,201200,137676230,11270,11270,11270,11270,0
|
|
20240801,201100,137676230,11270,11270,11270,11270,0
|
|
20240801,201000,137676230,11270,11270,11270,11270,0
|
|
20240801,200900,137676230,11270,11270,11270,11270,0
|
|
20240801,200800,137676230,11270,11270,11270,11270,0
|
|
20240801,200700,137676230,11270,11270,11270,11270,0
|
|
20240801,200600,137676230,11270,11270,11270,11270,0
|
|
20240801,200500,137676230,11270,11270,11270,11270,0
|
|
20240801,200400,137676230,11270,11270,11270,11270,0
|
|
20240801,200300,137676230,11270,11270,11270,11270,0
|
|
20240801,200200,137676230,11270,11270,11270,11270,0
|
|
20240801,200100,137676230,11270,11270,11270,11270,0
|
|
20240801,200000,137676230,11270,11270,11270,11270,0
|
|
20240801,195900,137676230,11270,11270,11270,11270,0
|
|
20240801,195800,137676230,11270,11270,11270,11270,0
|
|
20240801,195700,137676230,11270,11270,11270,11270,0
|
|
20240801,195600,137676230,11270,11270,11270,11270,0
|
|
20240801,195500,137676230,11270,11270,11270,11270,0
|
|
20240801,195400,137676230,11270,11270,11270,11270,0
|
|
20240801,195300,137676230,11270,11270,11270,11270,0
|
|
20240801,195200,137676230,11270,11270,11270,11270,0
|
|
20240801,195100,137676230,11270,11270,11270,11270,0
|
|
20240801,195000,137676230,11270,11270,11270,11270,0
|
|
20240801,194900,137676230,11270,11270,11270,11270,381
|
|
20240801,194800,137676230,11270,11270,11270,11270,0
|
|
20240801,194700,137676230,11270,11270,11270,11270,0
|
|
20240801,194600,137676230,11270,11270,11270,11270,0
|
|
20240801,194500,137676230,11270,11270,11270,11270,0
|
|
20240801,194400,137676230,11270,11270,11270,11270,0
|
|
20240801,194300,137676230,11270,11270,11270,11270,0
|
|
20240801,194200,137676230,11270,11270,11270,11270,0
|
|
20240801,194100,137676230,11270,11270,11270,11270,0
|
|
20240801,194000,137676230,11270,11270,11270,11270,0
|
|
20240801,193900,137676230,11270,11270,11270,11270,0
|
|
20240801,193800,137676230,11270,11270,11270,11270,0
|
|
20240801,193700,137676230,11270,11270,11270,11270,0
|
|
20240801,193600,137676230,11270,11270,11270,11270,0
|
|
20240801,193500,137676230,11270,11270,11270,11270,0
|
|
20240801,193400,137676230,11270,11270,11270,11270,0
|
|
20240801,193300,137676230,11270,11270,11270,11270,0
|
|
20240801,193200,137676230,11270,11270,11270,11270,0
|
|
20240801,193100,137676230,11270,11270,11270,11270,0
|
|
20240801,193000,137676230,11270,11270,11270,11270,0
|
|
20240801,192900,137676230,11270,11270,11270,11270,0
|
|
20240801,192800,137676230,11270,11270,11270,11270,0
|
|
20240801,192700,137676230,11270,11270,11270,11270,0
|
|
20240801,192600,137676230,11270,11270,11270,11270,0
|
|
20240801,192500,137676230,11270,11270,11270,11270,0
|
|
20240801,192400,137676230,11270,11270,11270,11270,0
|
|
20240801,192300,137676230,11270,11270,11270,11270,0
|
|
20240801,192200,137676230,11270,11270,11270,11270,0
|
|
20240801,192100,137676230,11270,11270,11270,11270,0
|
|
20240801,192000,137676230,11270,11270,11270,11270,0
|
|
20240801,191900,137676230,11270,11270,11270,11270,381
|
|
20240801,191800,137676230,11270,11270,11270,11270,0
|
|
20240801,191700,137676230,11270,11270,11270,11270,0
|
|
20240801,191600,137676230,11270,11270,11270,11270,0
|
|
20240801,191500,137676230,11270,11270,11270,11270,0
|
|
20240801,191400,137676230,11270,11270,11270,11270,0
|
|
20240801,191300,137676230,11270,11270,11270,11270,0
|
|
20240801,191200,137676230,11270,11270,11270,11270,0
|
|
20240801,191100,137676230,11270,11270,11270,11270,0
|
|
20240801,191000,137676230,11270,11270,11270,11270,0
|
|
20240801,190900,137676230,11270,11270,11270,11270,0
|
|
20240801,190800,137676230,11270,11270,11270,11270,0
|
|
20240801,190700,137676230,11270,11270,11270,11270,0
|
|
20240801,190600,137676230,11270,11270,11270,11270,0
|
|
20240801,190500,137676230,11270,11270,11270,11270,0
|
|
20240801,190400,137676230,11270,11270,11270,11270,0
|
|
20240801,190300,137676230,11270,11270,11270,11270,0
|
|
20240801,190200,137676230,11270,11270,11270,11270,0
|
|
20240801,190100,137676230,11270,11270,11270,11270,0
|
|
20240801,190000,137676230,11270,11270,11270,11270,0
|
|
20240801,185900,137676230,11270,11270,11270,11270,0
|
|
20240801,185800,137676230,11270,11270,11270,11270,0
|
|
20240801,185700,137676230,11270,11270,11270,11270,0
|
|
20240801,185600,137676230,11270,11270,11270,11270,0
|
|
20240801,185500,137676230,11270,11270,11270,11270,0
|
|
20240801,185400,137676230,11270,11270,11270,11270,0
|
|
20240801,185300,137676230,11270,11270,11270,11270,0
|
|
20240801,185200,137676230,11270,11270,11270,11270,0
|
|
20240801,185100,137676230,11270,11270,11270,11270,0
|
|
20240801,185000,137676230,11270,11270,11270,11270,0
|
|
20240801,184900,137676230,11270,11270,11270,11270,381
|
|
20240801,184800,137676230,11270,11270,11270,11270,0
|
|
20240801,184700,137676230,11270,11270,11270,11270,0
|
|
20240801,184600,137676230,11270,11270,11270,11270,0
|
|
20240801,184500,137676230,11270,11270,11270,11270,0
|
|
20240801,184400,137676230,11270,11270,11270,11270,0
|
|
20240801,184300,137676230,11270,11270,11270,11270,0
|
|
20240801,184200,137676230,11270,11270,11270,11270,0
|
|
20240801,184100,137676230,11270,11270,11270,11270,0
|
|
20240801,184000,137676230,11270,11270,11270,11270,0
|
|
20240801,183900,137676230,11270,11270,11270,11270,0
|
|
20240801,183800,137676230,11270,11270,11270,11270,0
|
|
20240801,183700,137676230,11270,11270,11270,11270,0
|
|
20240801,183600,137676230,11270,11270,11270,11270,0
|
|
20240801,183500,137676230,11270,11270,11270,11270,0
|
|
20240801,183400,137676230,11270,11270,11270,11270,0
|
|
20240801,183300,137676230,11270,11270,11270,11270,0
|
|
20240801,183200,137676230,11270,11270,11270,11270,0
|
|
20240801,183100,137676230,11270,11270,11270,11270,0
|
|
20240801,183000,137676230,11270,11270,11270,11270,0
|
|
20240801,182900,137676230,11270,11270,11270,11270,0
|
|
20240801,182800,137676230,11270,11270,11270,11270,0
|
|
20240801,182700,137676230,11270,11270,11270,11270,0
|
|
20240801,182600,137676230,11270,11270,11270,11270,0
|
|
20240801,182500,137676230,11270,11270,11270,11270,0
|
|
20240801,182400,137676230,11270,11270,11270,11270,0
|
|
20240801,182300,137676230,11270,11270,11270,11270,0
|
|
20240801,182200,137676230,11270,11270,11270,11270,0
|
|
20240801,182100,137676230,11270,11270,11270,11270,0
|
|
20240801,182000,137676230,11270,11270,11270,11270,0
|
|
20240801,181900,137676230,11270,11270,11270,11270,381
|
|
20240801,181800,137676230,11270,11270,11270,11270,0
|
|
20240801,181700,137676230,11270,11270,11270,11270,0
|
|
20240801,181600,137676230,11270,11270,11270,11270,0
|
|
20240801,181500,137676230,11270,11270,11270,11270,0
|
|
20240801,181400,137676230,11270,11270,11270,11270,0
|
|
20240801,181300,137676230,11270,11270,11270,11270,0
|
|
20240801,181200,137676230,11270,11270,11270,11270,0
|
|
20240801,181100,137676230,11270,11270,11270,11270,0
|
|
20240801,181000,137676230,11270,11270,11270,11270,0
|
|
20240801,180900,137676230,11270,11270,11270,11270,0
|
|
20240801,180800,137676230,11270,11270,11270,11270,0
|
|
20240801,180700,137676230,11270,11270,11270,11270,0
|
|
20240801,180600,137676230,11270,11270,11270,11270,0
|
|
20240801,180500,137676230,11270,11270,11270,11270,0
|
|
20240801,180400,137676230,11270,11270,11270,11270,0
|
|
20240801,180300,137676230,11270,11270,11270,11270,0
|
|
20240801,180200,137676230,11270,11270,11270,11270,0
|
|
20240801,180100,137676230,11270,11270,11270,11270,0
|
|
20240801,180000,137676230,11270,11270,11270,11270,0
|
|
20240801,175900,137676230,11270,11270,11270,11270,0
|
|
20240801,175800,137676230,11270,11270,11270,11270,0
|
|
20240801,175700,137676230,11270,11270,11270,11270,0
|
|
20240801,175600,137676230,11270,11270,11270,11270,0
|
|
20240801,175500,137676230,11270,11270,11270,11270,0
|
|
20240801,175400,137676230,11270,11270,11270,11270,0
|
|
20240801,175300,137676230,11270,11270,11270,11270,0
|
|
20240801,175200,137676230,11270,11270,11270,11270,0
|
|
20240801,175100,137676230,11270,11270,11270,11270,0
|
|
20240801,175000,137676230,11270,11270,11270,11270,0
|
|
20240801,174900,137676230,11270,11270,11270,11270,381
|
|
20240801,174800,137676230,11270,11270,11270,11270,0
|
|
20240801,174700,137676230,11270,11270,11270,11270,0
|
|
20240801,174600,137676230,11270,11270,11270,11270,0
|
|
20240801,174500,137676230,11270,11270,11270,11270,0
|
|
20240801,174400,137676230,11270,11270,11270,11270,0
|
|
20240801,174300,137676230,11270,11270,11270,11270,0
|
|
20240801,174200,137676230,11270,11270,11270,11270,0
|
|
20240801,174100,137676230,11270,11270,11270,11270,0
|
|
20240801,174000,137676230,11270,11270,11270,11270,0
|
|
20240801,173900,137676230,11270,11270,11270,11270,0
|
|
20240801,173800,137676230,11270,11270,11270,11270,0
|
|
20240801,173700,137676230,11270,11270,11270,11270,0
|
|
20240801,173600,137676230,11270,11270,11270,11270,0
|
|
20240801,173500,137676230,11270,11270,11270,11270,0
|
|
20240801,173400,137676230,11270,11270,11270,11270,0
|
|
20240801,173300,137676230,11270,11270,11270,11270,0
|
|
20240801,173200,137676230,11270,11270,11270,11270,0
|
|
20240801,173100,137676230,11270,11270,11270,11270,0
|
|
20240801,173000,137676230,11270,11270,11270,11270,0
|
|
20240801,172900,137676230,11270,11270,11270,11270,0
|
|
20240801,172800,137676230,11270,11270,11270,11270,0
|
|
20240801,172700,137676230,11270,11270,11270,11270,0
|
|
20240801,172600,137676230,11270,11270,11270,11270,0
|
|
20240801,172500,137676230,11270,11270,11270,11270,0
|
|
20240801,172400,137676230,11270,11270,11270,11270,0
|
|
20240801,172300,137676230,11270,11270,11270,11270,0
|
|
20240801,172200,137676230,11270,11270,11270,11270,0
|
|
20240801,172100,137676230,11270,11270,11270,11270,0
|
|
20240801,172000,137676230,11270,11270,11270,11270,0
|
|
20240801,171900,137676230,11270,11270,11270,11270,381
|
|
20240801,171800,137676230,11270,11270,11270,11270,0
|
|
20240801,171700,137676230,11270,11270,11270,11270,0
|
|
20240801,171600,137676230,11270,11270,11270,11270,0
|
|
20240801,171500,137676230,11270,11270,11270,11270,0
|
|
20240801,171400,137676230,11270,11270,11270,11270,0
|
|
20240801,171300,137676230,11270,11270,11270,11270,0
|
|
20240801,171200,137676230,11270,11270,11270,11270,0
|
|
20240801,171100,137676230,11270,11270,11270,11270,0
|
|
20240801,171000,137676230,11270,11270,11270,11270,0
|
|
20240801,170900,137676230,11270,11270,11270,11270,0
|
|
20240801,170800,137676230,11270,11270,11270,11270,0
|
|
20240801,170700,137676230,11270,11270,11270,11270,0
|
|
20240801,170600,137676230,11270,11270,11270,11270,0
|
|
20240801,170500,137676230,11270,11270,11270,11270,0
|
|
20240801,170400,137676230,11270,11270,11270,11270,0
|
|
20240801,170300,137676230,11270,11270,11270,11270,0
|
|
20240801,170200,137676230,11270,11270,11270,11270,0
|
|
20240801,170100,137676230,11270,11270,11270,11270,0
|
|
20240801,170000,137676230,11270,11270,11270,11270,0
|
|
20240801,165900,137676230,11270,11270,11270,11270,0
|
|
20240801,165800,137676230,11270,11270,11270,11270,0
|
|
20240801,165700,137676230,11270,11270,11270,11270,0
|
|
20240801,165600,137676230,11270,11270,11270,11270,0
|
|
20240801,165500,137676230,11270,11270,11270,11270,0
|
|
20240801,165400,137676230,11270,11270,11270,11270,0
|
|
20240801,165300,137676230,11270,11270,11270,11270,0
|
|
20240801,165200,137676230,11270,11270,11270,11270,0
|
|
20240801,165100,137676230,11270,11270,11270,11270,0
|
|
20240801,165000,137676230,11270,11270,11270,11270,0
|
|
20240801,164900,137676230,11270,11270,11270,11270,381
|
|
20240801,164800,137676230,11270,11270,11270,11270,0
|
|
20240801,164700,137676230,11270,11270,11270,11270,0
|
|
20240801,164600,137676230,11270,11270,11270,11270,0
|
|
20240801,164500,137676230,11270,11270,11270,11270,0
|
|
20240801,164400,137676230,11270,11270,11270,11270,0
|
|
20240801,164300,137676230,11270,11270,11270,11270,0
|
|
20240801,164200,137676230,11270,11270,11270,11270,0
|
|
20240801,164100,137676230,11270,11270,11270,11270,0
|
|
20240801,164000,137676230,11270,11270,11270,11270,0
|
|
20240801,163900,137676230,11270,11270,11270,11270,0
|
|
20240801,163800,137676230,11270,11270,11270,11270,0
|
|
20240801,163700,137676230,11270,11270,11270,11270,0
|
|
20240801,163600,137676230,11270,11270,11270,11270,0
|
|
20240801,163500,137676230,11270,11270,11270,11270,0
|
|
20240801,163400,137676230,11270,11270,11270,11270,0
|
|
20240801,163300,137676230,11270,11270,11270,11270,0
|
|
20240801,163200,137676230,11270,11270,11270,11270,0
|
|
20240801,163100,137676230,11270,11270,11270,11270,0
|
|
20240801,163000,137676230,11270,11270,11270,11270,0
|
|
20240801,162900,137676230,11270,11270,11270,11270,0
|
|
20240801,162800,137676230,11270,11270,11270,11270,0
|
|
20240801,162700,137676230,11270,11270,11270,11270,0
|
|
20240801,162600,137676230,11270,11270,11270,11270,0
|
|
20240801,162500,137676230,11270,11270,11270,11270,0
|
|
20240801,162400,137676230,11270,11270,11270,11270,0
|
|
20240801,162300,137676230,11270,11270,11270,11270,0
|
|
20240801,162200,137676230,11270,11270,11270,11270,0
|
|
20240801,162100,137676230,11270,11270,11270,11270,0
|
|
20240801,162000,137676230,11270,11270,11270,11270,0
|
|
20240801,161900,137676230,11270,11270,11270,11270,381
|
|
20240801,161800,137676230,11270,11270,11270,11270,0
|
|
20240801,161700,137676230,11270,11270,11270,11270,0
|
|
20240801,161600,137676230,11270,11270,11270,11270,0
|
|
20240801,161500,137676230,11270,11270,11270,11270,0
|
|
20240801,161400,137676230,11270,11270,11270,11270,0
|
|
20240801,161300,137676230,11270,11270,11270,11270,0
|
|
20240801,161200,137676230,11270,11270,11270,11270,0
|
|
20240801,161100,137676230,11270,11270,11270,11270,0
|
|
20240801,161000,137676230,11270,11270,11270,11270,0
|
|
20240801,160900,137676230,11270,11270,11270,11270,0
|
|
20240801,160800,137676230,11270,11270,11270,11270,0
|
|
20240801,160700,137676230,11270,11270,11270,11270,0
|
|
20240801,160600,137676230,11270,11270,11270,11270,0
|
|
20240801,160500,137676230,11270,11270,11270,11270,0
|
|
20240801,160400,137676230,11270,11270,11270,11270,0
|
|
20240801,160300,137676230,11270,11270,11270,11270,0
|
|
20240801,160200,137676230,11270,11270,11270,11270,0
|
|
20240801,160100,137676230,11270,11270,11270,11270,0
|
|
20240801,160000,137676230,11270,11270,11270,11270,0
|
|
20240801,155900,137676230,11270,11270,11270,11270,0
|
|
20240801,155800,137676230,11270,11270,11270,11270,0
|
|
20240801,155700,137676230,11270,11270,11270,11270,0
|
|
20240801,155600,137676230,11270,11270,11270,11270,0
|
|
20240801,155500,137676230,11270,11270,11270,11270,0
|
|
20240801,155400,137676230,11270,11270,11270,11270,0
|
|
20240801,155300,137676230,11270,11270,11270,11270,0
|
|
20240801,155200,137676230,11270,11270,11270,11270,0
|
|
20240801,155100,137676230,11270,11270,11270,11270,0
|
|
20240801,155000,137676230,11270,11270,11270,11270,0
|
|
20240801,154900,137676230,11270,11270,11270,11270,381
|
|
20240801,154800,137676230,11270,11270,11270,11270,0
|
|
20240801,154700,137676230,11270,11270,11270,11270,0
|
|
20240801,154600,137676230,11270,11270,11270,11270,0
|
|
20240801,154500,137676230,11270,11270,11270,11270,0
|
|
20240801,154400,137676230,11270,11270,11270,11270,0
|
|
20240801,154300,137676230,11270,11270,11270,11270,0
|
|
20240801,154200,137676230,11270,11270,11270,11270,0
|
|
20240801,154100,137676230,11270,11270,11270,11270,0
|
|
20240801,154000,137676230,11270,11270,11270,11270,0
|
|
20240801,153900,137676230,11270,11270,11270,11270,0
|
|
20240801,153800,137676230,11270,11270,11270,11270,0
|
|
20240801,153700,137676230,11270,11270,11270,11270,0
|
|
20240801,153600,137676230,11270,11270,11270,11270,0
|
|
20240801,153500,137676230,11270,11270,11270,11270,0
|
|
20240801,153400,137676230,11270,11270,11270,11270,0
|
|
20240801,153300,137676230,11270,11270,11270,11270,0
|
|
20240801,153200,137676230,11270,11270,11270,11270,0
|
|
20240801,153100,137676230,11270,11270,11270,11270,0
|
|
20240801,153000,137676230,11270,11270,11270,11270,381
|
|
20240801,152900,133382360,11180,11180,11180,11180,0
|
|
20240801,152800,133382360,11180,11180,11180,11180,0
|
|
20240801,152700,133382360,11180,11180,11180,11180,0
|
|
20240801,152600,133382360,11180,11180,11180,11180,0
|
|
20240801,152500,133382360,11180,11180,11180,11180,0
|
|
20240801,152400,133382360,11180,11180,11180,11180,0
|
|
20240801,152300,133382360,11180,11180,11180,11180,0
|
|
20240801,152200,133382360,11180,11180,11180,11180,0
|
|
20240801,152100,133382360,11180,11180,11180,11180,0
|
|
20240801,152000,133382360,11180,11180,11180,11180,0
|
|
20240801,151900,133382360,11180,11180,11180,11180,16
|
|
20240801,151800,133203480,11230,11230,11230,11230,0
|
|
20240801,151700,133203480,11230,11230,11230,11230,0
|
|
20240801,151600,133203480,11230,11180,11230,11180,39
|
|
20240801,151500,132767410,11230,11230,11230,11230,0
|
|
20240801,151400,132767410,11230,11230,11230,11230,0
|
|
20240801,151300,132767410,11230,11230,11230,11230,0
|
|
20240801,151200,132767410,11230,11230,11230,11230,0
|
|
20240801,151100,132767410,11230,11190,11230,11190,2
|
|
20240801,151000,132744990,11180,11180,11180,11180,55
|
|
20240801,150900,132130090,11180,11190,11190,11180,40
|
|
20240801,150800,131682620,11230,11230,11230,11230,0
|
|
20240801,150700,131682620,11230,11230,11230,11230,0
|
|
20240801,150600,131682620,11230,11230,11230,11230,0
|
|
20240801,150500,131682620,11230,11230,11230,11230,0
|
|
20240801,150400,131682620,11230,11230,11230,11230,0
|
|
20240801,150300,131682620,11230,11230,11230,11230,0
|
|
20240801,150200,131682620,11230,11230,11230,11230,0
|
|
20240801,150100,131682620,11230,11230,11230,11230,0
|
|
20240801,150000,131682620,11230,11230,11230,11230,0
|
|
20240801,145900,131682620,11230,11230,11230,11230,1
|
|
20240801,145800,131671390,11180,11180,11180,11180,0
|
|
20240801,145700,131671390,11180,11180,11180,11180,73
|
|
20240801,145600,130855250,11220,11220,11220,11220,4
|
|
20240801,145500,130810370,11220,11220,11220,11220,0
|
|
20240801,145400,130810370,11220,11220,11220,11220,0
|
|
20240801,145300,130810370,11220,11220,11220,11220,0
|
|
20240801,145200,130810370,11220,11220,11220,11220,0
|
|
20240801,145100,130810370,11220,11220,11220,11220,0
|
|
20240801,145000,130810370,11220,11220,11220,11220,3
|
|
20240801,144900,130776710,11230,11230,11230,11230,0
|
|
20240801,144800,130776710,11230,11230,11230,11230,0
|
|
20240801,144700,130776710,11230,11230,11230,11230,0
|
|
20240801,144600,130776710,11230,11230,11230,11230,0
|
|
20240801,144500,130776710,11230,11230,11230,11230,0
|
|
20240801,144400,130776710,11230,11230,11230,11230,0
|
|
20240801,144300,130776710,11230,11230,11230,11230,0
|
|
20240801,144200,130776710,11230,11230,11230,11230,0
|
|
20240801,144100,130776710,11230,11230,11230,11230,0
|
|
20240801,144000,130776710,11230,11230,11230,11230,0
|
|
20240801,143900,130776710,11230,11230,11230,11230,15
|
|
20240801,143800,130608260,11230,11230,11230,11230,0
|
|
20240801,143700,130608260,11230,11230,11230,11230,0
|
|
20240801,143600,130608260,11230,11230,11230,11230,0
|
|
20240801,143500,130608260,11230,11230,11230,11230,0
|
|
20240801,143400,130608260,11230,11230,11230,11230,0
|
|
20240801,143300,130608260,11230,11230,11230,11230,1
|
|
20240801,143200,130597030,11110,11110,11110,11110,0
|
|
20240801,143100,130597030,11110,11110,11110,11110,0
|
|
20240801,143000,130597030,11110,11110,11110,11110,0
|
|
20240801,142900,130597030,11110,11220,11220,11110,3000
|
|
20240801,142800,97170580,11200,11200,11200,11200,0
|
|
20240801,142700,97170580,11200,11200,11200,11200,0
|
|
20240801,142600,97170580,11200,11200,11200,11200,0
|
|
20240801,142500,97170580,11200,11200,11200,11200,0
|
|
20240801,142400,97170580,11200,11200,11200,11200,0
|
|
20240801,142300,97170580,11200,11210,11210,11200,58
|
|
20240801,142200,96520690,11220,11220,11220,11220,0
|
|
20240801,142100,96520690,11220,11220,11220,11220,25
|
|
20240801,142000,96240190,11220,11220,11220,11220,26
|
|
20240801,141900,95948470,11220,11220,11220,11220,0
|
|
20240801,141800,95948470,11220,11220,11220,11220,0
|
|
20240801,141700,95948470,11220,11220,11220,11220,1
|
|
20240801,141600,95937250,11230,11230,11230,11230,0
|
|
20240801,141500,95937250,11230,11230,11230,11230,0
|
|
20240801,141400,95937250,11230,11230,11230,11230,0
|
|
20240801,141300,95937250,11230,11230,11230,11230,0
|
|
20240801,141200,95937250,11230,11230,11230,11230,0
|
|
20240801,141100,95937250,11230,11230,11230,11230,0
|
|
20240801,141000,95937250,11230,11230,11230,11230,0
|
|
20240801,140900,95937250,11230,11230,11230,11230,0
|
|
20240801,140800,95937250,11230,11230,11230,11230,0
|
|
20240801,140700,95937250,11230,11230,11230,11230,0
|
|
20240801,140600,95937250,11230,11230,11230,11230,0
|
|
20240801,140500,95937250,11230,11230,11230,11230,0
|
|
20240801,140400,95937250,11230,11230,11230,11230,0
|
|
20240801,140300,95937250,11230,11230,11230,11230,0
|
|
20240801,140200,95937250,11230,11230,11230,11230,0
|
|
20240801,140100,95937250,11230,11230,11230,11230,600
|
|
20240801,140000,89199250,11230,11230,11230,11230,0
|
|
20240801,135900,89199250,11230,11230,11230,11230,150
|
|
20240801,135800,87514750,11240,11240,11240,11240,0
|
|
20240801,135700,87514750,11240,11240,11240,11240,0
|
|
20240801,135600,87514750,11240,11240,11240,11240,0
|
|
20240801,135500,87514750,11240,11240,11240,11240,0
|
|
20240801,135400,87514750,11240,11240,11240,11240,0
|
|
20240801,135300,87514750,11240,11240,11240,11240,0
|
|
20240801,135200,87514750,11240,11240,11240,11240,0
|
|
20240801,135100,87514750,11240,11240,11240,11240,0
|
|
20240801,135000,87514750,11240,11240,11240,11240,0
|
|
20240801,134900,87514750,11240,11240,11240,11240,0
|
|
20240801,134800,87514750,11240,11240,11240,11240,0
|
|
20240801,134700,87514750,11240,11240,11240,11240,0
|
|
20240801,134600,87514750,11240,11240,11240,11240,0
|
|
20240801,134500,87514750,11240,11240,11240,11240,0
|
|
20240801,134400,87514750,11240,11240,11240,11240,0
|
|
20240801,134300,87514750,11240,11240,11240,11240,0
|
|
20240801,134200,87514750,11240,11240,11240,11240,0
|
|
20240801,134100,87514750,11240,11240,11240,11240,0
|
|
20240801,134000,87514750,11240,11240,11240,11240,0
|
|
20240801,133900,87514750,11240,11240,11240,11240,0
|
|
20240801,133800,87514750,11240,11240,11240,11240,0
|
|
20240801,133700,87514750,11240,11200,11240,11200,816
|
|
20240801,133600,78375030,11200,11200,11200,11200,0
|
|
20240801,133500,78375030,11200,11200,11200,11200,0
|
|
20240801,133400,78375030,11200,11200,11200,11200,0
|
|
20240801,133300,78375030,11200,11200,11200,11200,0
|
|
20240801,133200,78375030,11200,11200,11200,11200,2
|
|
20240801,133100,78352630,11200,11200,11200,11200,0
|
|
20240801,133000,78352630,11200,11200,11200,11200,0
|
|
20240801,132900,78352630,11200,11200,11200,11200,0
|
|
20240801,132800,78352630,11200,11200,11200,11200,1
|
|
20240801,132700,78341430,11200,11200,11200,11200,0
|
|
20240801,132600,78341430,11200,11200,11200,11200,2
|
|
20240801,132500,78319030,11190,11190,11190,11190,9
|
|
20240801,132400,78218320,11180,11180,11180,11180,0
|
|
20240801,132300,78218320,11180,11180,11180,11180,1
|
|
20240801,132200,78207140,11180,11180,11180,11180,1
|
|
20240801,132100,78195960,11200,11200,11200,11200,0
|
|
20240801,132000,78195960,11200,11200,11200,11200,0
|
|
20240801,131900,78195960,11200,11200,11200,11200,152
|
|
20240801,131800,76493560,11200,11200,11200,11200,0
|
|
20240801,131700,76493560,11200,11190,11200,11190,31
|
|
20240801,131600,76146660,11160,11160,11160,11160,0
|
|
20240801,131500,76146660,11160,11160,11160,11160,0
|
|
20240801,131400,76146660,11160,11170,11170,11160,73
|
|
20240801,131300,75331260,11170,11170,11170,11170,0
|
|
20240801,131200,75331260,11170,11170,11170,11170,0
|
|
20240801,131100,75331260,11170,11190,11190,11170,63
|
|
20240801,131000,74627020,11190,11200,11200,11190,86
|
|
20240801,130900,73664190,11200,11200,11200,11200,1000
|
|
20240801,130800,62464190,11200,11200,11200,11200,2
|
|
20240801,130700,62441790,11260,11260,11260,11260,1
|
|
20240801,130600,62430530,11170,11220,11220,11170,300
|
|
20240801,130500,59074590,11220,11220,11220,11220,1
|
|
20240801,130400,59063370,11210,11210,11210,11210,96
|
|
20240801,130300,57987210,11210,11210,11210,11210,0
|
|
20240801,130200,57987210,11210,11220,11220,11210,150
|
|
20240801,130100,56305070,11220,11220,11220,11220,0
|
|
20240801,130000,56305070,11220,11220,11220,11220,0
|
|
20240801,125900,56305070,11220,11220,11220,11220,0
|
|
20240801,125800,56305070,11220,11220,11220,11220,0
|
|
20240801,125700,56305070,11220,11220,11220,11220,0
|
|
20240801,125600,56305070,11220,11220,11220,11220,1
|
|
20240801,125500,56293850,11220,11220,11220,11220,0
|
|
20240801,125400,56293850,11220,11220,11220,11220,0
|
|
20240801,125300,56293850,11220,11220,11220,11220,50
|
|
20240801,125200,55732850,11220,11220,11220,11220,0
|
|
20240801,125100,55732850,11220,11220,11220,11220,0
|
|
20240801,125000,55732850,11220,11220,11220,11220,0
|
|
20240801,124900,55732850,11220,11220,11220,11220,0
|
|
20240801,124800,55732850,11220,11220,11220,11220,1
|
|
20240801,124700,55721630,11220,11230,11230,11220,70
|
|
20240801,124600,54935560,11250,11250,11250,11250,5
|
|
20240801,124500,54879310,11230,11230,11230,11230,0
|
|
20240801,124400,54879310,11230,11230,11230,11230,0
|
|
20240801,124300,54879310,11230,11230,11230,11230,0
|
|
20240801,124200,54879310,11230,11230,11230,11230,0
|
|
20240801,124100,54879310,11230,11230,11230,11230,1
|
|
20240801,124000,54868080,11260,11260,11260,11260,0
|
|
20240801,123900,54868080,11260,11260,11260,11260,0
|
|
20240801,123800,54868080,11260,11260,11260,11260,0
|
|
20240801,123700,54868080,11260,11260,11260,11260,0
|
|
20240801,123600,54868080,11260,11260,11260,11260,5
|
|
20240801,123500,54811780,11250,11250,11250,11250,2
|
|
20240801,123400,54789280,11220,11220,11220,11220,0
|
|
20240801,123300,54789280,11220,11220,11220,11220,0
|
|
20240801,123200,54789280,11220,11220,11220,11220,0
|
|
20240801,123100,54789280,11220,11220,11220,11220,0
|
|
20240801,123000,54789280,11220,11220,11220,11220,0
|
|
20240801,122900,54789280,11220,11220,11220,11220,0
|
|
20240801,122800,54789280,11220,11220,11220,11220,0
|
|
20240801,122700,54789280,11220,11220,11220,11220,0
|
|
20240801,122600,54789280,11220,11220,11220,11220,0
|
|
20240801,122500,54789280,11220,11220,11220,11220,0
|
|
20240801,122400,54789280,11220,11220,11220,11220,0
|
|
20240801,122300,54789280,11220,11220,11220,11220,0
|
|
20240801,122200,54789280,11220,11220,11220,11220,0
|
|
20240801,122100,54789280,11220,11220,11220,11220,0
|
|
20240801,122000,54789280,11220,11220,11220,11220,0
|
|
20240801,121900,54789280,11220,11220,11220,11220,0
|
|
20240801,121800,54789280,11220,11220,11220,11220,0
|
|
20240801,121700,54789280,11220,11220,11220,11220,0
|
|
20240801,121600,54789280,11220,11220,11220,11220,0
|
|
20240801,121500,54789280,11220,11220,11220,11220,0
|
|
20240801,121400,54789280,11220,11220,11220,11220,0
|
|
20240801,121300,54789280,11220,11230,11230,11220,5
|
|
20240801,121200,54733140,11250,11250,11250,11250,0
|
|
20240801,121100,54733140,11250,11250,11250,11250,10
|
|
20240801,121000,54620640,11250,11250,11250,11250,0
|
|
20240801,120900,54620640,11250,11250,11250,11250,0
|
|
20240801,120800,54620640,11250,11250,11250,11250,0
|
|
20240801,120700,54620640,11250,11250,11250,11250,0
|
|
20240801,120600,54620640,11250,11250,11250,11250,0
|
|
20240801,120500,54620640,11250,11250,11250,11250,0
|
|
20240801,120400,54620640,11250,11250,11250,11250,45
|
|
20240801,120300,54114390,11230,11230,11230,11230,0
|
|
20240801,120200,54114390,11230,11230,11230,11230,0
|
|
20240801,120100,54114390,11230,11230,11230,11230,0
|
|
20240801,120000,54114390,11230,11230,11230,11230,10
|
|
20240801,115900,54002090,11230,11230,11230,11230,0
|
|
20240801,115800,54002090,11230,11230,11230,11230,0
|
|
20240801,115700,54002090,11230,11230,11230,11230,0
|
|
20240801,115600,54002090,11230,11230,11230,11230,0
|
|
20240801,115500,54002090,11230,11240,11240,11230,1000
|
|
20240801,115400,42771340,11250,11250,11250,11250,0
|
|
20240801,115300,42771340,11250,11250,11250,11250,0
|
|
20240801,115200,42771340,11250,11250,11250,11250,0
|
|
20240801,115100,42771340,11250,11250,11250,11250,0
|
|
20240801,115000,42771340,11250,11250,11250,11250,29
|
|
20240801,114900,42445090,11260,11260,11260,11260,0
|
|
20240801,114800,42445090,11260,11260,11260,11260,0
|
|
20240801,114700,42445090,11260,11260,11260,11260,1
|
|
20240801,114600,42433830,11270,11270,11270,11270,0
|
|
20240801,114500,42433830,11270,11270,11270,11270,0
|
|
20240801,114400,42433830,11270,11270,11270,11270,5
|
|
20240801,114300,42377480,11270,11270,11270,11270,0
|
|
20240801,114200,42377480,11270,11270,11270,11270,0
|
|
20240801,114100,42377480,11270,11270,11270,11270,0
|
|
20240801,114000,42377480,11270,11270,11270,11270,4
|
|
20240801,113900,42332400,11270,11270,11270,11270,5
|
|
20240801,113800,42276050,11270,11270,11270,11270,0
|
|
20240801,113700,42276050,11270,11270,11270,11270,1
|
|
20240801,113600,42264780,11270,11270,11270,11270,0
|
|
20240801,113500,42264780,11270,11270,11270,11270,16
|
|
20240801,113400,42084460,11260,11260,11260,11260,4
|
|
20240801,113300,42039420,11240,11240,11240,11240,0
|
|
20240801,113200,42039420,11240,11240,11240,11240,0
|
|
20240801,113100,42039420,11240,11240,11240,11240,0
|
|
20240801,113000,42039420,11240,11240,11240,11240,50
|
|
20240801,112900,41477420,11230,11230,11230,11230,0
|
|
20240801,112800,41477420,11230,11230,11230,11230,0
|
|
20240801,112700,41477420,11230,11230,11230,11230,0
|
|
20240801,112600,41477420,11230,11230,11230,11230,0
|
|
20240801,112500,41477420,11230,11230,11230,11230,4
|
|
20240801,112400,41432500,11230,11240,11240,11230,3
|
|
20240801,112300,41398790,11260,11260,11260,11260,0
|
|
20240801,112200,41398790,11260,11260,11260,11260,0
|
|
20240801,112100,41398790,11260,11260,11260,11260,0
|
|
20240801,112000,41398790,11260,11260,11260,11260,0
|
|
20240801,111900,41398790,11260,11260,11260,11260,0
|
|
20240801,111800,41398790,11260,11260,11260,11260,0
|
|
20240801,111700,41398790,11260,11260,11260,11260,10
|
|
20240801,111600,41286190,11280,11280,11280,11280,0
|
|
20240801,111500,41286190,11280,11280,11280,11280,0
|
|
20240801,111400,41286190,11280,11280,11280,11280,0
|
|
20240801,111300,41286190,11280,11280,11280,11280,0
|
|
20240801,111200,41286190,11280,11280,11280,11280,0
|
|
20240801,111100,41286190,11280,11280,11280,11280,0
|
|
20240801,111000,41286190,11280,11280,11280,11280,0
|
|
20240801,110900,41286190,11280,11280,11280,11280,0
|
|
20240801,110800,41286190,11280,11280,11280,11280,0
|
|
20240801,110700,41286190,11280,11280,11280,11280,0
|
|
20240801,110600,41286190,11280,11280,11280,11280,0
|
|
20240801,110500,41286190,11280,11280,11280,11280,0
|
|
20240801,110400,41286190,11280,11280,11280,11280,0
|
|
20240801,110300,41286190,11280,11280,11280,11280,0
|
|
20240801,110200,41286190,11280,11280,11280,11280,0
|
|
20240801,110100,41286190,11280,11280,11280,11280,0
|
|
20240801,110000,41286190,11280,11280,11280,11280,0
|
|
20240801,105900,41286190,11280,11280,11280,11280,0
|
|
20240801,105800,41286190,11280,11280,11280,11280,0
|
|
20240801,105700,41286190,11280,11280,11280,11280,0
|
|
20240801,105600,41286190,11280,11280,11280,11280,1
|
|
20240801,105500,41274910,11200,11200,11200,11200,0
|
|
20240801,105400,41274910,11200,11200,11200,11200,0
|
|
20240801,105300,41274910,11200,11200,11200,11200,0
|
|
20240801,105200,41274910,11200,11210,11210,11200,120
|
|
20240801,105100,39930350,11250,11250,11250,11250,0
|
|
20240801,105000,39930350,11250,11250,11250,11250,1
|
|
20240801,104900,39919100,11250,11250,11250,11250,0
|
|
20240801,104800,39919100,11250,11250,11250,11250,0
|
|
20240801,104700,39919100,11250,11250,11250,11250,9
|
|
20240801,104600,39817850,11250,11250,11250,11250,0
|
|
20240801,104500,39817850,11250,11250,11250,11250,0
|
|
20240801,104400,39817850,11250,11250,11250,11250,0
|
|
20240801,104300,39817850,11250,11250,11250,11250,0
|
|
20240801,104200,39817850,11250,11250,11250,11250,0
|
|
20240801,104100,39817850,11250,11240,11250,11240,96
|
|
20240801,104000,38738070,11260,11260,11260,11260,0
|
|
20240801,103900,38738070,11260,11260,11260,11260,0
|
|
20240801,103800,38738070,11260,11260,11260,11260,1
|
|
20240801,103700,38726810,11260,11260,11260,11260,0
|
|
20240801,103600,38726810,11260,11260,11260,11260,1
|
|
20240801,103500,38715550,11180,11180,11180,11180,0
|
|
20240801,103400,38715550,11180,11180,11180,11180,0
|
|
20240801,103300,38715550,11180,11180,11180,11180,0
|
|
20240801,103200,38715550,11180,11180,11180,11180,0
|
|
20240801,103100,38715550,11180,11180,11180,11180,0
|
|
20240801,103000,38715550,11180,11180,11180,11180,0
|
|
20240801,102900,38715550,11180,11180,11180,11180,0
|
|
20240801,102800,38715550,11180,11180,11180,11180,0
|
|
20240801,102700,38715550,11180,11180,11180,11180,0
|
|
20240801,102600,38715550,11180,11180,11180,11180,0
|
|
20240801,102500,38715550,11180,11190,11190,11180,201
|
|
20240801,102400,36466370,11190,11190,11190,11190,0
|
|
20240801,102300,36466370,11190,11190,11190,11190,0
|
|
20240801,102200,36466370,11190,11200,11200,11190,106
|
|
20240801,102100,35280210,11190,11190,11190,11190,0
|
|
20240801,102000,35280210,11190,11230,11230,11190,13
|
|
20240801,101900,35134420,11300,11300,11300,11300,0
|
|
20240801,101800,35134420,11300,11300,11300,11300,0
|
|
20240801,101700,35134420,11300,11300,11300,11300,0
|
|
20240801,101600,35134420,11300,11300,11300,11300,0
|
|
20240801,101500,35134420,11300,11300,11300,11300,0
|
|
20240801,101400,35134420,11300,11300,11300,11300,0
|
|
20240801,101300,35134420,11300,11300,11300,11300,0
|
|
20240801,101200,35134420,11300,11300,11300,11300,0
|
|
20240801,101100,35134420,11300,11300,11300,11300,0
|
|
20240801,101000,35134420,11300,11290,11300,11290,51
|
|
20240801,100900,34558620,11290,11290,11290,11290,0
|
|
20240801,100800,34558620,11290,11290,11290,11290,10
|
|
20240801,100700,34445720,11300,11300,11300,11300,1
|
|
20240801,100600,34434420,11310,11310,11310,11310,0
|
|
20240801,100500,34434420,11310,11310,11310,11310,0
|
|
20240801,100400,34434420,11310,11310,11310,11310,0
|
|
20240801,100300,34434420,11310,11310,11310,11310,0
|
|
20240801,100200,34434420,11310,11310,11310,11310,0
|
|
20240801,100100,34434420,11310,11310,11310,11310,0
|
|
20240801,100000,34434420,11310,11310,11310,11310,2
|
|
20240801,095900,34411800,11320,11320,11320,11320,0
|
|
20240801,095800,34411800,11320,11320,11320,11320,0
|
|
20240801,095700,34411800,11320,11320,11320,11320,0
|
|
20240801,095600,34411800,11320,11320,11320,11320,1
|
|
20240801,095500,34400480,11120,11120,11120,11120,0
|
|
20240801,095400,34400480,11120,11270,11270,11120,965
|
|
20240801,095300,23583560,11280,11280,11280,11280,10
|
|
20240801,095200,23470760,11280,11280,11280,11280,1
|
|
20240801,095100,23459480,11350,11350,11350,11350,4
|
|
20240801,095000,23414080,11350,11350,11350,11350,1
|
|
20240801,094900,23402730,11350,11350,11350,11350,0
|
|
20240801,094800,23402730,11350,11350,11350,11350,0
|
|
20240801,094700,23402730,11350,11350,11350,11350,0
|
|
20240801,094600,23402730,11350,11350,11350,11350,0
|
|
20240801,094500,23402730,11350,11350,11350,11350,0
|
|
20240801,094400,23402730,11350,11350,11350,11350,2
|
|
20240801,094300,23380030,11360,11360,11360,11360,0
|
|
20240801,094200,23380030,11360,11360,11360,11360,0
|
|
20240801,094100,23380030,11360,11360,11360,11360,0
|
|
20240801,094000,23380030,11360,11310,11360,11310,11
|
|
20240801,093900,23255570,11310,11310,11310,11310,0
|
|
20240801,093800,23255570,11310,11310,11310,11310,0
|
|
20240801,093700,23255570,11310,11310,11310,11310,1
|
|
20240801,093600,23244260,11300,11300,11300,11300,0
|
|
20240801,093500,23244260,11300,11300,11300,11300,196
|
|
20240801,093400,21029460,11300,11300,11300,11300,2
|
|
20240801,093300,21006860,11290,11290,11290,11290,0
|
|
20240801,093200,21006860,11290,11290,11290,11290,0
|
|
20240801,093100,21006860,11290,11290,11290,11290,1
|
|
20240801,093000,20995570,11280,11280,11280,11280,17
|
|
20240801,092900,20803810,11290,11300,11300,11290,3
|
|
20240801,092800,20769920,11330,11330,11330,11330,0
|
|
20240801,092700,20769920,11330,11330,11330,11330,0
|
|
20240801,092600,20769920,11330,11330,11330,11330,1
|
|
20240801,092500,20758590,11360,11360,11360,11360,0
|
|
20240801,092400,20758590,11360,11360,11360,11360,1
|
|
20240801,092300,20747230,11360,11360,11360,11360,11
|
|
20240801,092200,20622270,11380,11380,11380,11380,0
|
|
20240801,092100,20622270,11380,11380,11380,11380,0
|
|
20240801,092000,20622270,11380,11380,11390,11380,116
|
|
20240801,091900,19301130,11370,11370,11370,11370,0
|
|
20240801,091800,19301130,11370,11370,11370,11370,0
|
|
20240801,091700,19301130,11370,11370,11370,11370,50
|
|
20240801,091600,18732630,11380,11380,11380,11380,0
|
|
20240801,091500,18732630,11380,11380,11380,11380,1
|
|
20240801,091400,18721250,11310,11310,11310,11310,500
|
|
20240801,091300,13066250,11310,11310,11310,11310,16
|
|
20240801,091200,12885290,11310,11310,11310,11310,4
|
|
20240801,091100,12840050,11310,11310,11310,11310,50
|
|
20240801,091000,12274550,11310,11310,11310,11310,160
|
|
20240801,090900,10464950,11210,11210,11210,11210,27
|
|
20240801,090800,10162280,11310,11310,11310,11310,20
|
|
20240801,090700,9936080,11350,11350,11350,11350,64
|
|
20240801,090600,9209680,11350,11360,11360,11350,504
|
|
20240801,090500,3485280,11360,11360,11360,11360,2
|
|
20240801,090400,3462560,11390,11390,11390,11390,282
|
|
20240801,090300,250580,11390,11390,11390,11390,0
|
|
20240801,090200,250580,11390,11390,11390,11390,0
|
|
20240801,090100,250580,11390,11390,11390,11390,0
|
|
20240801,090000,250580,11390,11390,11390,11390,22
|