703 lines
35 KiB
CSV
703 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,204000,98400780,12060,12060,12060,12060,442
|
|
20240830,203900,98400780,12060,12060,12060,12060,0
|
|
20240830,203800,98400780,12060,12060,12060,12060,0
|
|
20240830,203700,98400780,12060,12060,12060,12060,0
|
|
20240830,203600,98400780,12060,12060,12060,12060,0
|
|
20240830,203500,98400780,12060,12060,12060,12060,0
|
|
20240830,203400,98400780,12060,12060,12060,12060,0
|
|
20240830,203300,98400780,12060,12060,12060,12060,0
|
|
20240830,203200,98400780,12060,12060,12060,12060,0
|
|
20240830,203100,98400780,12060,12060,12060,12060,0
|
|
20240830,203000,98400780,12060,12060,12060,12060,0
|
|
20240830,202900,98400780,12060,12060,12060,12060,0
|
|
20240830,202800,98400780,12060,12060,12060,12060,0
|
|
20240830,202700,98400780,12060,12060,12060,12060,0
|
|
20240830,202600,98400780,12060,12060,12060,12060,0
|
|
20240830,202500,98400780,12060,12060,12060,12060,0
|
|
20240830,202400,98400780,12060,12060,12060,12060,0
|
|
20240830,202300,98400780,12060,12060,12060,12060,0
|
|
20240830,202200,98400780,12060,12060,12060,12060,0
|
|
20240830,202100,98400780,12060,12060,12060,12060,0
|
|
20240830,202000,98400780,12060,12060,12060,12060,0
|
|
20240830,201900,98400780,12060,12060,12060,12060,0
|
|
20240830,201800,98400780,12060,12060,12060,12060,0
|
|
20240830,201700,98400780,12060,12060,12060,12060,0
|
|
20240830,201600,98400780,12060,12060,12060,12060,0
|
|
20240830,201500,98400780,12060,12060,12060,12060,0
|
|
20240830,201400,98400780,12060,12060,12060,12060,0
|
|
20240830,201300,98400780,12060,12060,12060,12060,0
|
|
20240830,201200,98400780,12060,12060,12060,12060,0
|
|
20240830,201100,98400780,12060,12060,12060,12060,0
|
|
20240830,201000,98400780,12060,12060,12060,12060,442
|
|
20240830,200900,98400780,12060,12060,12060,12060,0
|
|
20240830,200800,98400780,12060,12060,12060,12060,0
|
|
20240830,200700,98400780,12060,12060,12060,12060,0
|
|
20240830,200600,98400780,12060,12060,12060,12060,0
|
|
20240830,200500,98400780,12060,12060,12060,12060,0
|
|
20240830,200400,98400780,12060,12060,12060,12060,0
|
|
20240830,200300,98400780,12060,12060,12060,12060,0
|
|
20240830,200200,98400780,12060,12060,12060,12060,0
|
|
20240830,200100,98400780,12060,12060,12060,12060,0
|
|
20240830,200000,98400780,12060,12060,12060,12060,0
|
|
20240830,195900,98400780,12060,12060,12060,12060,0
|
|
20240830,195800,98400780,12060,12060,12060,12060,0
|
|
20240830,195700,98400780,12060,12060,12060,12060,0
|
|
20240830,195600,98400780,12060,12060,12060,12060,0
|
|
20240830,195500,98400780,12060,12060,12060,12060,0
|
|
20240830,195400,98400780,12060,12060,12060,12060,0
|
|
20240830,195300,98400780,12060,12060,12060,12060,0
|
|
20240830,195200,98400780,12060,12060,12060,12060,0
|
|
20240830,195100,98400780,12060,12060,12060,12060,0
|
|
20240830,195000,98400780,12060,12060,12060,12060,0
|
|
20240830,194900,98400780,12060,12060,12060,12060,0
|
|
20240830,194800,98400780,12060,12060,12060,12060,0
|
|
20240830,194700,98400780,12060,12060,12060,12060,0
|
|
20240830,194600,98400780,12060,12060,12060,12060,0
|
|
20240830,194500,98400780,12060,12060,12060,12060,0
|
|
20240830,194400,98400780,12060,12060,12060,12060,0
|
|
20240830,194300,98400780,12060,12060,12060,12060,0
|
|
20240830,194200,98400780,12060,12060,12060,12060,0
|
|
20240830,194100,98400780,12060,12060,12060,12060,0
|
|
20240830,194000,98400780,12060,12060,12060,12060,442
|
|
20240830,193900,98400780,12060,12060,12060,12060,0
|
|
20240830,193800,98400780,12060,12060,12060,12060,0
|
|
20240830,193700,98400780,12060,12060,12060,12060,0
|
|
20240830,193600,98400780,12060,12060,12060,12060,0
|
|
20240830,193500,98400780,12060,12060,12060,12060,0
|
|
20240830,193400,98400780,12060,12060,12060,12060,0
|
|
20240830,193300,98400780,12060,12060,12060,12060,0
|
|
20240830,193200,98400780,12060,12060,12060,12060,0
|
|
20240830,193100,98400780,12060,12060,12060,12060,0
|
|
20240830,193000,98400780,12060,12060,12060,12060,0
|
|
20240830,192900,98400780,12060,12060,12060,12060,0
|
|
20240830,192800,98400780,12060,12060,12060,12060,0
|
|
20240830,192700,98400780,12060,12060,12060,12060,0
|
|
20240830,192600,98400780,12060,12060,12060,12060,0
|
|
20240830,192500,98400780,12060,12060,12060,12060,0
|
|
20240830,192400,98400780,12060,12060,12060,12060,0
|
|
20240830,192300,98400780,12060,12060,12060,12060,0
|
|
20240830,192200,98400780,12060,12060,12060,12060,0
|
|
20240830,192100,98400780,12060,12060,12060,12060,0
|
|
20240830,192000,98400780,12060,12060,12060,12060,0
|
|
20240830,191900,98400780,12060,12060,12060,12060,0
|
|
20240830,191800,98400780,12060,12060,12060,12060,0
|
|
20240830,191700,98400780,12060,12060,12060,12060,0
|
|
20240830,191600,98400780,12060,12060,12060,12060,0
|
|
20240830,191500,98400780,12060,12060,12060,12060,0
|
|
20240830,191400,98400780,12060,12060,12060,12060,0
|
|
20240830,191300,98400780,12060,12060,12060,12060,0
|
|
20240830,191200,98400780,12060,12060,12060,12060,0
|
|
20240830,191100,98400780,12060,12060,12060,12060,0
|
|
20240830,191000,98400780,12060,12060,12060,12060,442
|
|
20240830,190900,98400780,12060,12060,12060,12060,0
|
|
20240830,190800,98400780,12060,12060,12060,12060,0
|
|
20240830,190700,98400780,12060,12060,12060,12060,0
|
|
20240830,190600,98400780,12060,12060,12060,12060,0
|
|
20240830,190500,98400780,12060,12060,12060,12060,0
|
|
20240830,190400,98400780,12060,12060,12060,12060,0
|
|
20240830,190300,98400780,12060,12060,12060,12060,0
|
|
20240830,190200,98400780,12060,12060,12060,12060,0
|
|
20240830,190100,98400780,12060,12060,12060,12060,0
|
|
20240830,190000,98400780,12060,12060,12060,12060,0
|
|
20240830,185900,98400780,12060,12060,12060,12060,0
|
|
20240830,185800,98400780,12060,12060,12060,12060,0
|
|
20240830,185700,98400780,12060,12060,12060,12060,0
|
|
20240830,185600,98400780,12060,12060,12060,12060,0
|
|
20240830,185500,98400780,12060,12060,12060,12060,0
|
|
20240830,185400,98400780,12060,12060,12060,12060,0
|
|
20240830,185300,98400780,12060,12060,12060,12060,0
|
|
20240830,185200,98400780,12060,12060,12060,12060,0
|
|
20240830,185100,98400780,12060,12060,12060,12060,0
|
|
20240830,185000,98400780,12060,12060,12060,12060,0
|
|
20240830,184900,98400780,12060,12060,12060,12060,0
|
|
20240830,184800,98400780,12060,12060,12060,12060,0
|
|
20240830,184700,98400780,12060,12060,12060,12060,0
|
|
20240830,184600,98400780,12060,12060,12060,12060,0
|
|
20240830,184500,98400780,12060,12060,12060,12060,0
|
|
20240830,184400,98400780,12060,12060,12060,12060,0
|
|
20240830,184300,98400780,12060,12060,12060,12060,0
|
|
20240830,184200,98400780,12060,12060,12060,12060,0
|
|
20240830,184100,98400780,12060,12060,12060,12060,0
|
|
20240830,184000,98400780,12060,12060,12060,12060,442
|
|
20240830,183900,98400780,12060,12060,12060,12060,0
|
|
20240830,183800,98400780,12060,12060,12060,12060,0
|
|
20240830,183700,98400780,12060,12060,12060,12060,0
|
|
20240830,183600,98400780,12060,12060,12060,12060,0
|
|
20240830,183500,98400780,12060,12060,12060,12060,0
|
|
20240830,183400,98400780,12060,12060,12060,12060,0
|
|
20240830,183300,98400780,12060,12060,12060,12060,0
|
|
20240830,183200,98400780,12060,12060,12060,12060,0
|
|
20240830,183100,98400780,12060,12060,12060,12060,0
|
|
20240830,183000,98400780,12060,12060,12060,12060,0
|
|
20240830,182900,98400780,12060,12060,12060,12060,0
|
|
20240830,182800,98400780,12060,12060,12060,12060,0
|
|
20240830,182700,98400780,12060,12060,12060,12060,0
|
|
20240830,182600,98400780,12060,12060,12060,12060,0
|
|
20240830,182500,98400780,12060,12060,12060,12060,0
|
|
20240830,182400,98400780,12060,12060,12060,12060,0
|
|
20240830,182300,98400780,12060,12060,12060,12060,0
|
|
20240830,182200,98400780,12060,12060,12060,12060,0
|
|
20240830,182100,98400780,12060,12060,12060,12060,0
|
|
20240830,182000,98400780,12060,12060,12060,12060,0
|
|
20240830,181900,98400780,12060,12060,12060,12060,0
|
|
20240830,181800,98400780,12060,12060,12060,12060,0
|
|
20240830,181700,98400780,12060,12060,12060,12060,0
|
|
20240830,181600,98400780,12060,12060,12060,12060,0
|
|
20240830,181500,98400780,12060,12060,12060,12060,0
|
|
20240830,181400,98400780,12060,12060,12060,12060,0
|
|
20240830,181300,98400780,12060,12060,12060,12060,0
|
|
20240830,181200,98400780,12060,12060,12060,12060,0
|
|
20240830,181100,98400780,12060,12060,12060,12060,0
|
|
20240830,181000,98400780,12060,12060,12060,12060,442
|
|
20240830,180900,98400780,12060,12060,12060,12060,0
|
|
20240830,180800,98400780,12060,12060,12060,12060,0
|
|
20240830,180700,98400780,12060,12060,12060,12060,0
|
|
20240830,180600,98400780,12060,12060,12060,12060,0
|
|
20240830,180500,98400780,12060,12060,12060,12060,0
|
|
20240830,180400,98400780,12060,12060,12060,12060,0
|
|
20240830,180300,98400780,12060,12060,12060,12060,0
|
|
20240830,180200,98400780,12060,12060,12060,12060,0
|
|
20240830,180100,98400780,12060,12060,12060,12060,0
|
|
20240830,180000,98400780,12060,12060,12060,12060,0
|
|
20240830,175900,98400780,12060,12060,12060,12060,0
|
|
20240830,175800,98400780,12060,12060,12060,12060,0
|
|
20240830,175700,98400780,12060,12060,12060,12060,0
|
|
20240830,175600,98400780,12060,12060,12060,12060,0
|
|
20240830,175500,98400780,12060,12060,12060,12060,0
|
|
20240830,175400,98400780,12060,12060,12060,12060,0
|
|
20240830,175300,98400780,12060,12060,12060,12060,0
|
|
20240830,175200,98400780,12060,12060,12060,12060,0
|
|
20240830,175100,98400780,12060,12060,12060,12060,0
|
|
20240830,175000,98400780,12060,12060,12060,12060,0
|
|
20240830,174900,98400780,12060,12060,12060,12060,0
|
|
20240830,174800,98400780,12060,12060,12060,12060,0
|
|
20240830,174700,98400780,12060,12060,12060,12060,0
|
|
20240830,174600,98400780,12060,12060,12060,12060,0
|
|
20240830,174500,98400780,12060,12060,12060,12060,0
|
|
20240830,174400,98400780,12060,12060,12060,12060,0
|
|
20240830,174300,98400780,12060,12060,12060,12060,0
|
|
20240830,174200,98400780,12060,12060,12060,12060,0
|
|
20240830,174100,98400780,12060,12060,12060,12060,0
|
|
20240830,174000,98400780,12060,12060,12060,12060,442
|
|
20240830,173900,98400780,12060,12060,12060,12060,0
|
|
20240830,173800,98400780,12060,12060,12060,12060,0
|
|
20240830,173700,98400780,12060,12060,12060,12060,0
|
|
20240830,173600,98400780,12060,12060,12060,12060,0
|
|
20240830,173500,98400780,12060,12060,12060,12060,0
|
|
20240830,173400,98400780,12060,12060,12060,12060,0
|
|
20240830,173300,98400780,12060,12060,12060,12060,0
|
|
20240830,173200,98400780,12060,12060,12060,12060,0
|
|
20240830,173100,98400780,12060,12060,12060,12060,0
|
|
20240830,173000,98400780,12060,12060,12060,12060,0
|
|
20240830,172900,98400780,12060,12060,12060,12060,0
|
|
20240830,172800,98400780,12060,12060,12060,12060,0
|
|
20240830,172700,98400780,12060,12060,12060,12060,0
|
|
20240830,172600,98400780,12060,12060,12060,12060,0
|
|
20240830,172500,98400780,12060,12060,12060,12060,0
|
|
20240830,172400,98400780,12060,12060,12060,12060,0
|
|
20240830,172300,98400780,12060,12060,12060,12060,0
|
|
20240830,172200,98400780,12060,12060,12060,12060,0
|
|
20240830,172100,98400780,12060,12060,12060,12060,0
|
|
20240830,172000,98400780,12060,12060,12060,12060,0
|
|
20240830,171900,98400780,12060,12060,12060,12060,0
|
|
20240830,171800,98400780,12060,12060,12060,12060,0
|
|
20240830,171700,98400780,12060,12060,12060,12060,0
|
|
20240830,171600,98400780,12060,12060,12060,12060,0
|
|
20240830,171500,98400780,12060,12060,12060,12060,0
|
|
20240830,171400,98400780,12060,12060,12060,12060,0
|
|
20240830,171300,98400780,12060,12060,12060,12060,0
|
|
20240830,171200,98400780,12060,12060,12060,12060,0
|
|
20240830,171100,98400780,12060,12060,12060,12060,0
|
|
20240830,171000,98400780,12060,12060,12060,12060,442
|
|
20240830,170900,98400780,12060,12060,12060,12060,0
|
|
20240830,170800,98400780,12060,12060,12060,12060,0
|
|
20240830,170700,98400780,12060,12060,12060,12060,0
|
|
20240830,170600,98400780,12060,12060,12060,12060,0
|
|
20240830,170500,98400780,12060,12060,12060,12060,0
|
|
20240830,170400,98400780,12060,12060,12060,12060,0
|
|
20240830,170300,98400780,12060,12060,12060,12060,0
|
|
20240830,170200,98400780,12060,12060,12060,12060,0
|
|
20240830,170100,98400780,12060,12060,12060,12060,0
|
|
20240830,170000,98400780,12060,12060,12060,12060,0
|
|
20240830,165900,98400780,12060,12060,12060,12060,0
|
|
20240830,165800,98400780,12060,12060,12060,12060,0
|
|
20240830,165700,98400780,12060,12060,12060,12060,0
|
|
20240830,165600,98400780,12060,12060,12060,12060,0
|
|
20240830,165500,98400780,12060,12060,12060,12060,0
|
|
20240830,165400,98400780,12060,12060,12060,12060,0
|
|
20240830,165300,98400780,12060,12060,12060,12060,0
|
|
20240830,165200,98400780,12060,12060,12060,12060,0
|
|
20240830,165100,98400780,12060,12060,12060,12060,0
|
|
20240830,165000,98400780,12060,12060,12060,12060,0
|
|
20240830,164900,98400780,12060,12060,12060,12060,0
|
|
20240830,164800,98400780,12060,12060,12060,12060,0
|
|
20240830,164700,98400780,12060,12060,12060,12060,0
|
|
20240830,164600,98400780,12060,12060,12060,12060,0
|
|
20240830,164500,98400780,12060,12060,12060,12060,0
|
|
20240830,164400,98400780,12060,12060,12060,12060,0
|
|
20240830,164300,98400780,12060,12060,12060,12060,0
|
|
20240830,164200,98400780,12060,12060,12060,12060,0
|
|
20240830,164100,98400780,12060,12060,12060,12060,0
|
|
20240830,164000,98400780,12060,12060,12060,12060,442
|
|
20240830,163900,98400780,12060,12060,12060,12060,0
|
|
20240830,163800,98400780,12060,12060,12060,12060,0
|
|
20240830,163700,98400780,12060,12060,12060,12060,0
|
|
20240830,163600,98400780,12060,12060,12060,12060,0
|
|
20240830,163500,98400780,12060,12060,12060,12060,0
|
|
20240830,163400,98400780,12060,12060,12060,12060,0
|
|
20240830,163300,98400780,12060,12060,12060,12060,0
|
|
20240830,163200,98400780,12060,12060,12060,12060,0
|
|
20240830,163100,98400780,12060,12060,12060,12060,0
|
|
20240830,163000,98400780,12060,12060,12060,12060,0
|
|
20240830,162900,98400780,12060,12060,12060,12060,0
|
|
20240830,162800,98400780,12060,12060,12060,12060,0
|
|
20240830,162700,98400780,12060,12060,12060,12060,0
|
|
20240830,162600,98400780,12060,12060,12060,12060,0
|
|
20240830,162500,98400780,12060,12060,12060,12060,0
|
|
20240830,162400,98400780,12060,12060,12060,12060,0
|
|
20240830,162300,98400780,12060,12060,12060,12060,0
|
|
20240830,162200,98400780,12060,12060,12060,12060,0
|
|
20240830,162100,98400780,12060,12060,12060,12060,0
|
|
20240830,162000,98400780,12060,12060,12060,12060,0
|
|
20240830,161900,98400780,12060,12060,12060,12060,0
|
|
20240830,161800,98400780,12060,12060,12060,12060,0
|
|
20240830,161700,98400780,12060,12060,12060,12060,0
|
|
20240830,161600,98400780,12060,12060,12060,12060,0
|
|
20240830,161500,98400780,12060,12060,12060,12060,0
|
|
20240830,161400,98400780,12060,12060,12060,12060,0
|
|
20240830,161300,98400780,12060,12060,12060,12060,0
|
|
20240830,161200,98400780,12060,12060,12060,12060,0
|
|
20240830,161100,98400780,12060,12060,12060,12060,0
|
|
20240830,161000,98400780,12060,12060,12060,12060,442
|
|
20240830,160900,98400780,12060,12060,12060,12060,0
|
|
20240830,160800,98400780,12060,12060,12060,12060,0
|
|
20240830,160700,98400780,12060,12060,12060,12060,0
|
|
20240830,160600,98400780,12060,12060,12060,12060,0
|
|
20240830,160500,98400780,12060,12060,12060,12060,0
|
|
20240830,160400,98400780,12060,12060,12060,12060,0
|
|
20240830,160300,98400780,12060,12060,12060,12060,0
|
|
20240830,160200,98400780,12060,12060,12060,12060,0
|
|
20240830,160100,98400780,12060,12060,12060,12060,0
|
|
20240830,160000,98400780,12060,12060,12060,12060,0
|
|
20240830,155900,98400780,12060,12060,12060,12060,0
|
|
20240830,155800,98400780,12060,12060,12060,12060,0
|
|
20240830,155700,98400780,12060,12060,12060,12060,0
|
|
20240830,155600,98400780,12060,12060,12060,12060,0
|
|
20240830,155500,98400780,12060,12060,12060,12060,0
|
|
20240830,155400,98400780,12060,12060,12060,12060,0
|
|
20240830,155300,98400780,12060,12060,12060,12060,0
|
|
20240830,155200,98400780,12060,12060,12060,12060,0
|
|
20240830,155100,98400780,12060,12060,12060,12060,0
|
|
20240830,155000,98400780,12060,12060,12060,12060,0
|
|
20240830,154900,98400780,12060,12060,12060,12060,0
|
|
20240830,154800,98400780,12060,12060,12060,12060,0
|
|
20240830,154700,98400780,12060,12060,12060,12060,0
|
|
20240830,154600,98400780,12060,12060,12060,12060,0
|
|
20240830,154500,98400780,12060,12060,12060,12060,0
|
|
20240830,154400,98400780,12060,12060,12060,12060,0
|
|
20240830,154300,98400780,12060,12060,12060,12060,0
|
|
20240830,154200,98400780,12060,12060,12060,12060,0
|
|
20240830,154100,98400780,12060,12060,12060,12060,0
|
|
20240830,154000,98400780,12060,12060,12060,12060,442
|
|
20240830,153900,98400780,12060,12060,12060,12060,0
|
|
20240830,153800,98400780,12060,12060,12060,12060,0
|
|
20240830,153700,98400780,12060,12060,12060,12060,0
|
|
20240830,153600,98400780,12060,12060,12060,12060,0
|
|
20240830,153500,98400780,12060,12060,12060,12060,0
|
|
20240830,153400,98400780,12060,12060,12060,12060,0
|
|
20240830,153300,98400780,12060,12060,12060,12060,0
|
|
20240830,153200,98400780,12060,12060,12060,12060,0
|
|
20240830,153100,98400780,12060,12060,12060,12060,0
|
|
20240830,153000,98400780,12060,12060,12060,12060,442
|
|
20240830,152900,93070260,12150,12150,12150,12150,0
|
|
20240830,152800,93070260,12150,12150,12150,12150,0
|
|
20240830,152700,93070260,12150,12150,12150,12150,0
|
|
20240830,152600,93070260,12150,12150,12150,12150,0
|
|
20240830,152500,93070260,12150,12150,12150,12150,0
|
|
20240830,152400,93070260,12150,12150,12150,12150,0
|
|
20240830,152300,93070260,12150,12150,12150,12150,0
|
|
20240830,152200,93070260,12150,12150,12150,12150,0
|
|
20240830,152100,93070260,12150,12150,12150,12150,0
|
|
20240830,152000,93070260,12150,12150,12150,12150,0
|
|
20240830,151900,93070260,12150,12160,12160,12150,2
|
|
20240830,151800,93045950,12170,12170,12170,12170,1
|
|
20240830,151700,93033780,12180,12180,12180,12180,1
|
|
20240830,151600,93021600,12190,12190,12190,12190,1
|
|
20240830,151500,93009410,12200,12180,12200,12180,27
|
|
20240830,151400,92680280,12170,12140,12170,12140,7
|
|
20240830,151300,92595210,12130,12130,12130,12130,10
|
|
20240830,151200,92473910,12130,12130,12130,12130,0
|
|
20240830,151100,92473910,12130,12130,12130,12130,0
|
|
20240830,151000,92473910,12130,12130,12130,12130,0
|
|
20240830,150900,92473910,12130,12130,12130,12130,3
|
|
20240830,150800,92437520,12130,12130,12130,12130,2
|
|
20240830,150700,92413260,12000,12000,12000,12000,0
|
|
20240830,150600,92413260,12000,12000,12000,12000,0
|
|
20240830,150500,92413260,12000,12150,12150,12000,1035
|
|
20240830,150400,79964340,12140,12140,12140,12140,0
|
|
20240830,150300,79964340,12140,12140,12140,12140,0
|
|
20240830,150200,79964340,12140,12140,12140,12140,0
|
|
20240830,150100,79964340,12140,12140,12140,12140,94
|
|
20240830,150000,78823180,12140,12140,12140,12140,0
|
|
20240830,145900,78823180,12140,12140,12140,12140,0
|
|
20240830,145800,78823180,12140,12150,12150,12140,2
|
|
20240830,145700,78798890,12170,12170,12170,12170,0
|
|
20240830,145600,78798890,12170,12170,12170,12170,17
|
|
20240830,145500,78592000,12210,12210,12210,12210,0
|
|
20240830,145400,78592000,12210,12210,12210,12210,0
|
|
20240830,145300,78592000,12210,12210,12210,12210,0
|
|
20240830,145200,78592000,12210,12210,12210,12210,0
|
|
20240830,145100,78592000,12210,12210,12210,12210,0
|
|
20240830,145000,78592000,12210,12210,12210,12210,0
|
|
20240830,144900,78592000,12210,12210,12210,12210,0
|
|
20240830,144800,78592000,12210,12210,12210,12210,1
|
|
20240830,144700,78579790,12210,12210,12210,12210,0
|
|
20240830,144600,78579790,12210,12210,12210,12210,0
|
|
20240830,144500,78579790,12210,12210,12210,12210,0
|
|
20240830,144400,78579790,12210,12210,12210,12210,0
|
|
20240830,144300,78579790,12210,12210,12210,12210,0
|
|
20240830,144200,78579790,12210,12210,12210,12210,0
|
|
20240830,144100,78579790,12210,12210,12210,12210,0
|
|
20240830,144000,78579790,12210,12210,12210,12210,0
|
|
20240830,143900,78579790,12210,12210,12210,12210,0
|
|
20240830,143800,78579790,12210,12210,12210,12210,0
|
|
20240830,143700,78579790,12210,12210,12210,12210,0
|
|
20240830,143600,78579790,12210,12210,12210,12210,0
|
|
20240830,143500,78579790,12210,12210,12210,12210,0
|
|
20240830,143400,78579790,12210,12210,12210,12210,0
|
|
20240830,143300,78579790,12210,12200,12210,12200,17
|
|
20240830,143200,78372260,12200,12200,12200,12200,0
|
|
20240830,143100,78372260,12200,12200,12200,12200,0
|
|
20240830,143000,78372260,12200,12200,12200,12200,0
|
|
20240830,142900,78372260,12200,12200,12200,12200,0
|
|
20240830,142800,78372260,12200,12200,12200,12200,257
|
|
20240830,142700,75236860,12190,12190,12190,12190,134
|
|
20240830,142600,73603400,12180,12160,12180,12160,585
|
|
20240830,142500,66478740,12160,12160,12160,12160,1
|
|
20240830,142400,66466580,12160,12160,12160,12160,0
|
|
20240830,142300,66466580,12160,12160,12160,12160,0
|
|
20240830,142200,66466580,12160,12160,12160,12160,0
|
|
20240830,142100,66466580,12160,12160,12160,12160,0
|
|
20240830,142000,66466580,12160,12160,12160,12160,0
|
|
20240830,141900,66466580,12160,12160,12160,12160,0
|
|
20240830,141800,66466580,12160,12160,12160,12160,0
|
|
20240830,141700,66466580,12160,12160,12160,12160,0
|
|
20240830,141600,66466580,12160,12160,12160,12160,0
|
|
20240830,141500,66466580,12160,12160,12160,12160,15
|
|
20240830,141400,66284180,12180,12180,12180,12180,0
|
|
20240830,141300,66284180,12180,12180,12180,12180,0
|
|
20240830,141200,66284180,12180,12180,12180,12180,0
|
|
20240830,141100,66284180,12180,12180,12180,12180,0
|
|
20240830,141000,66284180,12180,12180,12180,12180,0
|
|
20240830,140900,66284180,12180,12180,12180,12180,0
|
|
20240830,140800,66284180,12180,12180,12180,12180,0
|
|
20240830,140700,66284180,12180,12180,12180,12180,0
|
|
20240830,140600,66284180,12180,12180,12180,12180,0
|
|
20240830,140500,66284180,12180,12180,12180,12180,0
|
|
20240830,140400,66284180,12180,12180,12180,12180,0
|
|
20240830,140300,66284180,12180,12180,12180,12180,0
|
|
20240830,140200,66284180,12180,12180,12180,12180,0
|
|
20240830,140100,66284180,12180,12180,12180,12180,0
|
|
20240830,140000,66284180,12180,12180,12180,12180,0
|
|
20240830,135900,66284180,12180,12180,12180,12180,0
|
|
20240830,135800,66284180,12180,12180,12180,12180,0
|
|
20240830,135700,66284180,12180,12180,12180,12180,13
|
|
20240830,135600,66125840,12190,12190,12190,12190,0
|
|
20240830,135500,66125840,12190,12190,12190,12190,0
|
|
20240830,135400,66125840,12190,12190,12190,12190,0
|
|
20240830,135300,66125840,12190,12190,12190,12190,0
|
|
20240830,135200,66125840,12190,12190,12190,12190,20
|
|
20240830,135100,65882040,12190,12190,12190,12190,28
|
|
20240830,135000,65540720,12190,12190,12190,12190,14
|
|
20240830,134900,65370060,12190,12180,12190,12180,8
|
|
20240830,134800,65272600,12180,12180,12180,12180,0
|
|
20240830,134700,65272600,12180,12180,12180,12180,0
|
|
20240830,134600,65272600,12180,12180,12180,12180,0
|
|
20240830,134500,65272600,12180,12180,12180,12180,6
|
|
20240830,134400,65199520,12180,12180,12180,12180,2
|
|
20240830,134300,65175160,12170,12170,12170,12170,0
|
|
20240830,134200,65175160,12170,12170,12170,12170,0
|
|
20240830,134100,65175160,12170,12170,12170,12170,0
|
|
20240830,134000,65175160,12170,12170,12170,12170,300
|
|
20240830,133900,61524160,12170,12170,12170,12170,0
|
|
20240830,133800,61524160,12170,12170,12170,12170,0
|
|
20240830,133700,61524160,12170,12170,12170,12170,0
|
|
20240830,133600,61524160,12170,12170,12170,12170,0
|
|
20240830,133500,61524160,12170,12170,12170,12170,0
|
|
20240830,133400,61524160,12170,12170,12170,12170,0
|
|
20240830,133300,61524160,12170,12170,12170,12170,1
|
|
20240830,133200,61511990,12180,12180,12180,12180,0
|
|
20240830,133100,61511990,12180,12180,12180,12180,0
|
|
20240830,133000,61511990,12180,12180,12180,12180,0
|
|
20240830,132900,61511990,12180,12180,12180,12180,0
|
|
20240830,132800,61511990,12180,12180,12180,12180,0
|
|
20240830,132700,61511990,12180,12180,12180,12180,2
|
|
20240830,132600,61487630,12190,12190,12190,12190,3
|
|
20240830,132500,61451060,12200,12190,12200,12190,660
|
|
20240830,132400,53405030,12190,12170,12190,12170,181
|
|
20240830,132300,51201930,12160,12120,12160,12120,86
|
|
20240830,132200,50156770,12110,12070,12110,12070,56
|
|
20240830,132100,49480240,12020,12020,12020,12020,0
|
|
20240830,132000,49480240,12020,12020,12020,12020,0
|
|
20240830,131900,49480240,12020,12020,12020,12020,0
|
|
20240830,131800,49480240,12020,12020,12020,12020,0
|
|
20240830,131700,49480240,12020,12020,12020,12020,0
|
|
20240830,131600,49480240,12020,12020,12020,12020,0
|
|
20240830,131500,49480240,12020,12020,12020,12020,16
|
|
20240830,131400,49287920,12020,12020,12020,12020,0
|
|
20240830,131300,49287920,12020,12020,12020,12020,50
|
|
20240830,131200,48686920,12020,12020,12020,12020,0
|
|
20240830,131100,48686920,12020,12040,12040,12020,200
|
|
20240830,131000,46282020,12030,12030,12030,12030,0
|
|
20240830,130900,46282020,12030,12030,12030,12030,0
|
|
20240830,130800,46282020,12030,12030,12030,12030,0
|
|
20240830,130700,46282020,12030,12030,12030,12030,0
|
|
20240830,130600,46282020,12030,12030,12030,12030,0
|
|
20240830,130500,46282020,12030,12030,12030,12030,0
|
|
20240830,130400,46282020,12030,12030,12030,12030,0
|
|
20240830,130300,46282020,12030,12030,12030,12030,0
|
|
20240830,130200,46282020,12030,12030,12030,12030,0
|
|
20240830,130100,46282020,12030,12030,12030,12030,0
|
|
20240830,130000,46282020,12030,12030,12030,12030,0
|
|
20240830,125900,46282020,12030,12030,12030,12030,0
|
|
20240830,125800,46282020,12030,12030,12030,12030,19
|
|
20240830,125700,46053450,12070,12070,12070,12070,0
|
|
20240830,125600,46053450,12070,12070,12070,12070,0
|
|
20240830,125500,46053450,12070,12070,12070,12070,0
|
|
20240830,125400,46053450,12070,12070,12070,12070,0
|
|
20240830,125300,46053450,12070,12070,12070,12070,0
|
|
20240830,125200,46053450,12070,12070,12070,12070,0
|
|
20240830,125100,46053450,12070,12070,12070,12070,0
|
|
20240830,125000,46053450,12070,12070,12070,12070,28
|
|
20240830,124900,45715490,12040,12040,12040,12040,0
|
|
20240830,124800,45715490,12040,12050,12050,12040,90
|
|
20240830,124700,44631840,12050,12050,12050,12050,0
|
|
20240830,124600,44631840,12050,12050,12050,12050,0
|
|
20240830,124500,44631840,12050,12050,12050,12050,0
|
|
20240830,124400,44631840,12050,12050,12050,12050,0
|
|
20240830,124300,44631840,12050,12050,12050,12050,0
|
|
20240830,124200,44631840,12050,12050,12050,12050,16
|
|
20240830,124100,44439040,12060,12060,12060,12060,0
|
|
20240830,124000,44439040,12060,12060,12060,12060,0
|
|
20240830,123900,44439040,12060,12060,12060,12060,0
|
|
20240830,123800,44439040,12060,12060,12060,12060,0
|
|
20240830,123700,44439040,12060,12060,12060,12060,0
|
|
20240830,123600,44439040,12060,12060,12060,12060,0
|
|
20240830,123500,44439040,12060,12060,12060,12060,0
|
|
20240830,123400,44439040,12060,12050,12060,12050,50
|
|
20240830,123300,43836090,12070,12070,12070,12070,0
|
|
20240830,123200,43836090,12070,12070,12070,12070,0
|
|
20240830,123100,43836090,12070,12070,12070,12070,0
|
|
20240830,123000,43836090,12070,12070,12070,12070,0
|
|
20240830,122900,43836090,12070,12070,12070,12070,0
|
|
20240830,122800,43836090,12070,12070,12070,12070,0
|
|
20240830,122700,43836090,12070,12070,12070,12070,0
|
|
20240830,122600,43836090,12070,12070,12070,12070,0
|
|
20240830,122500,43836090,12070,12070,12070,12070,1
|
|
20240830,122400,43824020,12020,12020,12020,12020,0
|
|
20240830,122300,43824020,12020,12020,12020,12020,0
|
|
20240830,122200,43824020,12020,12020,12020,12020,0
|
|
20240830,122100,43824020,12020,12020,12020,12020,18
|
|
20240830,122000,43607660,12030,12030,12030,12030,1
|
|
20240830,121900,43595630,12070,12070,12070,12070,3
|
|
20240830,121800,43559420,12020,12020,12020,12020,0
|
|
20240830,121700,43559420,12020,12020,12020,12020,0
|
|
20240830,121600,43559420,12020,12020,12020,12020,17
|
|
20240830,121500,43355080,12030,12030,12030,12030,0
|
|
20240830,121400,43355080,12030,12030,12030,12030,1
|
|
20240830,121300,43343050,12020,12030,12030,12020,18
|
|
20240830,121200,43126680,12040,12070,12070,12040,4
|
|
20240830,121100,43078460,12050,12050,12050,12050,1
|
|
20240830,121000,43066410,12030,12030,12030,12030,0
|
|
20240830,120900,43066410,12030,12030,12030,12030,0
|
|
20240830,120800,43066410,12030,12030,12030,12030,0
|
|
20240830,120700,43066410,12030,12030,12030,12030,0
|
|
20240830,120600,43066410,12030,12030,12030,12030,0
|
|
20240830,120500,43066410,12030,12030,12030,12030,50
|
|
20240830,120400,42464910,12030,12030,12030,12030,0
|
|
20240830,120300,42464910,12030,12030,12030,12030,0
|
|
20240830,120200,42464910,12030,12030,12030,12030,0
|
|
20240830,120100,42464910,12030,12030,12030,12030,0
|
|
20240830,120000,42464910,12030,12030,12030,12030,0
|
|
20240830,115900,42464910,12030,12030,12030,12030,0
|
|
20240830,115800,42464910,12030,12030,12030,12030,0
|
|
20240830,115700,42464910,12030,12030,12030,12030,0
|
|
20240830,115600,42464910,12030,12030,12030,12030,12
|
|
20240830,115500,42320550,12020,12020,12020,12020,0
|
|
20240830,115400,42320550,12020,12020,12020,12020,0
|
|
20240830,115300,42320550,12020,12020,12020,12020,0
|
|
20240830,115200,42320550,12020,12020,12020,12020,0
|
|
20240830,115100,42320550,12020,12020,12020,12020,0
|
|
20240830,115000,42320550,12020,12020,12020,12020,0
|
|
20240830,114900,42320550,12020,12020,12020,12020,0
|
|
20240830,114800,42320550,12020,12020,12020,12020,0
|
|
20240830,114700,42320550,12020,12020,12020,12020,65
|
|
20240830,114600,41539250,12140,12140,12140,12140,0
|
|
20240830,114500,41539250,12140,12140,12140,12140,0
|
|
20240830,114400,41539250,12140,12140,12140,12140,0
|
|
20240830,114300,41539250,12140,12140,12140,12140,0
|
|
20240830,114200,41539250,12140,12140,12140,12140,21
|
|
20240830,114100,41284310,12020,12140,12140,12020,100
|
|
20240830,114000,40081250,12150,12150,12150,12150,0
|
|
20240830,113900,40081250,12150,12150,12150,12150,0
|
|
20240830,113800,40081250,12150,12150,12150,12150,0
|
|
20240830,113700,40081250,12150,12150,12150,12150,0
|
|
20240830,113600,40081250,12150,12150,12150,12150,40
|
|
20240830,113500,39595250,12150,12150,12150,12150,0
|
|
20240830,113400,39595250,12150,12150,12150,12150,0
|
|
20240830,113300,39595250,12150,12150,12150,12150,60
|
|
20240830,113200,38866250,12150,12150,12150,12150,7
|
|
20240830,113100,38781200,12150,12150,12150,12150,0
|
|
20240830,113000,38781200,12150,12150,12150,12150,2
|
|
20240830,112900,38756900,12160,12160,12160,12160,0
|
|
20240830,112800,38756900,12160,12150,12160,12150,42
|
|
20240830,112700,38246410,12150,12140,12150,12140,4
|
|
20240830,112600,38197830,12140,12140,12140,12140,0
|
|
20240830,112500,38197830,12140,12140,12140,12140,0
|
|
20240830,112400,38197830,12140,12140,12140,12140,1
|
|
20240830,112300,38185690,12140,12140,12140,12140,8
|
|
20240830,112200,38088570,12030,12030,12030,12030,0
|
|
20240830,112100,38088570,12030,12050,12050,12030,19
|
|
20240830,112000,37859770,12040,12040,12040,12040,0
|
|
20240830,111900,37859770,12040,12040,12040,12040,0
|
|
20240830,111800,37859770,12040,12140,12140,12040,125
|
|
20240830,111700,36352630,12150,12150,12150,12150,0
|
|
20240830,111600,36352630,12150,12150,12150,12150,0
|
|
20240830,111500,36352630,12150,12150,12150,12150,0
|
|
20240830,111400,36352630,12150,12150,12150,12150,0
|
|
20240830,111300,36352630,12150,12150,12150,12150,0
|
|
20240830,111200,36352630,12150,12150,12150,12150,1
|
|
20240830,111100,36340480,12160,12160,12160,12160,0
|
|
20240830,111000,36340480,12160,12150,12160,12150,5
|
|
20240830,110900,36279720,12090,12160,12160,12090,624
|
|
20240830,110800,28731490,12140,12140,12140,12140,15
|
|
20240830,110700,28549390,12160,12160,12160,12160,0
|
|
20240830,110600,28549390,12160,12160,12160,12160,0
|
|
20240830,110500,28549390,12160,12160,12160,12160,0
|
|
20240830,110400,28549390,12160,12150,12160,12150,176
|
|
20240830,110300,26410870,12150,12150,12150,12150,0
|
|
20240830,110200,26410870,12150,12150,12150,12150,0
|
|
20240830,110100,26410870,12150,12150,12150,12150,1
|
|
20240830,110000,26398720,12100,12140,12140,12100,49
|
|
20240830,105900,25805720,12150,12150,12150,12100,12
|
|
20240830,105800,25660320,12100,12140,12140,12100,57
|
|
20240830,105700,24968760,12150,12150,12150,12150,0
|
|
20240830,105600,24968760,12150,12160,12160,12150,2
|
|
20240830,105500,24944450,12150,12150,12150,12150,0
|
|
20240830,105400,24944450,12150,12150,12150,12150,18
|
|
20240830,105300,24725750,12160,12160,12160,12160,0
|
|
20240830,105200,24725750,12160,12160,12160,12160,0
|
|
20240830,105100,24725750,12160,12160,12160,12160,0
|
|
20240830,105000,24725750,12160,12160,12160,12160,0
|
|
20240830,104900,24725750,12160,12160,12160,12160,0
|
|
20240830,104800,24725750,12160,12160,12160,12160,1
|
|
20240830,104700,24713590,12100,12100,12100,12100,0
|
|
20240830,104600,24713590,12100,12120,12120,12100,111
|
|
20240830,104500,23369530,12130,12140,12140,12130,2
|
|
20240830,104400,23345260,12150,12150,12150,12150,1
|
|
20240830,104300,23333110,12160,12160,12160,12160,5
|
|
20240830,104200,23272310,12160,12160,12160,12160,0
|
|
20240830,104100,23272310,12160,12160,12160,12160,0
|
|
20240830,104000,23272310,12160,12160,12160,12160,0
|
|
20240830,103900,23272310,12160,12160,12160,12160,1
|
|
20240830,103800,23260150,12170,12170,12170,12170,0
|
|
20240830,103700,23260150,12170,12170,12170,12170,0
|
|
20240830,103600,23260150,12170,12170,12170,12170,0
|
|
20240830,103500,23260150,12170,12180,12180,12170,2
|
|
20240830,103400,23235800,12170,12170,12170,12170,1
|
|
20240830,103300,23223630,12100,12100,12100,12100,0
|
|
20240830,103200,23223630,12100,12100,12100,12100,0
|
|
20240830,103100,23223630,12100,12100,12100,12100,0
|
|
20240830,103000,23223630,12100,12100,12100,12100,0
|
|
20240830,102900,23223630,12100,12100,12100,12100,0
|
|
20240830,102800,23223630,12100,12100,12100,12100,0
|
|
20240830,102700,23223630,12100,12100,12100,12100,0
|
|
20240830,102600,23223630,12100,12100,12100,12100,0
|
|
20240830,102500,23223630,12100,12100,12100,12100,0
|
|
20240830,102400,23223630,12100,12120,12120,12100,76
|
|
20240830,102300,22303740,12180,12180,12180,12180,0
|
|
20240830,102200,22303740,12180,12180,12180,12180,0
|
|
20240830,102100,22303740,12180,12180,12180,12180,0
|
|
20240830,102000,22303740,12180,12180,12180,12180,0
|
|
20240830,101900,22303740,12180,12180,12180,12180,0
|
|
20240830,101800,22303740,12180,12180,12180,12180,3
|
|
20240830,101700,22267200,12180,12170,12190,12170,458
|
|
20240830,101600,16689190,12170,12170,12170,12170,0
|
|
20240830,101500,16689190,12170,12170,12170,12170,0
|
|
20240830,101400,16689190,12170,12170,12170,12170,0
|
|
20240830,101300,16689190,12170,12170,12170,12170,0
|
|
20240830,101200,16689190,12170,12170,12170,12170,0
|
|
20240830,101100,16689190,12170,12170,12170,12170,0
|
|
20240830,101000,16689190,12170,12170,12170,12170,0
|
|
20240830,100900,16689190,12170,12170,12170,12170,0
|
|
20240830,100800,16689190,12170,12170,12170,12170,0
|
|
20240830,100700,16689190,12170,12170,12170,12170,1
|
|
20240830,100600,16677020,12170,12170,12170,12170,1
|
|
20240830,100500,16664850,12170,12170,12170,12170,0
|
|
20240830,100400,16664850,12170,12170,12170,12170,0
|
|
20240830,100300,16664850,12170,12170,12170,12170,0
|
|
20240830,100200,16664850,12170,12170,12170,12170,0
|
|
20240830,100100,16664850,12170,12170,12170,12170,3
|
|
20240830,100000,16628340,12170,12170,12170,12170,3
|
|
20240830,095900,16591830,12090,12090,12090,12090,0
|
|
20240830,095800,16591830,12090,12090,12090,12090,0
|
|
20240830,095700,16591830,12090,12090,12090,12090,0
|
|
20240830,095600,16591830,12090,12160,12160,12090,251
|
|
20240830,095500,13555600,12160,12160,12160,12160,0
|
|
20240830,095400,13555600,12160,12160,12160,12160,0
|
|
20240830,095300,13555600,12160,12160,12160,12160,5
|
|
20240830,095200,13494800,12160,12160,12160,12160,0
|
|
20240830,095100,13494800,12160,12160,12160,12160,0
|
|
20240830,095000,13494800,12160,12160,12160,12160,2
|
|
20240830,094900,13470480,12160,12160,12160,12160,0
|
|
20240830,094800,13470480,12160,12160,12160,12160,0
|
|
20240830,094700,13470480,12160,12160,12160,12160,0
|
|
20240830,094600,13470480,12160,12160,12160,12160,0
|
|
20240830,094500,13470480,12160,12160,12160,12160,0
|
|
20240830,094400,13470480,12160,12160,12160,12160,0
|
|
20240830,094300,13470480,12160,12160,12160,12160,0
|
|
20240830,094200,13470480,12160,12160,12160,12160,0
|
|
20240830,094100,13470480,12160,12160,12160,12160,3
|
|
20240830,094000,13434000,12170,12170,12170,12170,2
|
|
20240830,093900,13409660,12180,12180,12180,12170,26
|
|
20240830,093800,13093080,12180,12180,12190,12170,33
|
|
20240830,093700,12691200,12160,12160,12160,12160,7
|
|
20240830,093600,12606080,12160,12160,12160,12160,0
|
|
20240830,093500,12606080,12160,12160,12160,12160,0
|
|
20240830,093400,12606080,12160,12160,12160,12160,1
|
|
20240830,093300,12593920,12170,12170,12170,12170,4
|
|
20240830,093200,12545240,12150,12150,12150,12150,12
|
|
20240830,093100,12399440,12150,12150,12150,12150,0
|
|
20240830,093000,12399440,12150,12130,12150,12100,587
|
|
20240830,092900,5296060,12110,12100,12110,12100,200
|
|
20240830,092800,2876050,12100,12100,12100,12100,0
|
|
20240830,092700,2876050,12100,12100,12100,12100,0
|
|
20240830,092600,2876050,12100,12090,12100,12090,141
|
|
20240830,092500,1171350,12080,12080,12080,12080,0
|
|
20240830,092400,1171350,12080,12080,12080,12080,0
|
|
20240830,092300,1171350,12080,12080,12080,12080,0
|
|
20240830,092200,1171350,12080,12080,12080,12080,0
|
|
20240830,092100,1171350,12080,12080,12080,12080,0
|
|
20240830,092000,1171350,12080,12080,12080,12080,0
|
|
20240830,091900,1171350,12080,12080,12080,12080,0
|
|
20240830,091800,1171350,12080,12080,12080,12080,0
|
|
20240830,091700,1171350,12080,12070,12080,12070,83
|
|
20240830,091600,169110,12070,12070,12070,12070,0
|
|
20240830,091500,169110,12070,12070,12070,12070,0
|
|
20240830,091400,169110,12070,12070,12070,12070,0
|
|
20240830,091300,169110,12070,12070,12070,12070,0
|
|
20240830,091200,169110,12070,12070,12070,12070,0
|
|
20240830,091100,169110,12070,12070,12070,12070,1
|
|
20240830,091000,157040,12080,12080,12080,12080,0
|
|
20240830,090900,157040,12080,12080,12080,12080,6
|
|
20240830,090800,84560,12080,12080,12080,12080,2
|
|
20240830,090700,60400,12080,12080,12080,12080,0
|
|
20240830,090600,60400,12080,12080,12080,12080,0
|
|
20240830,090500,60400,12080,12080,12080,12080,0
|
|
20240830,090400,60400,12080,12080,12080,12080,0
|
|
20240830,090300,60400,12080,12080,12080,12080,0
|
|
20240830,090200,60400,12080,12080,12080,12080,0
|
|
20240830,090100,60400,12080,12080,12080,12080,0
|
|
20240830,090000,60400,12080,12080,12080,12080,5
|