618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,191500,113079880,11150,11150,11150,11150,786
|
|
20240830,191400,113079880,11150,11150,11150,11150,0
|
|
20240830,191300,113079880,11150,11150,11150,11150,0
|
|
20240830,191200,113079880,11150,11150,11150,11150,0
|
|
20240830,191100,113079880,11150,11150,11150,11150,0
|
|
20240830,191000,113079880,11150,11150,11150,11150,0
|
|
20240830,190900,113079880,11150,11150,11150,11150,0
|
|
20240830,190800,113079880,11150,11150,11150,11150,0
|
|
20240830,190700,113079880,11150,11150,11150,11150,0
|
|
20240830,190600,113079880,11150,11150,11150,11150,0
|
|
20240830,190500,113079880,11150,11150,11150,11150,0
|
|
20240830,190400,113079880,11150,11150,11150,11150,0
|
|
20240830,190300,113079880,11150,11150,11150,11150,0
|
|
20240830,190200,113079880,11150,11150,11150,11150,0
|
|
20240830,190100,113079880,11150,11150,11150,11150,0
|
|
20240830,190000,113079880,11150,11150,11150,11150,0
|
|
20240830,185900,113079880,11150,11150,11150,11150,0
|
|
20240830,185800,113079880,11150,11150,11150,11150,0
|
|
20240830,185700,113079880,11150,11150,11150,11150,0
|
|
20240830,185600,113079880,11150,11150,11150,11150,0
|
|
20240830,185500,113079880,11150,11150,11150,11150,0
|
|
20240830,185400,113079880,11150,11150,11150,11150,0
|
|
20240830,185300,113079880,11150,11150,11150,11150,0
|
|
20240830,185200,113079880,11150,11150,11150,11150,0
|
|
20240830,185100,113079880,11150,11150,11150,11150,0
|
|
20240830,185000,113079880,11150,11150,11150,11150,0
|
|
20240830,184900,113079880,11150,11150,11150,11150,0
|
|
20240830,184800,113079880,11150,11150,11150,11150,0
|
|
20240830,184700,113079880,11150,11150,11150,11150,0
|
|
20240830,184600,113079880,11150,11150,11150,11150,0
|
|
20240830,184500,113079880,11150,11150,11150,11150,786
|
|
20240830,184400,113079880,11150,11150,11150,11150,0
|
|
20240830,184300,113079880,11150,11150,11150,11150,0
|
|
20240830,184200,113079880,11150,11150,11150,11150,0
|
|
20240830,184100,113079880,11150,11150,11150,11150,0
|
|
20240830,184000,113079880,11150,11150,11150,11150,0
|
|
20240830,183900,113079880,11150,11150,11150,11150,0
|
|
20240830,183800,113079880,11150,11150,11150,11150,0
|
|
20240830,183700,113079880,11150,11150,11150,11150,0
|
|
20240830,183600,113079880,11150,11150,11150,11150,0
|
|
20240830,183500,113079880,11150,11150,11150,11150,0
|
|
20240830,183400,113079880,11150,11150,11150,11150,0
|
|
20240830,183300,113079880,11150,11150,11150,11150,0
|
|
20240830,183200,113079880,11150,11150,11150,11150,0
|
|
20240830,183100,113079880,11150,11150,11150,11150,0
|
|
20240830,183000,113079880,11150,11150,11150,11150,0
|
|
20240830,182900,113079880,11150,11150,11150,11150,0
|
|
20240830,182800,113079880,11150,11150,11150,11150,0
|
|
20240830,182700,113079880,11150,11150,11150,11150,0
|
|
20240830,182600,113079880,11150,11150,11150,11150,0
|
|
20240830,182500,113079880,11150,11150,11150,11150,0
|
|
20240830,182400,113079880,11150,11150,11150,11150,0
|
|
20240830,182300,113079880,11150,11150,11150,11150,0
|
|
20240830,182200,113079880,11150,11150,11150,11150,0
|
|
20240830,182100,113079880,11150,11150,11150,11150,0
|
|
20240830,182000,113079880,11150,11150,11150,11150,0
|
|
20240830,181900,113079880,11150,11150,11150,11150,0
|
|
20240830,181800,113079880,11150,11150,11150,11150,0
|
|
20240830,181700,113079880,11150,11150,11150,11150,0
|
|
20240830,181600,113079880,11150,11150,11150,11150,0
|
|
20240830,181500,113079880,11150,11150,11150,11150,786
|
|
20240830,181400,113079880,11150,11150,11150,11150,0
|
|
20240830,181300,113079880,11150,11150,11150,11150,0
|
|
20240830,181200,113079880,11150,11150,11150,11150,0
|
|
20240830,181100,113079880,11150,11150,11150,11150,0
|
|
20240830,181000,113079880,11150,11150,11150,11150,0
|
|
20240830,180900,113079880,11150,11150,11150,11150,0
|
|
20240830,180800,113079880,11150,11150,11150,11150,0
|
|
20240830,180700,113079880,11150,11150,11150,11150,0
|
|
20240830,180600,113079880,11150,11150,11150,11150,0
|
|
20240830,180500,113079880,11150,11150,11150,11150,0
|
|
20240830,180400,113079880,11150,11150,11150,11150,0
|
|
20240830,180300,113079880,11150,11150,11150,11150,0
|
|
20240830,180200,113079880,11150,11150,11150,11150,0
|
|
20240830,180100,113079880,11150,11150,11150,11150,0
|
|
20240830,180000,113079880,11150,11150,11150,11150,0
|
|
20240830,175900,113079880,11150,11150,11150,11150,0
|
|
20240830,175800,113079880,11150,11150,11150,11150,0
|
|
20240830,175700,113079880,11150,11150,11150,11150,0
|
|
20240830,175600,113079880,11150,11150,11150,11150,0
|
|
20240830,175500,113079880,11150,11150,11150,11150,0
|
|
20240830,175400,113079880,11150,11150,11150,11150,0
|
|
20240830,175300,113079880,11150,11150,11150,11150,0
|
|
20240830,175200,113079880,11150,11150,11150,11150,0
|
|
20240830,175100,113079880,11150,11150,11150,11150,0
|
|
20240830,175000,113079880,11150,11150,11150,11150,0
|
|
20240830,174900,113079880,11150,11150,11150,11150,0
|
|
20240830,174800,113079880,11150,11150,11150,11150,0
|
|
20240830,174700,113079880,11150,11150,11150,11150,0
|
|
20240830,174600,113079880,11150,11150,11150,11150,0
|
|
20240830,174500,113079880,11150,11150,11150,11150,786
|
|
20240830,174400,113079880,11150,11150,11150,11150,0
|
|
20240830,174300,113079880,11150,11150,11150,11150,0
|
|
20240830,174200,113079880,11150,11150,11150,11150,0
|
|
20240830,174100,113079880,11150,11150,11150,11150,0
|
|
20240830,174000,113079880,11150,11150,11150,11150,0
|
|
20240830,173900,113079880,11150,11150,11150,11150,0
|
|
20240830,173800,113079880,11150,11150,11150,11150,0
|
|
20240830,173700,113079880,11150,11150,11150,11150,0
|
|
20240830,173600,113079880,11150,11150,11150,11150,0
|
|
20240830,173500,113079880,11150,11150,11150,11150,0
|
|
20240830,173400,113079880,11150,11150,11150,11150,0
|
|
20240830,173300,113079880,11150,11150,11150,11150,0
|
|
20240830,173200,113079880,11150,11150,11150,11150,0
|
|
20240830,173100,113079880,11150,11150,11150,11150,0
|
|
20240830,173000,113079880,11150,11150,11150,11150,0
|
|
20240830,172900,113079880,11150,11150,11150,11150,0
|
|
20240830,172800,113079880,11150,11150,11150,11150,0
|
|
20240830,172700,113079880,11150,11150,11150,11150,0
|
|
20240830,172600,113079880,11150,11150,11150,11150,0
|
|
20240830,172500,113079880,11150,11150,11150,11150,0
|
|
20240830,172400,113079880,11150,11150,11150,11150,0
|
|
20240830,172300,113079880,11150,11150,11150,11150,0
|
|
20240830,172200,113079880,11150,11150,11150,11150,0
|
|
20240830,172100,113079880,11150,11150,11150,11150,0
|
|
20240830,172000,113079880,11150,11150,11150,11150,0
|
|
20240830,171900,113079880,11150,11150,11150,11150,0
|
|
20240830,171800,113079880,11150,11150,11150,11150,0
|
|
20240830,171700,113079880,11150,11150,11150,11150,0
|
|
20240830,171600,113079880,11150,11150,11150,11150,0
|
|
20240830,171500,113079880,11150,11150,11150,11150,786
|
|
20240830,171400,113079880,11150,11150,11150,11150,0
|
|
20240830,171300,113079880,11150,11150,11150,11150,0
|
|
20240830,171200,113079880,11150,11150,11150,11150,0
|
|
20240830,171100,113079880,11150,11150,11150,11150,0
|
|
20240830,171000,113079880,11150,11150,11150,11150,0
|
|
20240830,170900,113079880,11150,11150,11150,11150,0
|
|
20240830,170800,113079880,11150,11150,11150,11150,0
|
|
20240830,170700,113079880,11150,11150,11150,11150,0
|
|
20240830,170600,113079880,11150,11150,11150,11150,0
|
|
20240830,170500,113079880,11150,11150,11150,11150,0
|
|
20240830,170400,113079880,11150,11150,11150,11150,0
|
|
20240830,170300,113079880,11150,11150,11150,11150,0
|
|
20240830,170200,113079880,11150,11150,11150,11150,0
|
|
20240830,170100,113079880,11150,11150,11150,11150,0
|
|
20240830,170000,113079880,11150,11150,11150,11150,0
|
|
20240830,165900,113079880,11150,11150,11150,11150,0
|
|
20240830,165800,113079880,11150,11150,11150,11150,0
|
|
20240830,165700,113079880,11150,11150,11150,11150,0
|
|
20240830,165600,113079880,11150,11150,11150,11150,0
|
|
20240830,165500,113079880,11150,11150,11150,11150,0
|
|
20240830,165400,113079880,11150,11150,11150,11150,0
|
|
20240830,165300,113079880,11150,11150,11150,11150,0
|
|
20240830,165200,113079880,11150,11150,11150,11150,0
|
|
20240830,165100,113079880,11150,11150,11150,11150,0
|
|
20240830,165000,113079880,11150,11150,11150,11150,0
|
|
20240830,164900,113079880,11150,11150,11150,11150,0
|
|
20240830,164800,113079880,11150,11150,11150,11150,0
|
|
20240830,164700,113079880,11150,11150,11150,11150,0
|
|
20240830,164600,113079880,11150,11150,11150,11150,0
|
|
20240830,164500,113079880,11150,11150,11150,11150,786
|
|
20240830,164400,113079880,11150,11150,11150,11150,0
|
|
20240830,164300,113079880,11150,11150,11150,11150,0
|
|
20240830,164200,113079880,11150,11150,11150,11150,0
|
|
20240830,164100,113079880,11150,11150,11150,11150,0
|
|
20240830,164000,113079880,11150,11150,11150,11150,0
|
|
20240830,163900,113079880,11150,11150,11150,11150,0
|
|
20240830,163800,113079880,11150,11150,11150,11150,0
|
|
20240830,163700,113079880,11150,11150,11150,11150,0
|
|
20240830,163600,113079880,11150,11150,11150,11150,0
|
|
20240830,163500,113079880,11150,11150,11150,11150,0
|
|
20240830,163400,113079880,11150,11150,11150,11150,0
|
|
20240830,163300,113079880,11150,11150,11150,11150,0
|
|
20240830,163200,113079880,11150,11150,11150,11150,0
|
|
20240830,163100,113079880,11150,11150,11150,11150,0
|
|
20240830,163000,113079880,11150,11150,11150,11150,0
|
|
20240830,162900,113079880,11150,11150,11150,11150,0
|
|
20240830,162800,113079880,11150,11150,11150,11150,0
|
|
20240830,162700,113079880,11150,11150,11150,11150,0
|
|
20240830,162600,113079880,11150,11150,11150,11150,0
|
|
20240830,162500,113079880,11150,11150,11150,11150,0
|
|
20240830,162400,113079880,11150,11150,11150,11150,0
|
|
20240830,162300,113079880,11150,11150,11150,11150,0
|
|
20240830,162200,113079880,11150,11150,11150,11150,0
|
|
20240830,162100,113079880,11150,11150,11150,11150,0
|
|
20240830,162000,113079880,11150,11150,11150,11150,0
|
|
20240830,161900,113079880,11150,11150,11150,11150,0
|
|
20240830,161800,113079880,11150,11150,11150,11150,0
|
|
20240830,161700,113079880,11150,11150,11150,11150,0
|
|
20240830,161600,113079880,11150,11150,11150,11150,0
|
|
20240830,161500,113079880,11150,11150,11150,11150,786
|
|
20240830,161400,113079880,11150,11150,11150,11150,0
|
|
20240830,161300,113079880,11150,11150,11150,11150,0
|
|
20240830,161200,113079880,11150,11150,11150,11150,0
|
|
20240830,161100,113079880,11150,11150,11150,11150,0
|
|
20240830,161000,113079880,11150,11150,11150,11150,0
|
|
20240830,160900,113079880,11150,11150,11150,11150,0
|
|
20240830,160800,113079880,11150,11150,11150,11150,0
|
|
20240830,160700,113079880,11150,11150,11150,11150,0
|
|
20240830,160600,113079880,11150,11150,11150,11150,0
|
|
20240830,160500,113079880,11150,11150,11150,11150,0
|
|
20240830,160400,113079880,11150,11150,11150,11150,0
|
|
20240830,160300,113079880,11150,11150,11150,11150,0
|
|
20240830,160200,113079880,11150,11150,11150,11150,0
|
|
20240830,160100,113079880,11150,11150,11150,11150,0
|
|
20240830,160000,113079880,11150,11150,11150,11150,0
|
|
20240830,155900,113079880,11150,11150,11150,11150,0
|
|
20240830,155800,113079880,11150,11150,11150,11150,0
|
|
20240830,155700,113079880,11150,11150,11150,11150,0
|
|
20240830,155600,113079880,11150,11150,11150,11150,0
|
|
20240830,155500,113079880,11150,11150,11150,11150,0
|
|
20240830,155400,113079880,11150,11150,11150,11150,0
|
|
20240830,155300,113079880,11150,11150,11150,11150,0
|
|
20240830,155200,113079880,11150,11150,11150,11150,0
|
|
20240830,155100,113079880,11150,11150,11150,11150,0
|
|
20240830,155000,113079880,11150,11150,11150,11150,0
|
|
20240830,154900,113079880,11150,11150,11150,11150,0
|
|
20240830,154800,113079880,11150,11150,11150,11150,0
|
|
20240830,154700,113079880,11150,11150,11150,11150,0
|
|
20240830,154600,113079880,11150,11150,11150,11150,0
|
|
20240830,154500,113079880,11150,11150,11150,11150,786
|
|
20240830,154400,113079880,11150,11150,11150,11150,0
|
|
20240830,154300,113079880,11150,11150,11150,11150,0
|
|
20240830,154200,113079880,11150,11150,11150,11150,0
|
|
20240830,154100,113079880,11150,11150,11150,11150,0
|
|
20240830,154000,113079880,11150,11150,11150,11150,0
|
|
20240830,153900,113079880,11150,11150,11150,11150,0
|
|
20240830,153800,113079880,11150,11150,11150,11150,0
|
|
20240830,153700,113079880,11150,11150,11150,11150,0
|
|
20240830,153600,113079880,11150,11150,11150,11150,0
|
|
20240830,153500,113079880,11150,11150,11150,11150,0
|
|
20240830,153400,113079880,11150,11150,11150,11150,0
|
|
20240830,153300,113079880,11150,11150,11150,11150,0
|
|
20240830,153200,113079880,11150,11150,11150,11150,0
|
|
20240830,153100,113079880,11150,11150,11150,11150,0
|
|
20240830,153000,113079880,11150,11150,11150,11150,786
|
|
20240830,152900,104315980,11160,11160,11160,11160,0
|
|
20240830,152800,104315980,11160,11160,11160,11160,0
|
|
20240830,152700,104315980,11160,11160,11160,11160,0
|
|
20240830,152600,104315980,11160,11160,11160,11160,0
|
|
20240830,152500,104315980,11160,11160,11160,11160,0
|
|
20240830,152400,104315980,11160,11160,11160,11160,0
|
|
20240830,152300,104315980,11160,11160,11160,11160,0
|
|
20240830,152200,104315980,11160,11160,11160,11160,0
|
|
20240830,152100,104315980,11160,11160,11160,11160,0
|
|
20240830,152000,104315980,11160,11160,11160,11160,0
|
|
20240830,151900,104315980,11160,11170,11170,11160,13
|
|
20240830,151800,104170790,11160,11160,11160,11160,0
|
|
20240830,151700,104170790,11160,11160,11160,11160,8
|
|
20240830,151600,104081510,11170,11170,11170,11170,0
|
|
20240830,151500,104081510,11170,11170,11170,11170,3
|
|
20240830,151400,104048000,11160,11160,11160,11160,200
|
|
20240830,151300,101816000,11160,11160,11160,11160,0
|
|
20240830,151200,101816000,11160,11160,11160,11160,0
|
|
20240830,151100,101816000,11160,11160,11160,11160,6
|
|
20240830,151000,101749040,11160,11170,11170,11160,13
|
|
20240830,150900,101603910,11170,11160,11170,11150,288
|
|
20240830,150800,98391260,11160,11160,11160,11160,1
|
|
20240830,150700,98380100,11160,11160,11160,11160,18
|
|
20240830,150600,98179220,11170,11170,11170,11170,11
|
|
20240830,150500,98056350,11170,11170,11170,11170,0
|
|
20240830,150400,98056350,11170,11170,11170,11170,3
|
|
20240830,150300,98022840,11170,11170,11170,11170,0
|
|
20240830,150200,98022840,11170,11170,11170,11170,52
|
|
20240830,150100,97442000,11170,11170,11170,11170,0
|
|
20240830,150000,97442000,11170,11170,11170,11170,21
|
|
20240830,145900,97207430,11170,11170,11170,11170,0
|
|
20240830,145800,97207430,11170,11170,11170,11170,0
|
|
20240830,145700,97207430,11170,11170,11170,11170,1
|
|
20240830,145600,97196260,11170,11170,11170,11170,0
|
|
20240830,145500,97196260,11170,11170,11170,11170,9
|
|
20240830,145400,97095730,11160,11160,11160,11160,0
|
|
20240830,145300,97095730,11160,11160,11160,11160,0
|
|
20240830,145200,97095730,11160,11160,11170,11160,131
|
|
20240830,145100,95633350,11170,11170,11170,11170,0
|
|
20240830,145000,95633350,11170,11170,11170,11170,0
|
|
20240830,144900,95633350,11170,11170,11170,11170,2
|
|
20240830,144800,95611010,11160,11160,11160,11160,302
|
|
20240830,144700,92240690,11170,11170,11170,11170,0
|
|
20240830,144600,92240690,11170,11170,11170,11170,0
|
|
20240830,144500,92240690,11170,11170,11170,11170,0
|
|
20240830,144400,92240690,11170,11170,11170,11170,0
|
|
20240830,144300,92240690,11170,11170,11170,11170,21
|
|
20240830,144200,92006120,11160,11160,11160,11160,0
|
|
20240830,144100,92006120,11160,11160,11160,11160,0
|
|
20240830,144000,92006120,11160,11160,11160,11160,0
|
|
20240830,143900,92006120,11160,11160,11160,11160,6
|
|
20240830,143800,91939160,11160,11160,11160,11160,0
|
|
20240830,143700,91939160,11160,11160,11160,11160,0
|
|
20240830,143600,91939160,11160,11160,11160,11160,0
|
|
20240830,143500,91939160,11160,11160,11160,11160,0
|
|
20240830,143400,91939160,11160,11160,11160,11160,0
|
|
20240830,143300,91939160,11160,11160,11160,11160,0
|
|
20240830,143200,91939160,11160,11160,11160,11160,0
|
|
20240830,143100,91939160,11160,11160,11160,11160,2
|
|
20240830,143000,91916840,11170,11170,11170,11170,0
|
|
20240830,142900,91916840,11170,11170,11170,11170,0
|
|
20240830,142800,91916840,11170,11170,11170,11170,0
|
|
20240830,142700,91916840,11170,11170,11170,11170,0
|
|
20240830,142600,91916840,11170,11170,11170,11170,0
|
|
20240830,142500,91916840,11170,11170,11170,11170,0
|
|
20240830,142400,91916840,11170,11170,11170,11170,0
|
|
20240830,142300,91916840,11170,11170,11170,11170,0
|
|
20240830,142200,91916840,11170,11170,11170,11170,0
|
|
20240830,142100,91916840,11170,11170,11170,11170,0
|
|
20240830,142000,91916840,11170,11160,11170,11160,7
|
|
20240830,141900,91838710,11170,11170,11170,11170,0
|
|
20240830,141800,91838710,11170,11170,11170,11170,0
|
|
20240830,141700,91838710,11170,11170,11170,11170,0
|
|
20240830,141600,91838710,11170,11170,11170,11170,1
|
|
20240830,141500,91827540,11160,11160,11160,11160,4
|
|
20240830,141400,91782900,11160,11160,11160,11160,1
|
|
20240830,141300,91771740,11170,11170,11170,11170,1
|
|
20240830,141200,91760570,11160,11160,11160,11160,29
|
|
20240830,141100,91436930,11170,11170,11170,11170,0
|
|
20240830,141000,91436930,11170,11160,11170,11160,3
|
|
20240830,140900,91403440,11160,11160,11160,11160,0
|
|
20240830,140800,91403440,11160,11160,11160,11160,0
|
|
20240830,140700,91403440,11160,11160,11160,11160,0
|
|
20240830,140600,91403440,11160,11160,11160,11160,0
|
|
20240830,140500,91403440,11160,11160,11160,11160,0
|
|
20240830,140400,91403440,11160,11160,11160,11160,0
|
|
20240830,140300,91403440,11160,11160,11160,11160,0
|
|
20240830,140200,91403440,11160,11160,11160,11160,12
|
|
20240830,140100,91269520,11160,11160,11160,11160,0
|
|
20240830,140000,91269520,11160,11160,11160,11160,0
|
|
20240830,135900,91269520,11160,11160,11160,11160,0
|
|
20240830,135800,91269520,11160,11160,11160,11160,0
|
|
20240830,135700,91269520,11160,11160,11160,11160,4
|
|
20240830,135600,91224880,11160,11160,11160,11160,0
|
|
20240830,135500,91224880,11160,11160,11160,11160,1
|
|
20240830,135400,91213720,11170,11170,11170,11170,0
|
|
20240830,135300,91213720,11170,11170,11170,11170,1
|
|
20240830,135200,91202550,11170,11170,11170,11170,1
|
|
20240830,135100,91191380,11160,11160,11160,11160,0
|
|
20240830,135000,91191380,11160,11160,11160,11160,0
|
|
20240830,134900,91191380,11160,11160,11160,11160,0
|
|
20240830,134800,91191380,11160,11160,11160,11160,0
|
|
20240830,134700,91191380,11160,11160,11160,11160,0
|
|
20240830,134600,91191380,11160,11160,11160,11160,0
|
|
20240830,134500,91191380,11160,11160,11160,11160,0
|
|
20240830,134400,91191380,11160,11160,11160,11160,0
|
|
20240830,134300,91191380,11160,11160,11160,11160,0
|
|
20240830,134200,91191380,11160,11160,11160,11160,0
|
|
20240830,134100,91191380,11160,11160,11160,11160,0
|
|
20240830,134000,91191380,11160,11160,11160,11160,0
|
|
20240830,133900,91191380,11160,11160,11160,11160,0
|
|
20240830,133800,91191380,11160,11160,11160,11160,0
|
|
20240830,133700,91191380,11160,11160,11160,11160,0
|
|
20240830,133600,91191380,11160,11160,11160,11160,0
|
|
20240830,133500,91191380,11160,11160,11160,11160,0
|
|
20240830,133400,91191380,11160,11160,11160,11160,39
|
|
20240830,133300,90756140,11170,11170,11170,11170,0
|
|
20240830,133200,90756140,11170,11170,11170,11170,0
|
|
20240830,133100,90756140,11170,11170,11170,11170,0
|
|
20240830,133000,90756140,11170,11170,11170,11170,0
|
|
20240830,132900,90756140,11170,11170,11170,11170,0
|
|
20240830,132800,90756140,11170,11170,11170,11170,0
|
|
20240830,132700,90756140,11170,11170,11170,11170,0
|
|
20240830,132600,90756140,11170,11170,11170,11170,0
|
|
20240830,132500,90756140,11170,11170,11170,11170,0
|
|
20240830,132400,90756140,11170,11170,11170,11170,0
|
|
20240830,132300,90756140,11170,11170,11170,11170,0
|
|
20240830,132200,90756140,11170,11170,11170,11170,0
|
|
20240830,132100,90756140,11170,11170,11170,11170,7
|
|
20240830,132000,90677950,11170,11170,11170,11170,0
|
|
20240830,131900,90677950,11170,11170,11170,11170,46
|
|
20240830,131800,90164130,11170,11170,11170,11170,0
|
|
20240830,131700,90164130,11170,11170,11170,11170,0
|
|
20240830,131600,90164130,11170,11170,11170,11170,0
|
|
20240830,131500,90164130,11170,11170,11170,11170,0
|
|
20240830,131400,90164130,11170,11170,11170,11170,0
|
|
20240830,131300,90164130,11170,11170,11170,11170,0
|
|
20240830,131200,90164130,11170,11170,11170,11170,0
|
|
20240830,131100,90164130,11170,11170,11170,11170,0
|
|
20240830,131000,90164130,11170,11170,11170,11170,0
|
|
20240830,130900,90164130,11170,11170,11170,11170,0
|
|
20240830,130800,90164130,11170,11170,11170,11170,0
|
|
20240830,130700,90164130,11170,11170,11170,11170,91
|
|
20240830,130600,89147660,11170,11170,11170,11170,0
|
|
20240830,130500,89147660,11170,11170,11170,11170,0
|
|
20240830,130400,89147660,11170,11170,11170,11170,0
|
|
20240830,130300,89147660,11170,11170,11170,11170,5
|
|
20240830,130200,89091810,11160,11160,11160,11160,401
|
|
20240830,130100,84616650,11160,11160,11160,11160,0
|
|
20240830,130000,84616650,11160,11160,11160,11160,0
|
|
20240830,125900,84616650,11160,11160,11160,11160,0
|
|
20240830,125800,84616650,11160,11160,11160,11160,0
|
|
20240830,125700,84616650,11160,11160,11160,11160,1
|
|
20240830,125600,84605490,11160,11160,11160,11160,0
|
|
20240830,125500,84605490,11160,11160,11160,11160,0
|
|
20240830,125400,84605490,11160,11160,11160,11160,4
|
|
20240830,125300,84560850,11160,11160,11160,11160,0
|
|
20240830,125200,84560850,11160,11160,11160,11160,0
|
|
20240830,125100,84560850,11160,11160,11160,11160,10
|
|
20240830,125000,84449250,11160,11160,11160,11160,0
|
|
20240830,124900,84449250,11160,11160,11160,11160,3
|
|
20240830,124800,84415770,11160,11160,11160,11160,0
|
|
20240830,124700,84415770,11160,11160,11160,11160,0
|
|
20240830,124600,84415770,11160,11160,11160,11160,0
|
|
20240830,124500,84415770,11160,11160,11160,11160,0
|
|
20240830,124400,84415770,11160,11160,11160,11160,0
|
|
20240830,124300,84415770,11160,11160,11160,11160,0
|
|
20240830,124200,84415770,11160,11160,11160,11160,0
|
|
20240830,124100,84415770,11160,11160,11160,11160,0
|
|
20240830,124000,84415770,11160,11160,11160,11160,0
|
|
20240830,123900,84415770,11160,11160,11160,11160,0
|
|
20240830,123800,84415770,11160,11160,11160,11160,0
|
|
20240830,123700,84415770,11160,11160,11160,11160,0
|
|
20240830,123600,84415770,11160,11160,11160,11160,0
|
|
20240830,123500,84415770,11160,11160,11160,11160,0
|
|
20240830,123400,84415770,11160,11160,11160,11160,2
|
|
20240830,123300,84393450,11160,11160,11160,11160,105
|
|
20240830,123200,83221650,11160,11160,11160,11160,0
|
|
20240830,123100,83221650,11160,11160,11160,11160,0
|
|
20240830,123000,83221650,11160,11160,11160,11160,0
|
|
20240830,122900,83221650,11160,11160,11160,11160,0
|
|
20240830,122800,83221650,11160,11160,11160,11160,0
|
|
20240830,122700,83221650,11160,11160,11160,11160,0
|
|
20240830,122600,83221650,11160,11160,11160,11160,3
|
|
20240830,122500,83188170,11160,11160,11160,11160,0
|
|
20240830,122400,83188170,11160,11160,11160,11160,0
|
|
20240830,122300,83188170,11160,11160,11160,11160,0
|
|
20240830,122200,83188170,11160,11160,11160,11160,0
|
|
20240830,122100,83188170,11160,11160,11160,11160,0
|
|
20240830,122000,83188170,11160,11160,11160,11160,3
|
|
20240830,121900,83154690,11160,11160,11160,11160,0
|
|
20240830,121800,83154690,11160,11160,11160,11160,502
|
|
20240830,121700,77552370,11160,11160,11160,11160,0
|
|
20240830,121600,77552370,11160,11160,11160,11160,0
|
|
20240830,121500,77552370,11160,11160,11160,11160,0
|
|
20240830,121400,77552370,11160,11160,11160,11160,10
|
|
20240830,121300,77440770,11170,11170,11170,11170,0
|
|
20240830,121200,77440770,11170,11170,11170,11170,0
|
|
20240830,121100,77440770,11170,11170,11170,11170,0
|
|
20240830,121000,77440770,11170,11170,11170,11170,0
|
|
20240830,120900,77440770,11170,11170,11170,11170,0
|
|
20240830,120800,77440770,11170,11170,11170,11170,0
|
|
20240830,120700,77440770,11170,11170,11170,11170,0
|
|
20240830,120600,77440770,11170,11170,11170,11170,0
|
|
20240830,120500,77440770,11170,11170,11170,11170,0
|
|
20240830,120400,77440770,11170,11170,11170,11170,0
|
|
20240830,120300,77440770,11170,11170,11170,11170,10
|
|
20240830,120200,77329070,11160,11160,11160,11160,10
|
|
20240830,120100,77217470,11170,11170,11170,11170,0
|
|
20240830,120000,77217470,11170,11170,11170,11170,0
|
|
20240830,115900,77217470,11170,11170,11170,11170,0
|
|
20240830,115800,77217470,11170,11170,11170,11170,0
|
|
20240830,115700,77217470,11170,11170,11170,11170,0
|
|
20240830,115600,77217470,11170,11170,11170,11170,0
|
|
20240830,115500,77217470,11170,11170,11170,11170,0
|
|
20240830,115400,77217470,11170,11170,11170,11170,0
|
|
20240830,115300,77217470,11170,11170,11170,11170,0
|
|
20240830,115200,77217470,11170,11170,11170,11170,0
|
|
20240830,115100,77217470,11170,11170,11170,11170,0
|
|
20240830,115000,77217470,11170,11170,11170,11170,0
|
|
20240830,114900,77217470,11170,11170,11170,11170,0
|
|
20240830,114800,77217470,11170,11170,11170,11170,30
|
|
20240830,114700,76882370,11170,11170,11170,11170,0
|
|
20240830,114600,76882370,11170,11170,11170,11170,45
|
|
20240830,114500,76379720,11160,11160,11160,11160,264
|
|
20240830,114400,73433480,11160,11160,11160,11160,0
|
|
20240830,114300,73433480,11160,11160,11160,11160,0
|
|
20240830,114200,73433480,11160,11160,11160,11160,0
|
|
20240830,114100,73433480,11160,11160,11160,11160,0
|
|
20240830,114000,73433480,11160,11160,11160,11160,0
|
|
20240830,113900,73433480,11160,11160,11160,11160,47
|
|
20240830,113800,72908960,11170,11170,11170,11170,0
|
|
20240830,113700,72908960,11170,11170,11170,11170,0
|
|
20240830,113600,72908960,11170,11170,11170,11170,0
|
|
20240830,113500,72908960,11170,11170,11170,11170,0
|
|
20240830,113400,72908960,11170,11170,11170,11170,0
|
|
20240830,113300,72908960,11170,11170,11170,11170,0
|
|
20240830,113200,72908960,11170,11170,11170,11170,67
|
|
20240830,113100,72160570,11170,11160,11170,11140,4138
|
|
20240830,113000,26060900,11140,11140,11140,11140,0
|
|
20240830,112900,26060900,11140,11140,11140,11140,0
|
|
20240830,112800,26060900,11140,11140,11140,11140,0
|
|
20240830,112700,26060900,11140,11160,11160,11140,90
|
|
20240830,112600,25056970,11180,11180,11180,11180,0
|
|
20240830,112500,25056970,11180,11180,11180,11180,0
|
|
20240830,112400,25056970,11180,11180,11180,11180,0
|
|
20240830,112300,25056970,11180,11180,11180,11180,0
|
|
20240830,112200,25056970,11180,11180,11180,11180,0
|
|
20240830,112100,25056970,11180,11180,11180,11180,0
|
|
20240830,112000,25056970,11180,11180,11180,11180,0
|
|
20240830,111900,25056970,11180,11180,11180,11180,0
|
|
20240830,111800,25056970,11180,11180,11180,11180,0
|
|
20240830,111700,25056970,11180,11180,11180,11180,0
|
|
20240830,111600,25056970,11180,11180,11180,11180,0
|
|
20240830,111500,25056970,11180,11170,11180,11170,208
|
|
20240830,111400,22733590,11160,11160,11160,11160,0
|
|
20240830,111300,22733590,11160,11160,11160,11160,0
|
|
20240830,111200,22733590,11160,11160,11160,11160,0
|
|
20240830,111100,22733590,11160,11160,11160,11160,0
|
|
20240830,111000,22733590,11160,11160,11160,11160,0
|
|
20240830,110900,22733590,11160,11160,11160,11160,0
|
|
20240830,110800,22733590,11160,11160,11160,11160,0
|
|
20240830,110700,22733590,11160,11160,11160,11160,0
|
|
20240830,110600,22733590,11160,11160,11160,11160,0
|
|
20240830,110500,22733590,11160,11160,11160,11160,0
|
|
20240830,110400,22733590,11160,11160,11160,11160,0
|
|
20240830,110300,22733590,11160,11160,11160,11160,0
|
|
20240830,110200,22733590,11160,11170,11170,11160,207
|
|
20240830,110100,20423440,11170,11170,11170,11170,0
|
|
20240830,110000,20423440,11170,11170,11170,11170,2
|
|
20240830,105900,20401100,11170,11170,11170,11170,0
|
|
20240830,105800,20401100,11170,11170,11170,11170,0
|
|
20240830,105700,20401100,11170,11170,11170,11170,0
|
|
20240830,105600,20401100,11170,11170,11170,11170,0
|
|
20240830,105500,20401100,11170,11170,11170,11170,0
|
|
20240830,105400,20401100,11170,11170,11170,11170,0
|
|
20240830,105300,20401100,11170,11170,11170,11170,0
|
|
20240830,105200,20401100,11170,11170,11170,11170,0
|
|
20240830,105100,20401100,11170,11170,11170,11170,0
|
|
20240830,105000,20401100,11170,11170,11170,11170,8
|
|
20240830,104900,20311740,11170,11170,11170,11170,28
|
|
20240830,104800,19998980,11180,11180,11180,11180,0
|
|
20240830,104700,19998980,11180,11180,11180,11180,0
|
|
20240830,104600,19998980,11180,11180,11180,11180,0
|
|
20240830,104500,19998980,11180,11180,11180,11180,0
|
|
20240830,104400,19998980,11180,11180,11180,11180,0
|
|
20240830,104300,19998980,11180,11180,11180,11180,0
|
|
20240830,104200,19998980,11180,11180,11180,11180,10
|
|
20240830,104100,19887180,11180,11180,11180,11180,18
|
|
20240830,104000,19685940,11180,11180,11180,11180,1
|
|
20240830,103900,19674760,11180,11180,11180,11180,23
|
|
20240830,103800,19417620,11180,11180,11180,11180,0
|
|
20240830,103700,19417620,11180,11180,11180,11180,0
|
|
20240830,103600,19417620,11180,11190,11190,11180,23
|
|
20240830,103500,19160470,11180,11180,11180,11180,0
|
|
20240830,103400,19160470,11180,11180,11180,11180,0
|
|
20240830,103300,19160470,11180,11180,11190,11180,15
|
|
20240830,103200,18992700,11180,11180,11180,11180,2
|
|
20240830,103100,18970340,11180,11180,11180,11180,75
|
|
20240830,103000,18131840,11190,11190,11190,11190,0
|
|
20240830,102900,18131840,11190,11190,11190,11190,0
|
|
20240830,102800,18131840,11190,11190,11190,11190,0
|
|
20240830,102700,18131840,11190,11190,11190,11190,2
|
|
20240830,102600,18109460,11190,11180,11190,11180,31
|
|
20240830,102500,17762720,11180,11190,11190,11180,50
|
|
20240830,102400,17203330,11180,11170,11180,11160,291
|
|
20240830,102300,13951090,11170,11160,11170,11160,13
|
|
20240830,102200,13806000,11160,11160,11160,11160,0
|
|
20240830,102100,13806000,11160,11160,11160,11160,0
|
|
20240830,102000,13806000,11160,11160,11160,11160,0
|
|
20240830,101900,13806000,11160,11160,11160,11160,7
|
|
20240830,101800,13727880,11160,11160,11160,11160,3
|
|
20240830,101700,13694400,11170,11170,11170,11170,0
|
|
20240830,101600,13694400,11170,11170,11170,11170,0
|
|
20240830,101500,13694400,11170,11160,11170,11160,8
|
|
20240830,101400,13605110,11150,11150,11150,11150,4
|
|
20240830,101300,13560510,11150,11150,11150,11150,0
|
|
20240830,101200,13560510,11150,11150,11150,11150,1
|
|
20240830,101100,13549360,11160,11160,11160,11160,0
|
|
20240830,101000,13549360,11160,11160,11160,11160,1
|
|
20240830,100900,13538200,11150,11150,11150,11150,0
|
|
20240830,100800,13538200,11150,11150,11150,11150,0
|
|
20240830,100700,13538200,11150,11150,11150,11150,2
|
|
20240830,100600,13515900,11170,11170,11170,11170,0
|
|
20240830,100500,13515900,11170,11170,11170,11170,0
|
|
20240830,100400,13515900,11170,11170,11170,11170,0
|
|
20240830,100300,13515900,11170,11170,11170,11170,0
|
|
20240830,100200,13515900,11170,11170,11170,11170,0
|
|
20240830,100100,13515900,11170,11170,11170,11170,0
|
|
20240830,100000,13515900,11170,11170,11170,11170,1
|
|
20240830,095900,13504730,11160,11160,11160,11160,0
|
|
20240830,095800,13504730,11160,11160,11160,11160,2
|
|
20240830,095700,13482410,11160,11160,11160,11160,0
|
|
20240830,095600,13482410,11160,11160,11160,11160,0
|
|
20240830,095500,13482410,11160,11160,11160,11160,0
|
|
20240830,095400,13482410,11160,11160,11160,11160,1
|
|
20240830,095300,13471250,11170,11160,11170,11160,2
|
|
20240830,095200,13448920,11150,11150,11150,11150,0
|
|
20240830,095100,13448920,11150,11150,11150,11150,0
|
|
20240830,095000,13448920,11150,11150,11150,11150,12
|
|
20240830,094900,13315120,11160,11160,11160,11160,0
|
|
20240830,094800,13315120,11160,11150,11160,11150,485
|
|
20240830,094700,7902940,11150,11150,11150,11150,0
|
|
20240830,094600,7902940,11150,11150,11150,11150,0
|
|
20240830,094500,7902940,11150,11150,11150,11150,0
|
|
20240830,094400,7902940,11150,11150,11150,11150,0
|
|
20240830,094300,7902940,11150,11150,11150,11150,0
|
|
20240830,094200,7902940,11150,11150,11150,11150,0
|
|
20240830,094100,7902940,11150,11150,11150,11150,0
|
|
20240830,094000,7902940,11150,11150,11150,11150,0
|
|
20240830,093900,7902940,11150,11150,11150,11150,0
|
|
20240830,093800,7902940,11150,11150,11150,11150,0
|
|
20240830,093700,7902940,11150,11150,11150,11150,1
|
|
20240830,093600,7891790,11140,11140,11140,11140,0
|
|
20240830,093500,7891790,11140,11140,11140,11140,0
|
|
20240830,093400,7891790,11140,11140,11140,11140,0
|
|
20240830,093300,7891790,11140,11140,11140,11140,0
|
|
20240830,093200,7891790,11140,11160,11160,11140,28
|
|
20240830,093100,7579370,11160,11160,11160,11160,0
|
|
20240830,093000,7579370,11160,11160,11160,11160,0
|
|
20240830,092900,7579370,11160,11160,11160,11160,1
|
|
20240830,092800,7568210,11160,11160,11160,11160,1
|
|
20240830,092700,7557050,11120,11120,11120,11120,1
|
|
20240830,092600,7545930,11150,11150,11150,11150,0
|
|
20240830,092500,7545930,11150,11140,11150,11140,3
|
|
20240830,092400,7512500,11100,11100,11100,11100,0
|
|
20240830,092300,7512500,11100,11120,11120,11100,160
|
|
20240830,092200,5734630,11130,11130,11130,11130,2
|
|
20240830,092100,5712370,11160,11160,11160,11160,0
|
|
20240830,092000,5712370,11160,11160,11160,11160,0
|
|
20240830,091900,5712370,11160,11160,11160,11160,0
|
|
20240830,091800,5712370,11160,11160,11160,11160,2
|
|
20240830,091700,5690050,11130,11130,11130,11130,0
|
|
20240830,091600,5690050,11130,11120,11130,11120,50
|
|
20240830,091500,5134040,11130,11130,11130,11130,0
|
|
20240830,091400,5134040,11130,11130,11130,11130,51
|
|
20240830,091300,4566410,11130,11130,11130,11130,0
|
|
20240830,091200,4566410,11130,11130,11130,11130,0
|
|
20240830,091100,4566410,11130,11130,11130,11130,0
|
|
20240830,091000,4566410,11130,11130,11130,11130,0
|
|
20240830,090900,4566410,11130,11130,11130,11130,103
|
|
20240830,090800,3420020,11130,11160,11160,11130,6
|
|
20240830,090700,3353120,11160,11160,11160,11160,0
|
|
20240830,090600,3353120,11160,11160,11160,11160,0
|
|
20240830,090500,3353120,11160,11150,11160,11150,2
|
|
20240830,090400,3330810,11120,11120,11120,11120,0
|
|
20240830,090300,3330810,11120,11130,11130,11120,115
|
|
20240830,090200,2051000,11140,11140,11140,11140,102
|
|
20240830,090100,914720,11160,11160,11160,11160,1
|
|
20240830,090000,903560,11140,11150,11170,11140,81
|