654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,195100,257343070,11080,11080,11080,11080,734
|
|
20240830,195000,257343070,11080,11080,11080,11080,0
|
|
20240830,194900,257343070,11080,11080,11080,11080,0
|
|
20240830,194800,257343070,11080,11080,11080,11080,0
|
|
20240830,194700,257343070,11080,11080,11080,11080,0
|
|
20240830,194600,257343070,11080,11080,11080,11080,0
|
|
20240830,194500,257343070,11080,11080,11080,11080,0
|
|
20240830,194400,257343070,11080,11080,11080,11080,0
|
|
20240830,194300,257343070,11080,11080,11080,11080,0
|
|
20240830,194200,257343070,11080,11080,11080,11080,0
|
|
20240830,194100,257343070,11080,11080,11080,11080,0
|
|
20240830,194000,257343070,11080,11080,11080,11080,0
|
|
20240830,193900,257343070,11080,11080,11080,11080,0
|
|
20240830,193800,257343070,11080,11080,11080,11080,0
|
|
20240830,193700,257343070,11080,11080,11080,11080,0
|
|
20240830,193600,257343070,11080,11080,11080,11080,0
|
|
20240830,193500,257343070,11080,11080,11080,11080,0
|
|
20240830,193400,257343070,11080,11080,11080,11080,0
|
|
20240830,193300,257343070,11080,11080,11080,11080,0
|
|
20240830,193200,257343070,11080,11080,11080,11080,0
|
|
20240830,193100,257343070,11080,11080,11080,11080,0
|
|
20240830,193000,257343070,11080,11080,11080,11080,0
|
|
20240830,192900,257343070,11080,11080,11080,11080,0
|
|
20240830,192800,257343070,11080,11080,11080,11080,0
|
|
20240830,192700,257343070,11080,11080,11080,11080,0
|
|
20240830,192600,257343070,11080,11080,11080,11080,0
|
|
20240830,192500,257343070,11080,11080,11080,11080,0
|
|
20240830,192400,257343070,11080,11080,11080,11080,0
|
|
20240830,192300,257343070,11080,11080,11080,11080,0
|
|
20240830,192200,257343070,11080,11080,11080,11080,0
|
|
20240830,192100,257343070,11080,11080,11080,11080,734
|
|
20240830,192000,257343070,11080,11080,11080,11080,0
|
|
20240830,191900,257343070,11080,11080,11080,11080,0
|
|
20240830,191800,257343070,11080,11080,11080,11080,0
|
|
20240830,191700,257343070,11080,11080,11080,11080,0
|
|
20240830,191600,257343070,11080,11080,11080,11080,0
|
|
20240830,191500,257343070,11080,11080,11080,11080,0
|
|
20240830,191400,257343070,11080,11080,11080,11080,0
|
|
20240830,191300,257343070,11080,11080,11080,11080,0
|
|
20240830,191200,257343070,11080,11080,11080,11080,0
|
|
20240830,191100,257343070,11080,11080,11080,11080,0
|
|
20240830,191000,257343070,11080,11080,11080,11080,0
|
|
20240830,190900,257343070,11080,11080,11080,11080,0
|
|
20240830,190800,257343070,11080,11080,11080,11080,0
|
|
20240830,190700,257343070,11080,11080,11080,11080,0
|
|
20240830,190600,257343070,11080,11080,11080,11080,0
|
|
20240830,190500,257343070,11080,11080,11080,11080,0
|
|
20240830,190400,257343070,11080,11080,11080,11080,0
|
|
20240830,190300,257343070,11080,11080,11080,11080,0
|
|
20240830,190200,257343070,11080,11080,11080,11080,0
|
|
20240830,190100,257343070,11080,11080,11080,11080,0
|
|
20240830,190000,257343070,11080,11080,11080,11080,0
|
|
20240830,185900,257343070,11080,11080,11080,11080,0
|
|
20240830,185800,257343070,11080,11080,11080,11080,0
|
|
20240830,185700,257343070,11080,11080,11080,11080,0
|
|
20240830,185600,257343070,11080,11080,11080,11080,0
|
|
20240830,185500,257343070,11080,11080,11080,11080,0
|
|
20240830,185400,257343070,11080,11080,11080,11080,0
|
|
20240830,185300,257343070,11080,11080,11080,11080,0
|
|
20240830,185200,257343070,11080,11080,11080,11080,0
|
|
20240830,185100,257343070,11080,11080,11080,11080,734
|
|
20240830,185000,257343070,11080,11080,11080,11080,0
|
|
20240830,184900,257343070,11080,11080,11080,11080,0
|
|
20240830,184800,257343070,11080,11080,11080,11080,0
|
|
20240830,184700,257343070,11080,11080,11080,11080,0
|
|
20240830,184600,257343070,11080,11080,11080,11080,0
|
|
20240830,184500,257343070,11080,11080,11080,11080,0
|
|
20240830,184400,257343070,11080,11080,11080,11080,0
|
|
20240830,184300,257343070,11080,11080,11080,11080,0
|
|
20240830,184200,257343070,11080,11080,11080,11080,0
|
|
20240830,184100,257343070,11080,11080,11080,11080,0
|
|
20240830,184000,257343070,11080,11080,11080,11080,0
|
|
20240830,183900,257343070,11080,11080,11080,11080,0
|
|
20240830,183800,257343070,11080,11080,11080,11080,0
|
|
20240830,183700,257343070,11080,11080,11080,11080,0
|
|
20240830,183600,257343070,11080,11080,11080,11080,0
|
|
20240830,183500,257343070,11080,11080,11080,11080,0
|
|
20240830,183400,257343070,11080,11080,11080,11080,0
|
|
20240830,183300,257343070,11080,11080,11080,11080,0
|
|
20240830,183200,257343070,11080,11080,11080,11080,0
|
|
20240830,183100,257343070,11080,11080,11080,11080,0
|
|
20240830,183000,257343070,11080,11080,11080,11080,0
|
|
20240830,182900,257343070,11080,11080,11080,11080,0
|
|
20240830,182800,257343070,11080,11080,11080,11080,0
|
|
20240830,182700,257343070,11080,11080,11080,11080,0
|
|
20240830,182600,257343070,11080,11080,11080,11080,0
|
|
20240830,182500,257343070,11080,11080,11080,11080,0
|
|
20240830,182400,257343070,11080,11080,11080,11080,0
|
|
20240830,182300,257343070,11080,11080,11080,11080,0
|
|
20240830,182200,257343070,11080,11080,11080,11080,0
|
|
20240830,182100,257343070,11080,11080,11080,11080,734
|
|
20240830,182000,257343070,11080,11080,11080,11080,0
|
|
20240830,181900,257343070,11080,11080,11080,11080,0
|
|
20240830,181800,257343070,11080,11080,11080,11080,0
|
|
20240830,181700,257343070,11080,11080,11080,11080,0
|
|
20240830,181600,257343070,11080,11080,11080,11080,0
|
|
20240830,181500,257343070,11080,11080,11080,11080,0
|
|
20240830,181400,257343070,11080,11080,11080,11080,0
|
|
20240830,181300,257343070,11080,11080,11080,11080,0
|
|
20240830,181200,257343070,11080,11080,11080,11080,0
|
|
20240830,181100,257343070,11080,11080,11080,11080,0
|
|
20240830,181000,257343070,11080,11080,11080,11080,0
|
|
20240830,180900,257343070,11080,11080,11080,11080,0
|
|
20240830,180800,257343070,11080,11080,11080,11080,0
|
|
20240830,180700,257343070,11080,11080,11080,11080,0
|
|
20240830,180600,257343070,11080,11080,11080,11080,0
|
|
20240830,180500,257343070,11080,11080,11080,11080,0
|
|
20240830,180400,257343070,11080,11080,11080,11080,0
|
|
20240830,180300,257343070,11080,11080,11080,11080,0
|
|
20240830,180200,257343070,11080,11080,11080,11080,0
|
|
20240830,180100,257343070,11080,11080,11080,11080,0
|
|
20240830,180000,257343070,11080,11080,11080,11080,0
|
|
20240830,175900,257343070,11080,11080,11080,11080,0
|
|
20240830,175800,257343070,11080,11080,11080,11080,0
|
|
20240830,175700,257343070,11080,11080,11080,11080,0
|
|
20240830,175600,257343070,11080,11080,11080,11080,0
|
|
20240830,175500,257343070,11080,11080,11080,11080,0
|
|
20240830,175400,257343070,11080,11080,11080,11080,0
|
|
20240830,175300,257343070,11080,11080,11080,11080,0
|
|
20240830,175200,257343070,11080,11080,11080,11080,0
|
|
20240830,175100,257343070,11080,11080,11080,11080,734
|
|
20240830,175000,257343070,11080,11080,11080,11080,0
|
|
20240830,174900,257343070,11080,11080,11080,11080,0
|
|
20240830,174800,257343070,11080,11080,11080,11080,0
|
|
20240830,174700,257343070,11080,11080,11080,11080,0
|
|
20240830,174600,257343070,11080,11080,11080,11080,0
|
|
20240830,174500,257343070,11080,11080,11080,11080,0
|
|
20240830,174400,257343070,11080,11080,11080,11080,0
|
|
20240830,174300,257343070,11080,11080,11080,11080,0
|
|
20240830,174200,257343070,11080,11080,11080,11080,0
|
|
20240830,174100,257343070,11080,11080,11080,11080,0
|
|
20240830,174000,257343070,11080,11080,11080,11080,0
|
|
20240830,173900,257343070,11080,11080,11080,11080,0
|
|
20240830,173800,257343070,11080,11080,11080,11080,0
|
|
20240830,173700,257343070,11080,11080,11080,11080,0
|
|
20240830,173600,257343070,11080,11080,11080,11080,0
|
|
20240830,173500,257343070,11080,11080,11080,11080,0
|
|
20240830,173400,257343070,11080,11080,11080,11080,0
|
|
20240830,173300,257343070,11080,11080,11080,11080,0
|
|
20240830,173200,257343070,11080,11080,11080,11080,0
|
|
20240830,173100,257343070,11080,11080,11080,11080,0
|
|
20240830,173000,257343070,11080,11080,11080,11080,0
|
|
20240830,172900,257343070,11080,11080,11080,11080,0
|
|
20240830,172800,257343070,11080,11080,11080,11080,0
|
|
20240830,172700,257343070,11080,11080,11080,11080,0
|
|
20240830,172600,257343070,11080,11080,11080,11080,0
|
|
20240830,172500,257343070,11080,11080,11080,11080,0
|
|
20240830,172400,257343070,11080,11080,11080,11080,0
|
|
20240830,172300,257343070,11080,11080,11080,11080,0
|
|
20240830,172200,257343070,11080,11080,11080,11080,0
|
|
20240830,172100,257343070,11080,11080,11080,11080,734
|
|
20240830,172000,257343070,11080,11080,11080,11080,0
|
|
20240830,171900,257343070,11080,11080,11080,11080,0
|
|
20240830,171800,257343070,11080,11080,11080,11080,0
|
|
20240830,171700,257343070,11080,11080,11080,11080,0
|
|
20240830,171600,257343070,11080,11080,11080,11080,0
|
|
20240830,171500,257343070,11080,11080,11080,11080,0
|
|
20240830,171400,257343070,11080,11080,11080,11080,0
|
|
20240830,171300,257343070,11080,11080,11080,11080,0
|
|
20240830,171200,257343070,11080,11080,11080,11080,0
|
|
20240830,171100,257343070,11080,11080,11080,11080,0
|
|
20240830,171000,257343070,11080,11080,11080,11080,0
|
|
20240830,170900,257343070,11080,11080,11080,11080,0
|
|
20240830,170800,257343070,11080,11080,11080,11080,0
|
|
20240830,170700,257343070,11080,11080,11080,11080,0
|
|
20240830,170600,257343070,11080,11080,11080,11080,0
|
|
20240830,170500,257343070,11080,11080,11080,11080,0
|
|
20240830,170400,257343070,11080,11080,11080,11080,0
|
|
20240830,170300,257343070,11080,11080,11080,11080,0
|
|
20240830,170200,257343070,11080,11080,11080,11080,0
|
|
20240830,170100,257343070,11080,11080,11080,11080,0
|
|
20240830,170000,257343070,11080,11080,11080,11080,0
|
|
20240830,165900,257343070,11080,11080,11080,11080,0
|
|
20240830,165800,257343070,11080,11080,11080,11080,0
|
|
20240830,165700,257343070,11080,11080,11080,11080,0
|
|
20240830,165600,257343070,11080,11080,11080,11080,0
|
|
20240830,165500,257343070,11080,11080,11080,11080,0
|
|
20240830,165400,257343070,11080,11080,11080,11080,0
|
|
20240830,165300,257343070,11080,11080,11080,11080,0
|
|
20240830,165200,257343070,11080,11080,11080,11080,0
|
|
20240830,165100,257343070,11080,11080,11080,11080,734
|
|
20240830,165000,257343070,11080,11080,11080,11080,0
|
|
20240830,164900,257343070,11080,11080,11080,11080,0
|
|
20240830,164800,257343070,11080,11080,11080,11080,0
|
|
20240830,164700,257343070,11080,11080,11080,11080,0
|
|
20240830,164600,257343070,11080,11080,11080,11080,0
|
|
20240830,164500,257343070,11080,11080,11080,11080,0
|
|
20240830,164400,257343070,11080,11080,11080,11080,0
|
|
20240830,164300,257343070,11080,11080,11080,11080,0
|
|
20240830,164200,257343070,11080,11080,11080,11080,0
|
|
20240830,164100,257343070,11080,11080,11080,11080,0
|
|
20240830,164000,257343070,11080,11080,11080,11080,0
|
|
20240830,163900,257343070,11080,11080,11080,11080,0
|
|
20240830,163800,257343070,11080,11080,11080,11080,0
|
|
20240830,163700,257343070,11080,11080,11080,11080,0
|
|
20240830,163600,257343070,11080,11080,11080,11080,0
|
|
20240830,163500,257343070,11080,11080,11080,11080,0
|
|
20240830,163400,257343070,11080,11080,11080,11080,0
|
|
20240830,163300,257343070,11080,11080,11080,11080,0
|
|
20240830,163200,257343070,11080,11080,11080,11080,0
|
|
20240830,163100,257343070,11080,11080,11080,11080,0
|
|
20240830,163000,257343070,11080,11080,11080,11080,0
|
|
20240830,162900,257343070,11080,11080,11080,11080,0
|
|
20240830,162800,257343070,11080,11080,11080,11080,0
|
|
20240830,162700,257343070,11080,11080,11080,11080,0
|
|
20240830,162600,257343070,11080,11080,11080,11080,0
|
|
20240830,162500,257343070,11080,11080,11080,11080,0
|
|
20240830,162400,257343070,11080,11080,11080,11080,0
|
|
20240830,162300,257343070,11080,11080,11080,11080,0
|
|
20240830,162200,257343070,11080,11080,11080,11080,0
|
|
20240830,162100,257343070,11080,11080,11080,11080,734
|
|
20240830,162000,257343070,11080,11080,11080,11080,0
|
|
20240830,161900,257343070,11080,11080,11080,11080,0
|
|
20240830,161800,257343070,11080,11080,11080,11080,0
|
|
20240830,161700,257343070,11080,11080,11080,11080,0
|
|
20240830,161600,257343070,11080,11080,11080,11080,0
|
|
20240830,161500,257343070,11080,11080,11080,11080,0
|
|
20240830,161400,257343070,11080,11080,11080,11080,0
|
|
20240830,161300,257343070,11080,11080,11080,11080,0
|
|
20240830,161200,257343070,11080,11080,11080,11080,0
|
|
20240830,161100,257343070,11080,11080,11080,11080,0
|
|
20240830,161000,257343070,11080,11080,11080,11080,0
|
|
20240830,160900,257343070,11080,11080,11080,11080,0
|
|
20240830,160800,257343070,11080,11080,11080,11080,0
|
|
20240830,160700,257343070,11080,11080,11080,11080,0
|
|
20240830,160600,257343070,11080,11080,11080,11080,0
|
|
20240830,160500,257343070,11080,11080,11080,11080,0
|
|
20240830,160400,257343070,11080,11080,11080,11080,0
|
|
20240830,160300,257343070,11080,11080,11080,11080,0
|
|
20240830,160200,257343070,11080,11080,11080,11080,0
|
|
20240830,160100,257343070,11080,11080,11080,11080,0
|
|
20240830,160000,257343070,11080,11080,11080,11080,0
|
|
20240830,155900,257343070,11080,11080,11080,11080,0
|
|
20240830,155800,257343070,11080,11080,11080,11080,0
|
|
20240830,155700,257343070,11080,11080,11080,11080,0
|
|
20240830,155600,257343070,11080,11080,11080,11080,0
|
|
20240830,155500,257343070,11080,11080,11080,11080,0
|
|
20240830,155400,257343070,11080,11080,11080,11080,0
|
|
20240830,155300,257343070,11080,11080,11080,11080,0
|
|
20240830,155200,257343070,11080,11080,11080,11080,0
|
|
20240830,155100,257343070,11080,11080,11080,11080,734
|
|
20240830,155000,257343070,11080,11080,11080,11080,0
|
|
20240830,154900,257343070,11080,11080,11080,11080,0
|
|
20240830,154800,257343070,11080,11080,11080,11080,0
|
|
20240830,154700,257343070,11080,11080,11080,11080,0
|
|
20240830,154600,257343070,11080,11080,11080,11080,0
|
|
20240830,154500,257343070,11080,11080,11080,11080,0
|
|
20240830,154400,257343070,11080,11080,11080,11080,0
|
|
20240830,154300,257343070,11080,11080,11080,11080,0
|
|
20240830,154200,257343070,11080,11080,11080,11080,0
|
|
20240830,154100,257343070,11080,11080,11080,11080,0
|
|
20240830,154000,257343070,11080,11080,11080,11080,0
|
|
20240830,153900,257343070,11080,11080,11080,11080,0
|
|
20240830,153800,257343070,11080,11080,11080,11080,0
|
|
20240830,153700,257343070,11080,11080,11080,11080,0
|
|
20240830,153600,257343070,11080,11080,11080,11080,0
|
|
20240830,153500,257343070,11080,11080,11080,11080,0
|
|
20240830,153400,257343070,11080,11080,11080,11080,0
|
|
20240830,153300,257343070,11080,11080,11080,11080,0
|
|
20240830,153200,257343070,11080,11080,11080,11080,0
|
|
20240830,153100,257343070,11080,11080,11080,11080,0
|
|
20240830,153000,257343070,11080,11080,11080,11080,734
|
|
20240830,152900,249210350,11170,11170,11170,11170,0
|
|
20240830,152800,249210350,11170,11170,11170,11170,0
|
|
20240830,152700,249210350,11170,11170,11170,11170,0
|
|
20240830,152600,249210350,11170,11170,11170,11170,0
|
|
20240830,152500,249210350,11170,11170,11170,11170,0
|
|
20240830,152400,249210350,11170,11170,11170,11170,0
|
|
20240830,152300,249210350,11170,11170,11170,11170,0
|
|
20240830,152200,249210350,11170,11170,11170,11170,0
|
|
20240830,152100,249210350,11170,11170,11170,11170,0
|
|
20240830,152000,249210350,11170,11170,11170,11170,0
|
|
20240830,151900,249210350,11170,11100,11170,11090,204
|
|
20240830,151800,246940120,11160,11090,11160,11090,28
|
|
20240830,151700,246629530,11170,11170,11170,11170,0
|
|
20240830,151600,246629530,11170,11170,11170,11170,0
|
|
20240830,151500,246629530,11170,11130,11170,11090,531
|
|
20240830,151400,240739060,11140,11140,11140,11140,40
|
|
20240830,151300,240293460,11190,11190,11190,11190,0
|
|
20240830,151200,240293460,11190,11190,11190,11190,0
|
|
20240830,151100,240293460,11190,11190,11190,11190,2
|
|
20240830,151000,240271080,11190,11190,11190,11190,1
|
|
20240830,150900,240259890,11180,11140,11180,11140,41
|
|
20240830,150800,239803110,11180,11180,11180,11180,1
|
|
20240830,150700,239791930,11140,11140,11140,11140,20
|
|
20240830,150600,239569130,11150,11150,11150,11150,100
|
|
20240830,150500,238454130,11150,11150,11150,11150,0
|
|
20240830,150400,238454130,11150,11200,11200,11150,3
|
|
20240830,150300,238420630,11200,11200,11200,11200,0
|
|
20240830,150200,238420630,11200,11190,11200,11190,5
|
|
20240830,150100,238364660,11200,11200,11200,11200,0
|
|
20240830,150000,238364660,11200,11200,11200,11200,0
|
|
20240830,145900,238364660,11200,11200,11200,11200,0
|
|
20240830,145800,238364660,11200,11200,11200,11200,0
|
|
20240830,145700,238364660,11200,11200,11200,11200,200
|
|
20240830,145600,236124660,11200,11200,11200,11200,74
|
|
20240830,145500,235295860,11200,11200,11200,11200,8
|
|
20240830,145400,235206260,11150,11150,11150,11150,0
|
|
20240830,145300,235206260,11150,11150,11150,11150,0
|
|
20240830,145200,235206260,11150,11150,11150,11150,0
|
|
20240830,145100,235206260,11150,11180,11200,11150,522
|
|
20240830,145000,229381000,11180,11180,11180,11180,0
|
|
20240830,144900,229381000,11180,11180,11180,11180,1
|
|
20240830,144800,229369820,11180,11180,11180,11180,0
|
|
20240830,144700,229369820,11180,11180,11180,11180,0
|
|
20240830,144600,229369820,11180,11180,11180,11180,75
|
|
20240830,144500,228531320,11280,11280,11280,11280,0
|
|
20240830,144400,228531320,11280,11280,11280,11280,0
|
|
20240830,144300,228531320,11280,11280,11280,11280,0
|
|
20240830,144200,228531320,11280,11250,11280,11150,432
|
|
20240830,144100,223660630,11250,11250,11250,11250,0
|
|
20240830,144000,223660630,11250,11250,11250,11250,0
|
|
20240830,143900,223660630,11250,11250,11250,11250,0
|
|
20240830,143800,223660630,11250,11250,11250,11250,0
|
|
20240830,143700,223660630,11250,11250,11250,11250,0
|
|
20240830,143600,223660630,11250,11250,11250,11250,88
|
|
20240830,143500,222670630,11250,11250,11250,11250,0
|
|
20240830,143400,222670630,11250,11250,11250,11250,0
|
|
20240830,143300,222670630,11250,11250,11250,11250,0
|
|
20240830,143200,222670630,11250,11250,11250,11250,0
|
|
20240830,143100,222670630,11250,11250,11250,11250,0
|
|
20240830,143000,222670630,11250,11250,11250,11250,0
|
|
20240830,142900,222670630,11250,11250,11250,11250,3
|
|
20240830,142800,222636880,11250,11250,11250,11250,0
|
|
20240830,142700,222636880,11250,11250,11250,11250,0
|
|
20240830,142600,222636880,11250,11250,11250,11250,0
|
|
20240830,142500,222636880,11250,11250,11250,11250,0
|
|
20240830,142400,222636880,11250,11250,11250,11250,0
|
|
20240830,142300,222636880,11250,11250,11250,11250,0
|
|
20240830,142200,222636880,11250,11240,11250,11240,80
|
|
20240830,142100,221737180,11250,11230,11250,11230,33
|
|
20240830,142000,221366570,11240,11240,11240,11240,0
|
|
20240830,141900,221366570,11240,11240,11240,11240,0
|
|
20240830,141800,221366570,11240,11240,11240,11240,0
|
|
20240830,141700,221366570,11240,11240,11240,11240,0
|
|
20240830,141600,221366570,11240,11210,11240,11210,425
|
|
20240830,141500,216590760,11200,11190,11200,11190,129
|
|
20240830,141400,215146070,11160,11160,11160,11160,0
|
|
20240830,141300,215146070,11160,11160,11160,11160,0
|
|
20240830,141200,215146070,11160,11160,11160,11160,0
|
|
20240830,141100,215146070,11160,11140,11160,11140,214
|
|
20240830,141000,212758200,11120,11130,11130,11120,110
|
|
20240830,140900,211534950,11210,11210,11210,11210,0
|
|
20240830,140800,211534950,11210,11210,11210,11210,0
|
|
20240830,140700,211534950,11210,11210,11210,11210,0
|
|
20240830,140600,211534950,11210,11210,11210,11210,0
|
|
20240830,140500,211534950,11210,11210,11210,11210,0
|
|
20240830,140400,211534950,11210,11210,11210,11210,0
|
|
20240830,140300,211534950,11210,11210,11210,11210,0
|
|
20240830,140200,211534950,11210,11210,11210,11210,0
|
|
20240830,140100,211534950,11210,11210,11210,11210,0
|
|
20240830,140000,211534950,11210,11210,11210,11210,0
|
|
20240830,135900,211534950,11210,11210,11210,11210,2
|
|
20240830,135800,211512530,11190,11190,11190,11190,200
|
|
20240830,135700,209274530,11190,11190,11190,11190,0
|
|
20240830,135600,209274530,11190,11190,11190,11190,0
|
|
20240830,135500,209274530,11190,11190,11190,11190,100
|
|
20240830,135400,208155530,11160,11180,11190,11160,66
|
|
20240830,135300,207417570,11180,11180,11180,11180,100
|
|
20240830,135200,206299570,11190,11190,11190,11190,0
|
|
20240830,135100,206299570,11190,11140,11190,11140,14
|
|
20240830,135000,206143080,11200,11200,11200,11200,0
|
|
20240830,134900,206143080,11200,11200,11200,11200,0
|
|
20240830,134800,206143080,11200,11200,11200,11200,0
|
|
20240830,134700,206143080,11200,11200,11200,11200,0
|
|
20240830,134600,206143080,11200,11100,11200,11100,430
|
|
20240830,134500,201351660,11060,11060,11060,11060,0
|
|
20240830,134400,201351660,11060,11060,11060,11060,118
|
|
20240830,134300,200046580,11100,11100,11100,11100,0
|
|
20240830,134200,200046580,11100,11100,11100,11100,0
|
|
20240830,134100,200046580,11100,11100,11100,11100,0
|
|
20240830,134000,200046580,11100,11100,11100,11100,0
|
|
20240830,133900,200046580,11100,11100,11100,11100,0
|
|
20240830,133800,200046580,11100,11100,11100,11100,0
|
|
20240830,133700,200046580,11100,11100,11100,11100,0
|
|
20240830,133600,200046580,11100,11100,11100,11100,0
|
|
20240830,133500,200046580,11100,11100,11100,11100,0
|
|
20240830,133400,200046580,11100,11100,11100,11100,0
|
|
20240830,133300,200046580,11100,11100,11100,11100,0
|
|
20240830,133200,200046580,11100,11100,11100,11100,50
|
|
20240830,133100,199491580,11110,11110,11110,11110,0
|
|
20240830,133000,199491580,11110,11110,11110,11110,0
|
|
20240830,132900,199491580,11110,11110,11110,11110,0
|
|
20240830,132800,199491580,11110,11070,11110,11070,151
|
|
20240830,132700,197814010,11050,11050,11050,11050,102
|
|
20240830,132600,196686910,11050,11060,11060,11050,139
|
|
20240830,132500,195150830,11200,11200,11200,11200,0
|
|
20240830,132400,195150830,11200,11200,11200,11200,0
|
|
20240830,132300,195150830,11200,11090,11200,11090,430
|
|
20240830,132200,190351630,11090,11090,11090,11090,0
|
|
20240830,132100,190351630,11090,11090,11090,11090,0
|
|
20240830,132000,190351630,11090,11090,11090,11090,0
|
|
20240830,131900,190351630,11090,11090,11090,11090,0
|
|
20240830,131800,190351630,11090,11090,11090,11090,0
|
|
20240830,131700,190351630,11090,11090,11090,11090,1
|
|
20240830,131600,190340540,11050,11050,11050,11050,25
|
|
20240830,131500,190064290,11050,11050,11050,11050,101
|
|
20240830,131400,188948240,11050,11050,11050,11050,0
|
|
20240830,131300,188948240,11050,11050,11050,11050,0
|
|
20240830,131200,188948240,11050,11050,11050,11050,6
|
|
20240830,131100,188881940,11060,11060,11060,11060,0
|
|
20240830,131000,188881940,11060,11060,11060,11060,0
|
|
20240830,130900,188881940,11060,11060,11060,11060,53
|
|
20240830,130800,188295760,11060,11060,11060,11060,50
|
|
20240830,130700,187742760,11120,11120,11120,11120,0
|
|
20240830,130600,187742760,11120,11120,11120,11120,0
|
|
20240830,130500,187742760,11120,11120,11120,11120,31
|
|
20240830,130400,187398040,11120,11120,11120,11120,150
|
|
20240830,130300,185730040,11080,11080,11080,11080,0
|
|
20240830,130200,185730040,11080,11080,11080,11080,241
|
|
20240830,130100,183059760,11180,11180,11180,11180,0
|
|
20240830,130000,183059760,11180,11180,11180,11180,0
|
|
20240830,125900,183059760,11180,11100,11180,11050,450
|
|
20240830,125800,178040430,11090,11090,11090,11090,0
|
|
20240830,125700,178040430,11090,11090,11090,11090,0
|
|
20240830,125600,178040430,11090,11090,11090,11090,0
|
|
20240830,125500,178040430,11090,11090,11090,11090,0
|
|
20240830,125400,178040430,11090,11090,11090,11090,2
|
|
20240830,125300,178018250,11060,11060,11060,11060,0
|
|
20240830,125200,178018250,11060,11060,11060,11060,6
|
|
20240830,125100,177951890,11070,11070,11070,11070,0
|
|
20240830,125000,177951890,11070,11070,11070,11070,0
|
|
20240830,124900,177951890,11070,11070,11070,11070,0
|
|
20240830,124800,177951890,11070,11070,11070,11070,0
|
|
20240830,124700,177951890,11070,11070,11070,11070,0
|
|
20240830,124600,177951890,11070,11070,11070,11070,0
|
|
20240830,124500,177951890,11070,11070,11070,11070,0
|
|
20240830,124400,177951890,11070,11070,11070,11070,69
|
|
20240830,124300,177188060,11140,11140,11140,11140,0
|
|
20240830,124200,177188060,11140,11100,11140,11100,5
|
|
20240830,124100,177132500,11050,11050,11050,11050,30
|
|
20240830,124000,176801000,11050,11050,11050,11050,0
|
|
20240830,123900,176801000,11050,11050,11050,11050,1
|
|
20240830,123800,176789950,11110,11110,11110,11110,200
|
|
20240830,123700,174567950,11110,11110,11110,11110,1
|
|
20240830,123600,174556840,11090,11090,11090,11090,0
|
|
20240830,123500,174556840,11090,11090,11090,11090,9
|
|
20240830,123400,174457030,11080,11080,11080,11080,22
|
|
20240830,123300,174213270,11080,11080,11080,11080,0
|
|
20240830,123200,174213270,11080,11080,11080,11080,0
|
|
20240830,123100,174213270,11080,11080,11080,11080,0
|
|
20240830,123000,174213270,11080,11080,11080,11080,30
|
|
20240830,122900,173880870,11080,11060,11080,11060,40
|
|
20240830,122800,173438070,10980,10980,10980,10980,0
|
|
20240830,122700,173438070,10980,10980,10980,10980,20
|
|
20240830,122600,173218470,11060,11060,11060,11060,1
|
|
20240830,122500,173207410,10990,10990,10990,10990,0
|
|
20240830,122400,173207410,10990,10990,10990,10990,0
|
|
20240830,122300,173207410,10990,10990,10990,10990,7
|
|
20240830,122200,173130480,11050,11050,11050,11050,0
|
|
20240830,122100,173130480,11050,11030,11050,11030,27
|
|
20240830,122000,172832170,11080,11040,11080,11040,330
|
|
20240830,121900,169180290,11050,10970,11050,10970,100
|
|
20240830,121800,168078380,10940,10940,10940,10940,0
|
|
20240830,121700,168078380,10940,10940,10940,10940,0
|
|
20240830,121600,168078380,10940,10940,10940,10940,0
|
|
20240830,121500,168078380,10940,10940,10940,10940,0
|
|
20240830,121400,168078380,10940,10940,10940,10940,0
|
|
20240830,121300,168078380,10940,10940,10940,10940,0
|
|
20240830,121200,168078380,10940,10940,10940,10940,0
|
|
20240830,121100,168078380,10940,10940,10940,10940,0
|
|
20240830,121000,168078380,10940,10940,10940,10940,23
|
|
20240830,120900,167826760,11070,11070,11070,11070,0
|
|
20240830,120800,167826760,11070,11070,11070,11070,0
|
|
20240830,120700,167826760,11070,11070,11070,11070,0
|
|
20240830,120600,167826760,11070,11070,11070,11070,0
|
|
20240830,120500,167826760,11070,11070,11070,11070,0
|
|
20240830,120400,167826760,11070,11070,11070,11070,0
|
|
20240830,120300,167826760,11070,11070,11070,11070,0
|
|
20240830,120200,167826760,11070,11000,11070,11000,330
|
|
20240830,120100,164176450,11000,10960,11000,10960,100
|
|
20240830,120000,163078070,10970,10970,10970,10970,0
|
|
20240830,115900,163078070,10970,10970,10970,10970,0
|
|
20240830,115800,163078070,10970,10970,10970,10970,2
|
|
20240830,115700,163056130,10900,10900,10900,10900,0
|
|
20240830,115600,163056130,10900,10900,10900,10900,0
|
|
20240830,115500,163056130,10900,10900,10900,10900,0
|
|
20240830,115400,163056130,10900,10910,10910,10900,200
|
|
20240830,115300,160875470,10920,11010,11010,10920,150
|
|
20240830,115200,159232970,11020,11020,11020,11020,0
|
|
20240830,115100,159232970,11020,10960,11020,10960,2
|
|
20240830,115000,159210990,10950,10950,10950,10950,0
|
|
20240830,114900,159210990,10950,10950,10950,10950,54
|
|
20240830,114800,158619690,10950,10950,10950,10950,26
|
|
20240830,114700,158334990,10960,10960,10960,10960,0
|
|
20240830,114600,158334990,10960,10960,10960,10960,0
|
|
20240830,114500,158334990,10960,10960,10960,10960,0
|
|
20240830,114400,158334990,10960,10960,10960,10960,0
|
|
20240830,114300,158334990,10960,10960,10960,10960,0
|
|
20240830,114200,158334990,10960,10960,10960,10960,0
|
|
20240830,114100,158334990,10960,10960,10960,10960,0
|
|
20240830,114000,158334990,10960,10960,10960,10960,0
|
|
20240830,113900,158334990,10960,10960,10960,10960,0
|
|
20240830,113800,158334990,10960,10960,10960,10960,0
|
|
20240830,113700,158334990,10960,10960,10960,10960,10
|
|
20240830,113600,158225390,10930,10950,10950,10930,578
|
|
20240830,113500,151901810,10950,10950,10950,10950,0
|
|
20240830,113400,151901810,10950,10950,10950,10950,0
|
|
20240830,113300,151901810,10950,10950,10950,10950,0
|
|
20240830,113200,151901810,10950,10950,10950,10950,110
|
|
20240830,113100,150697310,10950,10960,10960,10950,232
|
|
20240830,113000,148156330,10960,10960,10960,10960,0
|
|
20240830,112900,148156330,10960,10970,10970,10960,104
|
|
20240830,112800,147016410,11040,11040,11040,11040,0
|
|
20240830,112700,147016410,11040,11040,11040,11040,0
|
|
20240830,112600,147016410,11040,11040,11040,11040,0
|
|
20240830,112500,147016410,11040,11040,11040,11040,0
|
|
20240830,112400,147016410,11040,11040,11040,11040,0
|
|
20240830,112300,147016410,11040,11040,11040,11040,0
|
|
20240830,112200,147016410,11040,11040,11040,11040,0
|
|
20240830,112100,147016410,11040,11040,11040,11040,0
|
|
20240830,112000,147016410,11040,11040,11040,11040,0
|
|
20240830,111900,147016410,11040,11040,11040,11040,1
|
|
20240830,111800,147005370,10960,10960,10960,10960,0
|
|
20240830,111700,147005370,10960,10960,10960,10960,3
|
|
20240830,111600,146972490,10960,10960,10960,10960,0
|
|
20240830,111500,146972490,10960,10960,10960,10960,0
|
|
20240830,111400,146972490,10960,10960,10960,10960,0
|
|
20240830,111300,146972490,10960,10960,10960,10960,10
|
|
20240830,111200,146862890,11050,11050,11050,11050,0
|
|
20240830,111100,146862890,11050,11050,11050,11050,0
|
|
20240830,111000,146862890,11050,10990,11050,10990,150
|
|
20240830,110900,145210090,10990,10990,10990,10990,30
|
|
20240830,110800,144880390,10940,10940,10940,10940,1
|
|
20240830,110700,144869450,10940,10940,10940,10940,0
|
|
20240830,110600,144869450,10940,10940,10940,10940,270
|
|
20240830,110500,141915650,10950,10950,10950,10950,80
|
|
20240830,110400,141039650,11050,11050,11050,11050,0
|
|
20240830,110300,141039650,11050,11050,11050,11050,0
|
|
20240830,110200,141039650,11050,11050,11050,11050,0
|
|
20240830,110100,141039650,11050,11050,11050,11050,10
|
|
20240830,110000,140929150,11050,11050,11050,11050,0
|
|
20240830,105900,140929150,11050,11050,11050,11050,0
|
|
20240830,105800,140929150,11050,11050,11050,11050,0
|
|
20240830,105700,140929150,11050,11050,11050,11050,0
|
|
20240830,105600,140929150,11050,11050,11050,11050,0
|
|
20240830,105500,140929150,11050,11050,11050,11050,1
|
|
20240830,105400,140918100,11010,11010,11010,11010,0
|
|
20240830,105300,140918100,11010,11010,11010,11010,5
|
|
20240830,105200,140863050,11010,10970,11010,10970,197
|
|
20240830,105100,138695660,11010,11010,11010,11010,0
|
|
20240830,105000,138695660,11010,11010,11010,11010,0
|
|
20240830,104900,138695660,11010,11010,11010,11010,0
|
|
20240830,104800,138695660,11010,11020,11020,10940,1220
|
|
20240830,104700,125266250,11020,11020,11020,11020,20
|
|
20240830,104600,125045850,11020,11020,11020,11020,0
|
|
20240830,104500,125045850,11020,11020,11020,11020,0
|
|
20240830,104400,125045850,11020,11020,11020,11020,1
|
|
20240830,104300,125034830,11020,11020,11020,11020,0
|
|
20240830,104200,125034830,11020,11020,11020,11020,9
|
|
20240830,104100,124935650,11080,11080,11080,11080,0
|
|
20240830,104000,124935650,11080,11080,11080,11080,0
|
|
20240830,103900,124935650,11080,11080,11080,11080,0
|
|
20240830,103800,124935650,11080,11080,11080,11080,0
|
|
20240830,103700,124935650,11080,11080,11080,11080,1
|
|
20240830,103600,124924570,10950,10930,10950,10900,375
|
|
20240830,103500,120824870,10930,10930,10930,10930,10
|
|
20240830,103400,120715570,10940,10940,10940,10940,70
|
|
20240830,103300,119949770,10830,10950,10970,10830,1750
|
|
20240830,103200,100842120,10960,11010,11040,10960,1747
|
|
20240830,103100,81651160,11030,11030,11030,11030,40
|
|
20240830,103000,81209960,11040,11040,11040,11040,0
|
|
20240830,102900,81209960,11040,11040,11040,11040,55
|
|
20240830,102800,80602760,11050,11070,11100,11050,141
|
|
20240830,102700,79042590,11250,11030,11250,11030,174
|
|
20240830,102600,77108140,11050,11050,11050,11050,0
|
|
20240830,102500,77108140,11050,11050,11050,11050,0
|
|
20240830,102400,77108140,11050,11050,11050,11050,0
|
|
20240830,102300,77108140,11050,11050,11050,11050,0
|
|
20240830,102200,77108140,11050,11050,11050,11050,100
|
|
20240830,102100,76003140,11050,11050,11050,11050,172
|
|
20240830,102000,74102540,11050,11050,11050,11050,0
|
|
20240830,101900,74102540,11050,11050,11050,11050,50
|
|
20240830,101800,73550040,11080,11080,11080,11080,0
|
|
20240830,101700,73550040,11080,11080,11080,11080,0
|
|
20240830,101600,73550040,11080,11080,11080,11080,0
|
|
20240830,101500,73550040,11080,11080,11080,11080,0
|
|
20240830,101400,73550040,11080,11080,11080,11080,0
|
|
20240830,101300,73550040,11080,11080,11080,11080,1
|
|
20240830,101200,73538960,10980,10980,10980,10980,0
|
|
20240830,101100,73538960,10980,10980,10980,10980,0
|
|
20240830,101000,73538960,10980,10980,10980,10980,0
|
|
20240830,100900,73538960,10980,11040,11040,10980,399
|
|
20240830,100800,69148700,11050,11050,11050,11050,11
|
|
20240830,100700,69027150,11050,11050,11050,11050,10
|
|
20240830,100600,68916650,11050,11050,11050,11050,25
|
|
20240830,100500,68640400,11090,11050,11090,11050,24
|
|
20240830,100400,68375080,11050,11060,11060,11050,35
|
|
20240830,100300,67988030,11050,11050,11050,11050,0
|
|
20240830,100200,67988030,11050,11050,11050,11050,0
|
|
20240830,100100,67988030,11050,11050,11050,11050,0
|
|
20240830,100000,67988030,11050,11050,11050,11050,0
|
|
20240830,095900,67988030,11050,11050,11050,11050,4
|
|
20240830,095800,67943830,11090,11090,11090,11090,0
|
|
20240830,095700,67943830,11090,11090,11090,11090,0
|
|
20240830,095600,67943830,11090,11090,11090,11090,2
|
|
20240830,095500,67921650,11040,11050,11050,11040,125
|
|
20240830,095400,66541610,11050,11050,11050,11050,44
|
|
20240830,095300,66055410,11050,11050,11050,11050,0
|
|
20240830,095200,66055410,11050,11050,11050,11050,0
|
|
20240830,095100,66055410,11050,11050,11050,11050,0
|
|
20240830,095000,66055410,11050,11090,11090,11050,63
|
|
20240830,094900,65357740,11090,11090,11090,11090,90
|
|
20240830,094800,64359640,11040,11040,11040,11040,0
|
|
20240830,094700,64359640,11040,11040,11040,11040,10
|
|
20240830,094600,64249240,11020,11020,11020,11020,0
|
|
20240830,094500,64249240,11020,11020,11020,11020,0
|
|
20240830,094400,64249240,11020,11020,11020,11020,0
|
|
20240830,094300,64249240,11020,11020,11020,11020,0
|
|
20240830,094200,64249240,11020,11020,11020,11020,0
|
|
20240830,094100,64249240,11020,11020,11020,11020,0
|
|
20240830,094000,64249240,11020,11040,11040,11020,400
|
|
20240830,093900,59838100,11100,11100,11100,11100,302
|
|
20240830,093800,56485900,11040,11040,11040,11040,1
|
|
20240830,093700,56474860,11040,11040,11040,11040,0
|
|
20240830,093600,56474860,11040,11090,11090,11040,201
|
|
20240830,093500,54255770,11090,11090,11090,11090,0
|
|
20240830,093400,54255770,11090,11090,11090,11090,1
|
|
20240830,093300,54244680,11090,11090,11090,11090,0
|
|
20240830,093200,54244680,11090,11090,11090,11090,0
|
|
20240830,093100,54244680,11090,11090,11090,11090,33
|
|
20240830,093000,53878710,11090,11090,11090,11090,66
|
|
20240830,092900,53146770,11160,11150,11160,11150,6
|
|
20240830,092800,53079860,11110,11160,11160,11110,579
|
|
20240830,092700,46632510,11160,11200,11240,11160,567
|
|
20240830,092600,40296380,11260,11240,11260,11240,600
|
|
20240830,092500,33543120,11230,11230,11230,11230,0
|
|
20240830,092400,33543120,11230,11160,11230,11160,30
|
|
20240830,092300,33207150,11170,11160,11170,11160,50
|
|
20240830,092200,32648820,11170,11100,11170,11090,245
|
|
20240830,092100,29916260,11130,11130,11130,11130,0
|
|
20240830,092000,29916260,11130,11130,11130,11130,0
|
|
20240830,091900,29916260,11130,11130,11130,11130,0
|
|
20240830,091800,29916260,11130,11130,11130,11130,0
|
|
20240830,091700,29916260,11130,11130,11130,11130,22
|
|
20240830,091600,29671400,11120,11120,11120,11120,31
|
|
20240830,091500,29326680,11120,11100,11120,11080,386
|
|
20240830,091400,25042360,11100,11060,11100,11050,395
|
|
20240830,091300,20670860,11050,11050,11050,11050,0
|
|
20240830,091200,20670860,11050,11050,11050,11050,0
|
|
20240830,091100,20670860,11050,11050,11050,11050,0
|
|
20240830,091000,20670860,11050,11060,11060,11050,8
|
|
20240830,090900,20582430,11050,11060,11140,10970,346
|
|
20240830,090800,16764400,11060,11070,11070,11060,20
|
|
20240830,090700,16543100,11080,11100,11100,11080,22
|
|
20240830,090600,16299320,11110,11110,11110,11110,2
|
|
20240830,090500,16277100,11110,11110,11110,11110,0
|
|
20240830,090400,16277100,11110,11110,11110,11110,28
|
|
20240830,090300,15966020,11030,11200,11200,11030,436
|
|
20240830,090200,11133740,11210,11210,11210,11210,215
|
|
20240830,090100,8723590,11220,11370,11370,11220,208
|
|
20240830,090000,6360890,11370,11420,11420,11370,557
|