680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,201700,159736560,11190,11190,11190,11190,1294
|
|
20240830,201600,159736560,11190,11190,11190,11190,0
|
|
20240830,201500,159736560,11190,11190,11190,11190,0
|
|
20240830,201400,159736560,11190,11190,11190,11190,0
|
|
20240830,201300,159736560,11190,11190,11190,11190,0
|
|
20240830,201200,159736560,11190,11190,11190,11190,0
|
|
20240830,201100,159736560,11190,11190,11190,11190,0
|
|
20240830,201000,159736560,11190,11190,11190,11190,0
|
|
20240830,200900,159736560,11190,11190,11190,11190,0
|
|
20240830,200800,159736560,11190,11190,11190,11190,0
|
|
20240830,200700,159736560,11190,11190,11190,11190,0
|
|
20240830,200600,159736560,11190,11190,11190,11190,0
|
|
20240830,200500,159736560,11190,11190,11190,11190,0
|
|
20240830,200400,159736560,11190,11190,11190,11190,0
|
|
20240830,200300,159736560,11190,11190,11190,11190,0
|
|
20240830,200200,159736560,11190,11190,11190,11190,0
|
|
20240830,200100,159736560,11190,11190,11190,11190,0
|
|
20240830,200000,159736560,11190,11190,11190,11190,0
|
|
20240830,195900,159736560,11190,11190,11190,11190,0
|
|
20240830,195800,159736560,11190,11190,11190,11190,0
|
|
20240830,195700,159736560,11190,11190,11190,11190,0
|
|
20240830,195600,159736560,11190,11190,11190,11190,0
|
|
20240830,195500,159736560,11190,11190,11190,11190,0
|
|
20240830,195400,159736560,11190,11190,11190,11190,0
|
|
20240830,195300,159736560,11190,11190,11190,11190,0
|
|
20240830,195200,159736560,11190,11190,11190,11190,0
|
|
20240830,195100,159736560,11190,11190,11190,11190,0
|
|
20240830,195000,159736560,11190,11190,11190,11190,0
|
|
20240830,194900,159736560,11190,11190,11190,11190,0
|
|
20240830,194800,159736560,11190,11190,11190,11190,0
|
|
20240830,194700,159736560,11190,11190,11190,11190,1294
|
|
20240830,194600,159736560,11190,11190,11190,11190,0
|
|
20240830,194500,159736560,11190,11190,11190,11190,0
|
|
20240830,194400,159736560,11190,11190,11190,11190,0
|
|
20240830,194300,159736560,11190,11190,11190,11190,0
|
|
20240830,194200,159736560,11190,11190,11190,11190,0
|
|
20240830,194100,159736560,11190,11190,11190,11190,0
|
|
20240830,194000,159736560,11190,11190,11190,11190,0
|
|
20240830,193900,159736560,11190,11190,11190,11190,0
|
|
20240830,193800,159736560,11190,11190,11190,11190,0
|
|
20240830,193700,159736560,11190,11190,11190,11190,0
|
|
20240830,193600,159736560,11190,11190,11190,11190,0
|
|
20240830,193500,159736560,11190,11190,11190,11190,0
|
|
20240830,193400,159736560,11190,11190,11190,11190,0
|
|
20240830,193300,159736560,11190,11190,11190,11190,0
|
|
20240830,193200,159736560,11190,11190,11190,11190,0
|
|
20240830,193100,159736560,11190,11190,11190,11190,0
|
|
20240830,193000,159736560,11190,11190,11190,11190,0
|
|
20240830,192900,159736560,11190,11190,11190,11190,0
|
|
20240830,192800,159736560,11190,11190,11190,11190,0
|
|
20240830,192700,159736560,11190,11190,11190,11190,0
|
|
20240830,192600,159736560,11190,11190,11190,11190,0
|
|
20240830,192500,159736560,11190,11190,11190,11190,0
|
|
20240830,192400,159736560,11190,11190,11190,11190,0
|
|
20240830,192300,159736560,11190,11190,11190,11190,0
|
|
20240830,192200,159736560,11190,11190,11190,11190,0
|
|
20240830,192100,159736560,11190,11190,11190,11190,0
|
|
20240830,192000,159736560,11190,11190,11190,11190,0
|
|
20240830,191900,159736560,11190,11190,11190,11190,0
|
|
20240830,191800,159736560,11190,11190,11190,11190,0
|
|
20240830,191700,159736560,11190,11190,11190,11190,1294
|
|
20240830,191600,159736560,11190,11190,11190,11190,0
|
|
20240830,191500,159736560,11190,11190,11190,11190,0
|
|
20240830,191400,159736560,11190,11190,11190,11190,0
|
|
20240830,191300,159736560,11190,11190,11190,11190,0
|
|
20240830,191200,159736560,11190,11190,11190,11190,0
|
|
20240830,191100,159736560,11190,11190,11190,11190,0
|
|
20240830,191000,159736560,11190,11190,11190,11190,0
|
|
20240830,190900,159736560,11190,11190,11190,11190,0
|
|
20240830,190800,159736560,11190,11190,11190,11190,0
|
|
20240830,190700,159736560,11190,11190,11190,11190,0
|
|
20240830,190600,159736560,11190,11190,11190,11190,0
|
|
20240830,190500,159736560,11190,11190,11190,11190,0
|
|
20240830,190400,159736560,11190,11190,11190,11190,0
|
|
20240830,190300,159736560,11190,11190,11190,11190,0
|
|
20240830,190200,159736560,11190,11190,11190,11190,0
|
|
20240830,190100,159736560,11190,11190,11190,11190,0
|
|
20240830,190000,159736560,11190,11190,11190,11190,0
|
|
20240830,185900,159736560,11190,11190,11190,11190,0
|
|
20240830,185800,159736560,11190,11190,11190,11190,0
|
|
20240830,185700,159736560,11190,11190,11190,11190,0
|
|
20240830,185600,159736560,11190,11190,11190,11190,0
|
|
20240830,185500,159736560,11190,11190,11190,11190,0
|
|
20240830,185400,159736560,11190,11190,11190,11190,0
|
|
20240830,185300,159736560,11190,11190,11190,11190,0
|
|
20240830,185200,159736560,11190,11190,11190,11190,0
|
|
20240830,185100,159736560,11190,11190,11190,11190,0
|
|
20240830,185000,159736560,11190,11190,11190,11190,0
|
|
20240830,184900,159736560,11190,11190,11190,11190,0
|
|
20240830,184800,159736560,11190,11190,11190,11190,0
|
|
20240830,184700,159736560,11190,11190,11190,11190,1294
|
|
20240830,184600,159736560,11190,11190,11190,11190,0
|
|
20240830,184500,159736560,11190,11190,11190,11190,0
|
|
20240830,184400,159736560,11190,11190,11190,11190,0
|
|
20240830,184300,159736560,11190,11190,11190,11190,0
|
|
20240830,184200,159736560,11190,11190,11190,11190,0
|
|
20240830,184100,159736560,11190,11190,11190,11190,0
|
|
20240830,184000,159736560,11190,11190,11190,11190,0
|
|
20240830,183900,159736560,11190,11190,11190,11190,0
|
|
20240830,183800,159736560,11190,11190,11190,11190,0
|
|
20240830,183700,159736560,11190,11190,11190,11190,0
|
|
20240830,183600,159736560,11190,11190,11190,11190,0
|
|
20240830,183500,159736560,11190,11190,11190,11190,0
|
|
20240830,183400,159736560,11190,11190,11190,11190,0
|
|
20240830,183300,159736560,11190,11190,11190,11190,0
|
|
20240830,183200,159736560,11190,11190,11190,11190,0
|
|
20240830,183100,159736560,11190,11190,11190,11190,0
|
|
20240830,183000,159736560,11190,11190,11190,11190,0
|
|
20240830,182900,159736560,11190,11190,11190,11190,0
|
|
20240830,182800,159736560,11190,11190,11190,11190,0
|
|
20240830,182700,159736560,11190,11190,11190,11190,0
|
|
20240830,182600,159736560,11190,11190,11190,11190,0
|
|
20240830,182500,159736560,11190,11190,11190,11190,0
|
|
20240830,182400,159736560,11190,11190,11190,11190,0
|
|
20240830,182300,159736560,11190,11190,11190,11190,0
|
|
20240830,182200,159736560,11190,11190,11190,11190,0
|
|
20240830,182100,159736560,11190,11190,11190,11190,0
|
|
20240830,182000,159736560,11190,11190,11190,11190,0
|
|
20240830,181900,159736560,11190,11190,11190,11190,0
|
|
20240830,181800,159736560,11190,11190,11190,11190,0
|
|
20240830,181700,159736560,11190,11190,11190,11190,1294
|
|
20240830,181600,159736560,11190,11190,11190,11190,0
|
|
20240830,181500,159736560,11190,11190,11190,11190,0
|
|
20240830,181400,159736560,11190,11190,11190,11190,0
|
|
20240830,181300,159736560,11190,11190,11190,11190,0
|
|
20240830,181200,159736560,11190,11190,11190,11190,0
|
|
20240830,181100,159736560,11190,11190,11190,11190,0
|
|
20240830,181000,159736560,11190,11190,11190,11190,0
|
|
20240830,180900,159736560,11190,11190,11190,11190,0
|
|
20240830,180800,159736560,11190,11190,11190,11190,0
|
|
20240830,180700,159736560,11190,11190,11190,11190,0
|
|
20240830,180600,159736560,11190,11190,11190,11190,0
|
|
20240830,180500,159736560,11190,11190,11190,11190,0
|
|
20240830,180400,159736560,11190,11190,11190,11190,0
|
|
20240830,180300,159736560,11190,11190,11190,11190,0
|
|
20240830,180200,159736560,11190,11190,11190,11190,0
|
|
20240830,180100,159736560,11190,11190,11190,11190,0
|
|
20240830,180000,159736560,11190,11190,11190,11190,0
|
|
20240830,175900,159736560,11190,11190,11190,11190,0
|
|
20240830,175800,159736560,11190,11190,11190,11190,0
|
|
20240830,175700,159736560,11190,11190,11190,11190,0
|
|
20240830,175600,159736560,11190,11190,11190,11190,0
|
|
20240830,175500,159736560,11190,11190,11190,11190,0
|
|
20240830,175400,159736560,11190,11190,11190,11190,0
|
|
20240830,175300,159736560,11190,11190,11190,11190,0
|
|
20240830,175200,159736560,11190,11190,11190,11190,0
|
|
20240830,175100,159736560,11190,11190,11190,11190,0
|
|
20240830,175000,159736560,11190,11190,11190,11190,0
|
|
20240830,174900,159736560,11190,11190,11190,11190,0
|
|
20240830,174800,159736560,11190,11190,11190,11190,0
|
|
20240830,174700,159736560,11190,11190,11190,11190,1294
|
|
20240830,174600,159736560,11190,11190,11190,11190,0
|
|
20240830,174500,159736560,11190,11190,11190,11190,0
|
|
20240830,174400,159736560,11190,11190,11190,11190,0
|
|
20240830,174300,159736560,11190,11190,11190,11190,0
|
|
20240830,174200,159736560,11190,11190,11190,11190,0
|
|
20240830,174100,159736560,11190,11190,11190,11190,0
|
|
20240830,174000,159736560,11190,11190,11190,11190,0
|
|
20240830,173900,159736560,11190,11190,11190,11190,0
|
|
20240830,173800,159736560,11190,11190,11190,11190,0
|
|
20240830,173700,159736560,11190,11190,11190,11190,0
|
|
20240830,173600,159736560,11190,11190,11190,11190,0
|
|
20240830,173500,159736560,11190,11190,11190,11190,0
|
|
20240830,173400,159736560,11190,11190,11190,11190,0
|
|
20240830,173300,159736560,11190,11190,11190,11190,0
|
|
20240830,173200,159736560,11190,11190,11190,11190,0
|
|
20240830,173100,159736560,11190,11190,11190,11190,0
|
|
20240830,173000,159736560,11190,11190,11190,11190,0
|
|
20240830,172900,159736560,11190,11190,11190,11190,0
|
|
20240830,172800,159736560,11190,11190,11190,11190,0
|
|
20240830,172700,159736560,11190,11190,11190,11190,0
|
|
20240830,172600,159736560,11190,11190,11190,11190,0
|
|
20240830,172500,159736560,11190,11190,11190,11190,0
|
|
20240830,172400,159736560,11190,11190,11190,11190,0
|
|
20240830,172300,159736560,11190,11190,11190,11190,0
|
|
20240830,172200,159736560,11190,11190,11190,11190,0
|
|
20240830,172100,159736560,11190,11190,11190,11190,0
|
|
20240830,172000,159736560,11190,11190,11190,11190,0
|
|
20240830,171900,159736560,11190,11190,11190,11190,0
|
|
20240830,171800,159736560,11190,11190,11190,11190,0
|
|
20240830,171700,159736560,11190,11190,11190,11190,1294
|
|
20240830,171600,159736560,11190,11190,11190,11190,0
|
|
20240830,171500,159736560,11190,11190,11190,11190,0
|
|
20240830,171400,159736560,11190,11190,11190,11190,0
|
|
20240830,171300,159736560,11190,11190,11190,11190,0
|
|
20240830,171200,159736560,11190,11190,11190,11190,0
|
|
20240830,171100,159736560,11190,11190,11190,11190,0
|
|
20240830,171000,159736560,11190,11190,11190,11190,0
|
|
20240830,170900,159736560,11190,11190,11190,11190,0
|
|
20240830,170800,159736560,11190,11190,11190,11190,0
|
|
20240830,170700,159736560,11190,11190,11190,11190,0
|
|
20240830,170600,159736560,11190,11190,11190,11190,0
|
|
20240830,170500,159736560,11190,11190,11190,11190,0
|
|
20240830,170400,159736560,11190,11190,11190,11190,0
|
|
20240830,170300,159736560,11190,11190,11190,11190,0
|
|
20240830,170200,159736560,11190,11190,11190,11190,0
|
|
20240830,170100,159736560,11190,11190,11190,11190,0
|
|
20240830,170000,159736560,11190,11190,11190,11190,0
|
|
20240830,165900,159736560,11190,11190,11190,11190,0
|
|
20240830,165800,159736560,11190,11190,11190,11190,0
|
|
20240830,165700,159736560,11190,11190,11190,11190,0
|
|
20240830,165600,159736560,11190,11190,11190,11190,0
|
|
20240830,165500,159736560,11190,11190,11190,11190,0
|
|
20240830,165400,159736560,11190,11190,11190,11190,0
|
|
20240830,165300,159736560,11190,11190,11190,11190,0
|
|
20240830,165200,159736560,11190,11190,11190,11190,0
|
|
20240830,165100,159736560,11190,11190,11190,11190,0
|
|
20240830,165000,159736560,11190,11190,11190,11190,0
|
|
20240830,164900,159736560,11190,11190,11190,11190,0
|
|
20240830,164800,159736560,11190,11190,11190,11190,0
|
|
20240830,164700,159736560,11190,11190,11190,11190,1294
|
|
20240830,164600,159736560,11190,11190,11190,11190,0
|
|
20240830,164500,159736560,11190,11190,11190,11190,0
|
|
20240830,164400,159736560,11190,11190,11190,11190,0
|
|
20240830,164300,159736560,11190,11190,11190,11190,0
|
|
20240830,164200,159736560,11190,11190,11190,11190,0
|
|
20240830,164100,159736560,11190,11190,11190,11190,0
|
|
20240830,164000,159736560,11190,11190,11190,11190,0
|
|
20240830,163900,159736560,11190,11190,11190,11190,0
|
|
20240830,163800,159736560,11190,11190,11190,11190,0
|
|
20240830,163700,159736560,11190,11190,11190,11190,0
|
|
20240830,163600,159736560,11190,11190,11190,11190,0
|
|
20240830,163500,159736560,11190,11190,11190,11190,0
|
|
20240830,163400,159736560,11190,11190,11190,11190,0
|
|
20240830,163300,159736560,11190,11190,11190,11190,0
|
|
20240830,163200,159736560,11190,11190,11190,11190,0
|
|
20240830,163100,159736560,11190,11190,11190,11190,0
|
|
20240830,163000,159736560,11190,11190,11190,11190,0
|
|
20240830,162900,159736560,11190,11190,11190,11190,0
|
|
20240830,162800,159736560,11190,11190,11190,11190,0
|
|
20240830,162700,159736560,11190,11190,11190,11190,0
|
|
20240830,162600,159736560,11190,11190,11190,11190,0
|
|
20240830,162500,159736560,11190,11190,11190,11190,0
|
|
20240830,162400,159736560,11190,11190,11190,11190,0
|
|
20240830,162300,159736560,11190,11190,11190,11190,0
|
|
20240830,162200,159736560,11190,11190,11190,11190,0
|
|
20240830,162100,159736560,11190,11190,11190,11190,0
|
|
20240830,162000,159736560,11190,11190,11190,11190,0
|
|
20240830,161900,159736560,11190,11190,11190,11190,0
|
|
20240830,161800,159736560,11190,11190,11190,11190,0
|
|
20240830,161700,159736560,11190,11190,11190,11190,1294
|
|
20240830,161600,159736560,11190,11190,11190,11190,0
|
|
20240830,161500,159736560,11190,11190,11190,11190,0
|
|
20240830,161400,159736560,11190,11190,11190,11190,0
|
|
20240830,161300,159736560,11190,11190,11190,11190,0
|
|
20240830,161200,159736560,11190,11190,11190,11190,0
|
|
20240830,161100,159736560,11190,11190,11190,11190,0
|
|
20240830,161000,159736560,11190,11190,11190,11190,0
|
|
20240830,160900,159736560,11190,11190,11190,11190,0
|
|
20240830,160800,159736560,11190,11190,11190,11190,0
|
|
20240830,160700,159736560,11190,11190,11190,11190,0
|
|
20240830,160600,159736560,11190,11190,11190,11190,0
|
|
20240830,160500,159736560,11190,11190,11190,11190,0
|
|
20240830,160400,159736560,11190,11190,11190,11190,0
|
|
20240830,160300,159736560,11190,11190,11190,11190,0
|
|
20240830,160200,159736560,11190,11190,11190,11190,0
|
|
20240830,160100,159736560,11190,11190,11190,11190,0
|
|
20240830,160000,159736560,11190,11190,11190,11190,0
|
|
20240830,155900,159736560,11190,11190,11190,11190,0
|
|
20240830,155800,159736560,11190,11190,11190,11190,0
|
|
20240830,155700,159736560,11190,11190,11190,11190,0
|
|
20240830,155600,159736560,11190,11190,11190,11190,0
|
|
20240830,155500,159736560,11190,11190,11190,11190,0
|
|
20240830,155400,159736560,11190,11190,11190,11190,0
|
|
20240830,155300,159736560,11190,11190,11190,11190,0
|
|
20240830,155200,159736560,11190,11190,11190,11190,0
|
|
20240830,155100,159736560,11190,11190,11190,11190,0
|
|
20240830,155000,159736560,11190,11190,11190,11190,0
|
|
20240830,154900,159736560,11190,11190,11190,11190,0
|
|
20240830,154800,159736560,11190,11190,11190,11190,0
|
|
20240830,154700,159736560,11190,11190,11190,11190,1294
|
|
20240830,154600,159736560,11190,11190,11190,11190,0
|
|
20240830,154500,159736560,11190,11190,11190,11190,0
|
|
20240830,154400,159736560,11190,11190,11190,11190,0
|
|
20240830,154300,159736560,11190,11190,11190,11190,0
|
|
20240830,154200,159736560,11190,11190,11190,11190,0
|
|
20240830,154100,159736560,11190,11190,11190,11190,0
|
|
20240830,154000,159736560,11190,11190,11190,11190,0
|
|
20240830,153900,159736560,11190,11190,11190,11190,0
|
|
20240830,153800,159736560,11190,11190,11190,11190,0
|
|
20240830,153700,159736560,11190,11190,11190,11190,0
|
|
20240830,153600,159736560,11190,11190,11190,11190,0
|
|
20240830,153500,159736560,11190,11190,11190,11190,0
|
|
20240830,153400,159736560,11190,11190,11190,11190,0
|
|
20240830,153300,159736560,11190,11190,11190,11190,0
|
|
20240830,153200,159736560,11190,11190,11190,11190,0
|
|
20240830,153100,159736560,11190,11190,11190,11190,0
|
|
20240830,153000,159736560,11190,11190,11190,11190,1294
|
|
20240830,152900,145256700,11110,11110,11110,11110,0
|
|
20240830,152800,145256700,11110,11110,11110,11110,0
|
|
20240830,152700,145256700,11110,11110,11110,11110,0
|
|
20240830,152600,145256700,11110,11110,11110,11110,0
|
|
20240830,152500,145256700,11110,11110,11110,11110,0
|
|
20240830,152400,145256700,11110,11110,11110,11110,0
|
|
20240830,152300,145256700,11110,11110,11110,11110,0
|
|
20240830,152200,145256700,11110,11110,11110,11110,0
|
|
20240830,152100,145256700,11110,11110,11110,11110,0
|
|
20240830,152000,145256700,11110,11110,11110,11110,0
|
|
20240830,151900,145256700,11110,11140,11140,11110,300
|
|
20240830,151800,141917750,11140,11140,11140,11140,0
|
|
20240830,151700,141917750,11140,11140,11140,11140,0
|
|
20240830,151600,141917750,11140,11150,11150,11140,350
|
|
20240830,151500,138017380,11150,11150,11150,11150,140
|
|
20240830,151400,136456380,11150,11150,11150,11150,0
|
|
20240830,151300,136456380,11150,11150,11150,11150,0
|
|
20240830,151200,136456380,11150,11150,11150,11150,0
|
|
20240830,151100,136456380,11150,11150,11150,11150,0
|
|
20240830,151000,136456380,11150,11150,11150,11150,1
|
|
20240830,150900,136445230,11150,11150,11150,11150,0
|
|
20240830,150800,136445230,11150,11150,11150,11150,0
|
|
20240830,150700,136445230,11150,11150,11150,11150,42
|
|
20240830,150600,135976930,11150,11150,11150,11150,33
|
|
20240830,150500,135608980,11150,11160,11160,11150,36
|
|
20240830,150400,135207520,11160,11160,11160,11160,2
|
|
20240830,150300,135185200,11150,11150,11150,11150,0
|
|
20240830,150200,135185200,11150,11150,11150,11150,0
|
|
20240830,150100,135185200,11150,11160,11160,11150,80
|
|
20240830,150000,134292650,11170,11170,11170,11170,0
|
|
20240830,145900,134292650,11170,11170,11170,11170,0
|
|
20240830,145800,134292650,11170,11170,11170,11170,0
|
|
20240830,145700,134292650,11170,11170,11170,11170,0
|
|
20240830,145600,134292650,11170,11170,11170,11170,1
|
|
20240830,145500,134281480,11170,11170,11170,11170,0
|
|
20240830,145400,134281480,11170,11170,11170,11170,0
|
|
20240830,145300,134281480,11170,11170,11170,11170,0
|
|
20240830,145200,134281480,11170,11170,11170,11170,0
|
|
20240830,145100,134281480,11170,11170,11170,11170,0
|
|
20240830,145000,134281480,11170,11170,11170,11170,0
|
|
20240830,144900,134281480,11170,11170,11170,11170,0
|
|
20240830,144800,134281480,11170,11170,11170,11170,1
|
|
20240830,144700,134270310,11170,11170,11170,11170,0
|
|
20240830,144600,134270310,11170,11170,11170,11170,0
|
|
20240830,144500,134270310,11170,11170,11170,11170,0
|
|
20240830,144400,134270310,11170,11170,11170,11170,10
|
|
20240830,144300,134158610,11170,11170,11170,11170,0
|
|
20240830,144200,134158610,11170,11170,11170,11170,0
|
|
20240830,144100,134158610,11170,11180,11180,11170,3
|
|
20240830,144000,134125090,11180,11180,11180,11180,0
|
|
20240830,143900,134125090,11180,11180,11180,11180,0
|
|
20240830,143800,134125090,11180,11180,11180,11180,2
|
|
20240830,143700,134102730,11110,11110,11110,11110,0
|
|
20240830,143600,134102730,11110,11110,11110,11110,0
|
|
20240830,143500,134102730,11110,11110,11110,11110,0
|
|
20240830,143400,134102730,11110,11110,11110,11110,0
|
|
20240830,143300,134102730,11110,11110,11110,11110,0
|
|
20240830,143200,134102730,11110,11110,11110,11110,0
|
|
20240830,143100,134102730,11110,11110,11110,11110,0
|
|
20240830,143000,134102730,11110,11110,11110,11110,0
|
|
20240830,142900,134102730,11110,11110,11110,11110,0
|
|
20240830,142800,134102730,11110,11110,11110,11110,0
|
|
20240830,142700,134102730,11110,11110,11110,11110,0
|
|
20240830,142600,134102730,11110,11110,11110,11110,0
|
|
20240830,142500,134102730,11110,11110,11110,11110,0
|
|
20240830,142400,134102730,11110,11110,11110,11110,0
|
|
20240830,142300,134102730,11110,11110,11110,11110,0
|
|
20240830,142200,134102730,11110,11110,11110,11110,0
|
|
20240830,142100,134102730,11110,11110,11110,11110,0
|
|
20240830,142000,134102730,11110,11110,11110,11110,0
|
|
20240830,141900,134102730,11110,11110,11110,11110,0
|
|
20240830,141800,134102730,11110,11130,11130,11110,150
|
|
20240830,141700,132434790,11130,11130,11130,11130,0
|
|
20240830,141600,132434790,11130,11140,11140,11130,90
|
|
20240830,141500,131433070,11130,11130,11130,11130,0
|
|
20240830,141400,131433070,11130,11130,11130,11130,0
|
|
20240830,141300,131433070,11130,11130,11130,11130,0
|
|
20240830,141200,131433070,11130,11130,11130,11130,0
|
|
20240830,141100,131433070,11130,11130,11130,11130,0
|
|
20240830,141000,131433070,11130,11130,11130,11130,0
|
|
20240830,140900,131433070,11130,11130,11130,11130,0
|
|
20240830,140800,131433070,11130,11130,11130,11130,0
|
|
20240830,140700,131433070,11130,11130,11130,11130,0
|
|
20240830,140600,131433070,11130,11130,11130,11130,0
|
|
20240830,140500,131433070,11130,11130,11130,11130,0
|
|
20240830,140400,131433070,11130,11130,11130,11130,0
|
|
20240830,140300,131433070,11130,11130,11130,11130,0
|
|
20240830,140200,131433070,11130,11130,11130,11130,0
|
|
20240830,140100,131433070,11130,11130,11130,11130,0
|
|
20240830,140000,131433070,11130,11130,11130,11130,0
|
|
20240830,135900,131433070,11130,11130,11130,11130,0
|
|
20240830,135800,131433070,11130,11130,11130,11130,0
|
|
20240830,135700,131433070,11130,11130,11130,11130,0
|
|
20240830,135600,131433070,11130,11130,11130,11130,0
|
|
20240830,135500,131433070,11130,11130,11130,11130,0
|
|
20240830,135400,131433070,11130,11130,11130,11130,0
|
|
20240830,135300,131433070,11130,11130,11130,11130,0
|
|
20240830,135200,131433070,11130,11130,11130,11130,0
|
|
20240830,135100,131433070,11130,11130,11130,11130,23
|
|
20240830,135000,131177080,11130,11130,11130,11130,0
|
|
20240830,134900,131177080,11130,11130,11130,11130,0
|
|
20240830,134800,131177080,11130,11130,11130,11130,108
|
|
20240830,134700,129975040,11130,11130,11130,11130,0
|
|
20240830,134600,129975040,11130,11130,11130,11130,0
|
|
20240830,134500,129975040,11130,11130,11130,11130,0
|
|
20240830,134400,129975040,11130,11130,11130,11130,0
|
|
20240830,134300,129975040,11130,11130,11130,11130,10
|
|
20240830,134200,129863740,11130,11130,11130,11130,20
|
|
20240830,134100,129641140,11140,11140,11140,11140,78
|
|
20240830,134000,128772220,11140,11140,11140,11140,18
|
|
20240830,133900,128571700,11140,11140,11140,11140,5
|
|
20240830,133800,128516000,11140,11140,11140,11140,0
|
|
20240830,133700,128516000,11140,11140,11140,11140,0
|
|
20240830,133600,128516000,11140,11140,11140,11140,0
|
|
20240830,133500,128516000,11140,11140,11140,11140,15
|
|
20240830,133400,128348900,11130,11130,11130,11130,0
|
|
20240830,133300,128348900,11130,11130,11130,11130,0
|
|
20240830,133200,128348900,11130,11130,11130,11130,0
|
|
20240830,133100,128348900,11130,11130,11130,11130,100
|
|
20240830,133000,127235900,11140,11140,11140,11140,152
|
|
20240830,132900,125542620,11150,11150,11150,11150,50
|
|
20240830,132800,124985120,11170,11170,11170,11170,0
|
|
20240830,132700,124985120,11170,11170,11170,11170,0
|
|
20240830,132600,124985120,11170,11170,11170,11170,0
|
|
20240830,132500,124985120,11170,11170,11170,11170,48
|
|
20240830,132400,124448960,11170,11170,11170,11170,5
|
|
20240830,132300,124393110,11170,11170,11170,11170,5
|
|
20240830,132200,124337260,11170,11170,11170,11170,0
|
|
20240830,132100,124337260,11170,11170,11170,11170,0
|
|
20240830,132000,124337260,11170,11170,11170,11170,0
|
|
20240830,131900,124337260,11170,11170,11170,11170,0
|
|
20240830,131800,124337260,11170,11170,11170,11170,0
|
|
20240830,131700,124337260,11170,11170,11170,11170,0
|
|
20240830,131600,124337260,11170,11170,11170,11170,0
|
|
20240830,131500,124337260,11170,11170,11170,11170,0
|
|
20240830,131400,124337260,11170,11170,11170,11170,0
|
|
20240830,131300,124337260,11170,11170,11170,11170,0
|
|
20240830,131200,124337260,11170,11170,11170,11170,0
|
|
20240830,131100,124337260,11170,11170,11170,11170,0
|
|
20240830,131000,124337260,11170,11170,11170,11170,7
|
|
20240830,130900,124259070,11180,11180,11180,11180,0
|
|
20240830,130800,124259070,11180,11180,11180,11180,0
|
|
20240830,130700,124259070,11180,11180,11180,11180,0
|
|
20240830,130600,124259070,11180,11180,11180,11180,0
|
|
20240830,130500,124259070,11180,11180,11180,11180,0
|
|
20240830,130400,124259070,11180,11180,11180,11180,0
|
|
20240830,130300,124259070,11180,11180,11180,11180,37
|
|
20240830,130200,123845410,11170,11170,11170,11170,0
|
|
20240830,130100,123845410,11170,11170,11170,11170,0
|
|
20240830,130000,123845410,11170,11170,11170,11170,52
|
|
20240830,125900,123264570,11170,11170,11170,11170,0
|
|
20240830,125800,123264570,11170,11170,11170,11170,0
|
|
20240830,125700,123264570,11170,11170,11170,11170,0
|
|
20240830,125600,123264570,11170,11170,11170,11170,0
|
|
20240830,125500,123264570,11170,11170,11170,11170,0
|
|
20240830,125400,123264570,11170,11170,11170,11170,0
|
|
20240830,125300,123264570,11170,11170,11170,11170,0
|
|
20240830,125200,123264570,11170,11170,11170,11170,0
|
|
20240830,125100,123264570,11170,11170,11170,11170,50
|
|
20240830,125000,122706070,11170,11170,11170,11170,0
|
|
20240830,124900,122706070,11170,11170,11170,11170,100
|
|
20240830,124800,121589070,11160,11160,11160,11160,0
|
|
20240830,124700,121589070,11160,11160,11160,11160,0
|
|
20240830,124600,121589070,11160,11170,11170,11160,20
|
|
20240830,124500,121365680,11170,11170,11170,11170,0
|
|
20240830,124400,121365680,11170,11170,11170,11170,2
|
|
20240830,124300,121343340,11170,11170,11170,11170,0
|
|
20240830,124200,121343340,11170,11170,11170,11170,0
|
|
20240830,124100,121343340,11170,11170,11170,11170,66
|
|
20240830,124000,120606120,11170,11170,11170,11170,0
|
|
20240830,123900,120606120,11170,11170,11170,11170,0
|
|
20240830,123800,120606120,11170,11170,11170,11170,0
|
|
20240830,123700,120606120,11170,11170,11170,11170,0
|
|
20240830,123600,120606120,11170,11170,11170,11170,0
|
|
20240830,123500,120606120,11170,11160,11170,11160,245
|
|
20240830,123400,117870640,11160,11160,11160,11160,0
|
|
20240830,123300,117870640,11160,11160,11160,11160,0
|
|
20240830,123200,117870640,11160,11160,11160,11160,0
|
|
20240830,123100,117870640,11160,11160,11160,11160,4
|
|
20240830,123000,117826000,11140,11140,11140,11140,0
|
|
20240830,122900,117826000,11140,11140,11140,11140,0
|
|
20240830,122800,117826000,11140,11140,11140,11140,0
|
|
20240830,122700,117826000,11140,11140,11140,11140,0
|
|
20240830,122600,117826000,11140,11140,11140,11140,0
|
|
20240830,122500,117826000,11140,11140,11140,11140,0
|
|
20240830,122400,117826000,11140,11140,11140,11140,0
|
|
20240830,122300,117826000,11140,11140,11140,11140,0
|
|
20240830,122200,117826000,11140,11140,11140,11140,0
|
|
20240830,122100,117826000,11140,11140,11140,11140,0
|
|
20240830,122000,117826000,11140,11140,11140,11140,0
|
|
20240830,121900,117826000,11140,11140,11140,11140,0
|
|
20240830,121800,117826000,11140,11150,11150,11140,129
|
|
20240830,121700,116387730,11150,11150,11150,11150,0
|
|
20240830,121600,116387730,11150,11190,11190,11150,456
|
|
20240830,121500,111292250,11190,11190,11190,11190,0
|
|
20240830,121400,111292250,11190,11190,11190,11190,0
|
|
20240830,121300,111292250,11190,11190,11190,11190,0
|
|
20240830,121200,111292250,11190,11190,11190,11190,0
|
|
20240830,121100,111292250,11190,11190,11190,11190,1
|
|
20240830,121000,111281060,11190,11190,11190,11190,0
|
|
20240830,120900,111281060,11190,11190,11190,11190,0
|
|
20240830,120800,111281060,11190,11190,11190,11190,0
|
|
20240830,120700,111281060,11190,11190,11190,11190,0
|
|
20240830,120600,111281060,11190,11190,11190,11190,20
|
|
20240830,120500,111057260,11190,11190,11190,11190,0
|
|
20240830,120400,111057260,11190,11190,11190,11190,0
|
|
20240830,120300,111057260,11190,11190,11190,11190,0
|
|
20240830,120200,111057260,11190,11190,11190,11190,0
|
|
20240830,120100,111057260,11190,11190,11190,11190,2
|
|
20240830,120000,111034880,11190,11190,11190,11190,0
|
|
20240830,115900,111034880,11190,11190,11190,11190,0
|
|
20240830,115800,111034880,11190,11190,11190,11190,0
|
|
20240830,115700,111034880,11190,11190,11190,11190,0
|
|
20240830,115600,111034880,11190,11190,11190,11190,20
|
|
20240830,115500,110811080,11190,11190,11190,11190,0
|
|
20240830,115400,110811080,11190,11190,11190,11190,0
|
|
20240830,115300,110811080,11190,11190,11190,11190,0
|
|
20240830,115200,110811080,11190,11200,11200,11190,12
|
|
20240830,115100,110676690,11200,11200,11200,11200,0
|
|
20240830,115000,110676690,11200,11200,11200,11200,0
|
|
20240830,114900,110676690,11200,11200,11200,11200,2
|
|
20240830,114800,110654290,11200,11200,11200,11200,11
|
|
20240830,114700,110531090,11200,11200,11200,11200,0
|
|
20240830,114600,110531090,11200,11200,11200,11200,0
|
|
20240830,114500,110531090,11200,11200,11200,11200,0
|
|
20240830,114400,110531090,11200,11200,11200,11200,0
|
|
20240830,114300,110531090,11200,11200,11200,11200,0
|
|
20240830,114200,110531090,11200,11200,11200,11200,0
|
|
20240830,114100,110531090,11200,11200,11200,11200,0
|
|
20240830,114000,110531090,11200,11200,11200,11200,0
|
|
20240830,113900,110531090,11200,11200,11200,11200,0
|
|
20240830,113800,110531090,11200,11200,11200,11200,0
|
|
20240830,113700,110531090,11200,11200,11200,11200,0
|
|
20240830,113600,110531090,11200,11200,11200,11200,20
|
|
20240830,113500,110307090,11200,11200,11200,11200,211
|
|
20240830,113400,107943890,11200,11200,11200,11200,0
|
|
20240830,113300,107943890,11200,11200,11200,11200,0
|
|
20240830,113200,107943890,11200,11200,11200,11200,0
|
|
20240830,113100,107943890,11200,11200,11200,11200,0
|
|
20240830,113000,107943890,11200,11200,11200,11200,0
|
|
20240830,112900,107943890,11200,11200,11200,11200,0
|
|
20240830,112800,107943890,11200,11200,11200,11200,0
|
|
20240830,112700,107943890,11200,11200,11200,11200,0
|
|
20240830,112600,107943890,11200,11200,11200,11200,6
|
|
20240830,112500,107876690,11200,11200,11200,11200,0
|
|
20240830,112400,107876690,11200,11200,11200,11200,10
|
|
20240830,112300,107764690,11210,11210,11210,11210,6
|
|
20240830,112200,107697430,11210,11210,11210,11210,0
|
|
20240830,112100,107697430,11210,11210,11210,11210,14
|
|
20240830,112000,107540490,11210,11210,11210,11210,10
|
|
20240830,111900,107428390,11200,11200,11200,11200,0
|
|
20240830,111800,107428390,11200,11200,11200,11200,0
|
|
20240830,111700,107428390,11200,11200,11200,11200,0
|
|
20240830,111600,107428390,11200,11200,11200,11200,0
|
|
20240830,111500,107428390,11200,11200,11200,11200,0
|
|
20240830,111400,107428390,11200,11200,11200,11200,7
|
|
20240830,111300,107349990,11200,11220,11220,11200,62
|
|
20240830,111200,106655080,11210,11210,11210,11210,0
|
|
20240830,111100,106655080,11210,11230,11230,11210,9
|
|
20240830,111000,106554030,11220,11210,11220,11210,12
|
|
20240830,110900,106419410,11220,11220,11220,11220,0
|
|
20240830,110800,106419410,11220,11220,11220,11220,1
|
|
20240830,110700,106408190,11220,11220,11220,11220,2
|
|
20240830,110600,106385750,11200,11200,11200,11200,60
|
|
20240830,110500,105713750,11220,11220,11220,11220,0
|
|
20240830,110400,105713750,11220,11220,11220,11220,0
|
|
20240830,110300,105713750,11220,11220,11220,11220,0
|
|
20240830,110200,105713750,11220,11220,11220,11220,7
|
|
20240830,110100,105635210,11220,11220,11220,11220,2
|
|
20240830,110000,105612770,11220,11220,11220,11220,1
|
|
20240830,105900,105601550,11220,11220,11220,11220,217
|
|
20240830,105800,103166810,11220,11220,11220,11220,2
|
|
20240830,105700,103144370,11230,11230,11230,11230,20
|
|
20240830,105600,102919770,11220,11220,11220,11220,0
|
|
20240830,105500,102919770,11220,11220,11220,11220,0
|
|
20240830,105400,102919770,11220,11220,11220,11220,0
|
|
20240830,105300,102919770,11220,11220,11220,11220,0
|
|
20240830,105200,102919770,11220,11220,11220,11220,0
|
|
20240830,105100,102919770,11220,11220,11220,11220,0
|
|
20240830,105000,102919770,11220,11220,11220,11220,0
|
|
20240830,104900,102919770,11220,11220,11220,11220,0
|
|
20240830,104800,102919770,11220,11220,11220,11220,1
|
|
20240830,104700,102908550,11220,11220,11220,11220,0
|
|
20240830,104600,102908550,11220,11220,11220,11220,591
|
|
20240830,104500,96277530,11220,11220,11220,11220,106
|
|
20240830,104400,95088210,11210,11210,11210,11210,0
|
|
20240830,104300,95088210,11210,11210,11210,11210,10
|
|
20240830,104200,94976110,11210,11210,11210,11210,50
|
|
20240830,104100,94415610,11200,11200,11200,11200,0
|
|
20240830,104000,94415610,11200,11200,11200,11200,0
|
|
20240830,103900,94415610,11200,11200,11200,11200,0
|
|
20240830,103800,94415610,11200,11200,11200,11200,0
|
|
20240830,103700,94415610,11200,11200,11200,11200,0
|
|
20240830,103600,94415610,11200,11210,11210,11200,60
|
|
20240830,103500,93743580,11210,11210,11210,11210,0
|
|
20240830,103400,93743580,11210,11220,11220,11210,15
|
|
20240830,103300,93575400,11220,11220,11220,11220,100
|
|
20240830,103200,92453400,11220,11220,11220,11220,0
|
|
20240830,103100,92453400,11220,11220,11220,11220,1
|
|
20240830,103000,92442180,11220,11220,11220,11220,0
|
|
20240830,102900,92442180,11220,11220,11220,11220,13
|
|
20240830,102800,92296320,11310,11310,11310,11310,0
|
|
20240830,102700,92296320,11310,11310,11310,11310,0
|
|
20240830,102600,92296320,11310,11310,11310,11310,20
|
|
20240830,102500,92070120,11330,11330,11330,11330,0
|
|
20240830,102400,92070120,11330,11330,11330,11330,0
|
|
20240830,102300,92070120,11330,11330,11330,11330,0
|
|
20240830,102200,92070120,11330,11330,11330,11330,0
|
|
20240830,102100,92070120,11330,11320,11330,11320,12
|
|
20240830,102000,91934250,11200,11200,11200,11200,0
|
|
20240830,101900,91934250,11200,11240,11240,11200,55
|
|
20240830,101800,91318010,11250,11260,11260,11250,100
|
|
20240830,101700,90192930,11320,11320,11320,11320,0
|
|
20240830,101600,90192930,11320,11320,11320,11320,20
|
|
20240830,101500,89966530,11340,11340,11340,11340,0
|
|
20240830,101400,89966530,11340,11340,11340,11340,0
|
|
20240830,101300,89966530,11340,11340,11340,11340,0
|
|
20240830,101200,89966530,11340,11340,11340,11340,0
|
|
20240830,101100,89966530,11340,11340,11340,11340,1
|
|
20240830,101000,89955190,11340,11340,11340,11340,60
|
|
20240830,100900,89274790,11380,11380,11380,11380,0
|
|
20240830,100800,89274790,11380,11380,11380,11380,0
|
|
20240830,100700,89274790,11380,11380,11380,11380,0
|
|
20240830,100600,89274790,11380,11380,11380,11380,20
|
|
20240830,100500,89047190,11400,11270,11400,11270,1002
|
|
20240830,100400,77685720,11250,11250,11250,11250,0
|
|
20240830,100300,77685720,11250,11250,11250,11250,0
|
|
20240830,100200,77685720,11250,11250,11250,11250,124
|
|
20240830,100100,76290720,11250,11250,11250,11250,0
|
|
20240830,100000,76290720,11250,11210,11250,11210,11
|
|
20240830,095900,76167150,11110,11120,11120,11110,105
|
|
20240830,095800,75000390,11210,11210,11210,11210,0
|
|
20240830,095700,75000390,11210,11210,11210,11210,100
|
|
20240830,095600,73879390,11110,11110,11110,11110,0
|
|
20240830,095500,73879390,11110,11110,11110,11110,0
|
|
20240830,095400,73879390,11110,11110,11110,11110,0
|
|
20240830,095300,73879390,11110,11120,11120,11110,131
|
|
20240830,095200,72423970,11110,11110,11110,11110,0
|
|
20240830,095100,72423970,11110,11110,11110,11110,0
|
|
20240830,095000,72423970,11110,11130,11130,11110,100
|
|
20240830,094900,71312460,11200,11200,11200,11200,0
|
|
20240830,094800,71312460,11200,11200,11200,11200,0
|
|
20240830,094700,71312460,11200,11200,11200,11200,0
|
|
20240830,094600,71312460,11200,11200,11200,11200,20
|
|
20240830,094500,71088460,11210,11210,11210,11210,18
|
|
20240830,094400,70886680,11210,11190,11210,11190,12
|
|
20240830,094300,70752330,11210,11210,11210,11210,89
|
|
20240830,094200,69754640,11190,11190,11190,11190,0
|
|
20240830,094100,69754640,11190,11130,11190,11130,1403
|
|
20240830,094000,54139190,11130,11150,11150,11130,136
|
|
20240830,093900,52624310,11150,11150,11150,11150,10
|
|
20240830,093800,52512810,11190,11190,11190,11190,0
|
|
20240830,093700,52512810,11190,11190,11190,11190,0
|
|
20240830,093600,52512810,11190,11200,11200,11190,64
|
|
20240830,093500,51796450,11210,11210,11210,11210,0
|
|
20240830,093400,51796450,11210,11210,11210,11210,347
|
|
20240830,093300,47906580,11220,11220,11220,11220,0
|
|
20240830,093200,47906580,11220,11220,11220,11220,0
|
|
20240830,093100,47906580,11220,11250,11250,11220,3
|
|
20240830,093000,47872890,11280,11280,11280,11280,2
|
|
20240830,092900,47850330,11290,11290,11290,11290,14
|
|
20240830,092800,47692270,11310,11310,11310,11310,0
|
|
20240830,092700,47692270,11310,11330,11330,11310,381
|
|
20240830,092600,43377820,11410,11410,11410,11410,1469
|
|
20240830,092500,26616530,11420,11410,11420,11410,12
|
|
20240830,092400,26479590,11430,11430,11430,11430,0
|
|
20240830,092300,26479590,11430,11430,11430,11430,0
|
|
20240830,092200,26479590,11430,11430,11430,11430,0
|
|
20240830,092100,26479590,11430,11370,11430,11370,201
|
|
20240830,092000,24184960,11280,11280,11280,11280,6
|
|
20240830,091900,24117280,11380,11380,11380,11380,1
|
|
20240830,091800,24105900,11260,11430,11430,11250,222
|
|
20240830,091700,21606500,11430,11430,11430,11430,1
|
|
20240830,091600,21595070,11450,11450,11450,11450,20
|
|
20240830,091500,21366070,11470,11360,11470,11180,323
|
|
20240830,091400,17684240,11360,11350,11360,11350,670
|
|
20240830,091300,10073340,11360,11200,11360,11200,301
|
|
20240830,091200,6680070,11190,11190,11190,11190,549
|
|
20240830,091100,536760,11130,11130,11130,11130,0
|
|
20240830,091000,536760,11130,11130,11130,11130,0
|
|
20240830,090900,536760,11130,11190,11190,11130,10
|
|
20240830,090800,425340,11190,11190,11190,11190,3
|
|
20240830,090700,391770,11190,11200,11200,11190,11
|
|
20240830,090600,268670,11190,11190,11190,11190,2
|
|
20240830,090500,246290,11200,11200,11200,11200,0
|
|
20240830,090400,246290,11200,11200,11200,11200,4
|
|
20240830,090300,201490,11200,11200,11200,11200,1
|
|
20240830,090200,190290,11190,11190,11190,11190,0
|
|
20240830,090100,190290,11190,11200,11200,11190,16
|
|
20240830,090000,11200,11200,11200,11200,11200,1
|