688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,202500,119815880,13490,13490,13490,13490,517
|
|
20240830,202400,119815880,13490,13490,13490,13490,0
|
|
20240830,202300,119815880,13490,13490,13490,13490,0
|
|
20240830,202200,119815880,13490,13490,13490,13490,0
|
|
20240830,202100,119815880,13490,13490,13490,13490,0
|
|
20240830,202000,119815880,13490,13490,13490,13490,0
|
|
20240830,201900,119815880,13490,13490,13490,13490,0
|
|
20240830,201800,119815880,13490,13490,13490,13490,0
|
|
20240830,201700,119815880,13490,13490,13490,13490,0
|
|
20240830,201600,119815880,13490,13490,13490,13490,0
|
|
20240830,201500,119815880,13490,13490,13490,13490,0
|
|
20240830,201400,119815880,13490,13490,13490,13490,0
|
|
20240830,201300,119815880,13490,13490,13490,13490,0
|
|
20240830,201200,119815880,13490,13490,13490,13490,0
|
|
20240830,201100,119815880,13490,13490,13490,13490,0
|
|
20240830,201000,119815880,13490,13490,13490,13490,0
|
|
20240830,200900,119815880,13490,13490,13490,13490,0
|
|
20240830,200800,119815880,13490,13490,13490,13490,0
|
|
20240830,200700,119815880,13490,13490,13490,13490,0
|
|
20240830,200600,119815880,13490,13490,13490,13490,0
|
|
20240830,200500,119815880,13490,13490,13490,13490,0
|
|
20240830,200400,119815880,13490,13490,13490,13490,0
|
|
20240830,200300,119815880,13490,13490,13490,13490,0
|
|
20240830,200200,119815880,13490,13490,13490,13490,0
|
|
20240830,200100,119815880,13490,13490,13490,13490,0
|
|
20240830,200000,119815880,13490,13490,13490,13490,0
|
|
20240830,195900,119815880,13490,13490,13490,13490,0
|
|
20240830,195800,119815880,13490,13490,13490,13490,0
|
|
20240830,195700,119815880,13490,13490,13490,13490,0
|
|
20240830,195600,119815880,13490,13490,13490,13490,0
|
|
20240830,195500,119815880,13490,13490,13490,13490,517
|
|
20240830,195400,119815880,13490,13490,13490,13490,0
|
|
20240830,195300,119815880,13490,13490,13490,13490,0
|
|
20240830,195200,119815880,13490,13490,13490,13490,0
|
|
20240830,195100,119815880,13490,13490,13490,13490,0
|
|
20240830,195000,119815880,13490,13490,13490,13490,0
|
|
20240830,194900,119815880,13490,13490,13490,13490,0
|
|
20240830,194800,119815880,13490,13490,13490,13490,0
|
|
20240830,194700,119815880,13490,13490,13490,13490,0
|
|
20240830,194600,119815880,13490,13490,13490,13490,0
|
|
20240830,194500,119815880,13490,13490,13490,13490,0
|
|
20240830,194400,119815880,13490,13490,13490,13490,0
|
|
20240830,194300,119815880,13490,13490,13490,13490,0
|
|
20240830,194200,119815880,13490,13490,13490,13490,0
|
|
20240830,194100,119815880,13490,13490,13490,13490,0
|
|
20240830,194000,119815880,13490,13490,13490,13490,0
|
|
20240830,193900,119815880,13490,13490,13490,13490,0
|
|
20240830,193800,119815880,13490,13490,13490,13490,0
|
|
20240830,193700,119815880,13490,13490,13490,13490,0
|
|
20240830,193600,119815880,13490,13490,13490,13490,0
|
|
20240830,193500,119815880,13490,13490,13490,13490,0
|
|
20240830,193400,119815880,13490,13490,13490,13490,0
|
|
20240830,193300,119815880,13490,13490,13490,13490,0
|
|
20240830,193200,119815880,13490,13490,13490,13490,0
|
|
20240830,193100,119815880,13490,13490,13490,13490,0
|
|
20240830,193000,119815880,13490,13490,13490,13490,0
|
|
20240830,192900,119815880,13490,13490,13490,13490,0
|
|
20240830,192800,119815880,13490,13490,13490,13490,0
|
|
20240830,192700,119815880,13490,13490,13490,13490,0
|
|
20240830,192600,119815880,13490,13490,13490,13490,0
|
|
20240830,192500,119815880,13490,13490,13490,13490,517
|
|
20240830,192400,119815880,13490,13490,13490,13490,0
|
|
20240830,192300,119815880,13490,13490,13490,13490,0
|
|
20240830,192200,119815880,13490,13490,13490,13490,0
|
|
20240830,192100,119815880,13490,13490,13490,13490,0
|
|
20240830,192000,119815880,13490,13490,13490,13490,0
|
|
20240830,191900,119815880,13490,13490,13490,13490,0
|
|
20240830,191800,119815880,13490,13490,13490,13490,0
|
|
20240830,191700,119815880,13490,13490,13490,13490,0
|
|
20240830,191600,119815880,13490,13490,13490,13490,0
|
|
20240830,191500,119815880,13490,13490,13490,13490,0
|
|
20240830,191400,119815880,13490,13490,13490,13490,0
|
|
20240830,191300,119815880,13490,13490,13490,13490,0
|
|
20240830,191200,119815880,13490,13490,13490,13490,0
|
|
20240830,191100,119815880,13490,13490,13490,13490,0
|
|
20240830,191000,119815880,13490,13490,13490,13490,0
|
|
20240830,190900,119815880,13490,13490,13490,13490,0
|
|
20240830,190800,119815880,13490,13490,13490,13490,0
|
|
20240830,190700,119815880,13490,13490,13490,13490,0
|
|
20240830,190600,119815880,13490,13490,13490,13490,0
|
|
20240830,190500,119815880,13490,13490,13490,13490,0
|
|
20240830,190400,119815880,13490,13490,13490,13490,0
|
|
20240830,190300,119815880,13490,13490,13490,13490,0
|
|
20240830,190200,119815880,13490,13490,13490,13490,0
|
|
20240830,190100,119815880,13490,13490,13490,13490,0
|
|
20240830,190000,119815880,13490,13490,13490,13490,0
|
|
20240830,185900,119815880,13490,13490,13490,13490,0
|
|
20240830,185800,119815880,13490,13490,13490,13490,0
|
|
20240830,185700,119815880,13490,13490,13490,13490,0
|
|
20240830,185600,119815880,13490,13490,13490,13490,0
|
|
20240830,185500,119815880,13490,13490,13490,13490,517
|
|
20240830,185400,119815880,13490,13490,13490,13490,0
|
|
20240830,185300,119815880,13490,13490,13490,13490,0
|
|
20240830,185200,119815880,13490,13490,13490,13490,0
|
|
20240830,185100,119815880,13490,13490,13490,13490,0
|
|
20240830,185000,119815880,13490,13490,13490,13490,0
|
|
20240830,184900,119815880,13490,13490,13490,13490,0
|
|
20240830,184800,119815880,13490,13490,13490,13490,0
|
|
20240830,184700,119815880,13490,13490,13490,13490,0
|
|
20240830,184600,119815880,13490,13490,13490,13490,0
|
|
20240830,184500,119815880,13490,13490,13490,13490,0
|
|
20240830,184400,119815880,13490,13490,13490,13490,0
|
|
20240830,184300,119815880,13490,13490,13490,13490,0
|
|
20240830,184200,119815880,13490,13490,13490,13490,0
|
|
20240830,184100,119815880,13490,13490,13490,13490,0
|
|
20240830,184000,119815880,13490,13490,13490,13490,0
|
|
20240830,183900,119815880,13490,13490,13490,13490,0
|
|
20240830,183800,119815880,13490,13490,13490,13490,0
|
|
20240830,183700,119815880,13490,13490,13490,13490,0
|
|
20240830,183600,119815880,13490,13490,13490,13490,0
|
|
20240830,183500,119815880,13490,13490,13490,13490,0
|
|
20240830,183400,119815880,13490,13490,13490,13490,0
|
|
20240830,183300,119815880,13490,13490,13490,13490,0
|
|
20240830,183200,119815880,13490,13490,13490,13490,0
|
|
20240830,183100,119815880,13490,13490,13490,13490,0
|
|
20240830,183000,119815880,13490,13490,13490,13490,0
|
|
20240830,182900,119815880,13490,13490,13490,13490,0
|
|
20240830,182800,119815880,13490,13490,13490,13490,0
|
|
20240830,182700,119815880,13490,13490,13490,13490,0
|
|
20240830,182600,119815880,13490,13490,13490,13490,0
|
|
20240830,182500,119815880,13490,13490,13490,13490,517
|
|
20240830,182400,119815880,13490,13490,13490,13490,0
|
|
20240830,182300,119815880,13490,13490,13490,13490,0
|
|
20240830,182200,119815880,13490,13490,13490,13490,0
|
|
20240830,182100,119815880,13490,13490,13490,13490,0
|
|
20240830,182000,119815880,13490,13490,13490,13490,0
|
|
20240830,181900,119815880,13490,13490,13490,13490,0
|
|
20240830,181800,119815880,13490,13490,13490,13490,0
|
|
20240830,181700,119815880,13490,13490,13490,13490,0
|
|
20240830,181600,119815880,13490,13490,13490,13490,0
|
|
20240830,181500,119815880,13490,13490,13490,13490,0
|
|
20240830,181400,119815880,13490,13490,13490,13490,0
|
|
20240830,181300,119815880,13490,13490,13490,13490,0
|
|
20240830,181200,119815880,13490,13490,13490,13490,0
|
|
20240830,181100,119815880,13490,13490,13490,13490,0
|
|
20240830,181000,119815880,13490,13490,13490,13490,0
|
|
20240830,180900,119815880,13490,13490,13490,13490,0
|
|
20240830,180800,119815880,13490,13490,13490,13490,0
|
|
20240830,180700,119815880,13490,13490,13490,13490,0
|
|
20240830,180600,119815880,13490,13490,13490,13490,0
|
|
20240830,180500,119815880,13490,13490,13490,13490,0
|
|
20240830,180400,119815880,13490,13490,13490,13490,0
|
|
20240830,180300,119815880,13490,13490,13490,13490,0
|
|
20240830,180200,119815880,13490,13490,13490,13490,0
|
|
20240830,180100,119815880,13490,13490,13490,13490,0
|
|
20240830,180000,119815880,13490,13490,13490,13490,0
|
|
20240830,175900,119815880,13490,13490,13490,13490,0
|
|
20240830,175800,119815880,13490,13490,13490,13490,0
|
|
20240830,175700,119815880,13490,13490,13490,13490,0
|
|
20240830,175600,119815880,13490,13490,13490,13490,0
|
|
20240830,175500,119815880,13490,13490,13490,13490,517
|
|
20240830,175400,119815880,13490,13490,13490,13490,0
|
|
20240830,175300,119815880,13490,13490,13490,13490,0
|
|
20240830,175200,119815880,13490,13490,13490,13490,0
|
|
20240830,175100,119815880,13490,13490,13490,13490,0
|
|
20240830,175000,119815880,13490,13490,13490,13490,0
|
|
20240830,174900,119815880,13490,13490,13490,13490,0
|
|
20240830,174800,119815880,13490,13490,13490,13490,0
|
|
20240830,174700,119815880,13490,13490,13490,13490,0
|
|
20240830,174600,119815880,13490,13490,13490,13490,0
|
|
20240830,174500,119815880,13490,13490,13490,13490,0
|
|
20240830,174400,119815880,13490,13490,13490,13490,0
|
|
20240830,174300,119815880,13490,13490,13490,13490,0
|
|
20240830,174200,119815880,13490,13490,13490,13490,0
|
|
20240830,174100,119815880,13490,13490,13490,13490,0
|
|
20240830,174000,119815880,13490,13490,13490,13490,0
|
|
20240830,173900,119815880,13490,13490,13490,13490,0
|
|
20240830,173800,119815880,13490,13490,13490,13490,0
|
|
20240830,173700,119815880,13490,13490,13490,13490,0
|
|
20240830,173600,119815880,13490,13490,13490,13490,0
|
|
20240830,173500,119815880,13490,13490,13490,13490,0
|
|
20240830,173400,119815880,13490,13490,13490,13490,0
|
|
20240830,173300,119815880,13490,13490,13490,13490,0
|
|
20240830,173200,119815880,13490,13490,13490,13490,0
|
|
20240830,173100,119815880,13490,13490,13490,13490,0
|
|
20240830,173000,119815880,13490,13490,13490,13490,0
|
|
20240830,172900,119815880,13490,13490,13490,13490,0
|
|
20240830,172800,119815880,13490,13490,13490,13490,0
|
|
20240830,172700,119815880,13490,13490,13490,13490,0
|
|
20240830,172600,119815880,13490,13490,13490,13490,0
|
|
20240830,172500,119815880,13490,13490,13490,13490,517
|
|
20240830,172400,119815880,13490,13490,13490,13490,0
|
|
20240830,172300,119815880,13490,13490,13490,13490,0
|
|
20240830,172200,119815880,13490,13490,13490,13490,0
|
|
20240830,172100,119815880,13490,13490,13490,13490,0
|
|
20240830,172000,119815880,13490,13490,13490,13490,0
|
|
20240830,171900,119815880,13490,13490,13490,13490,0
|
|
20240830,171800,119815880,13490,13490,13490,13490,0
|
|
20240830,171700,119815880,13490,13490,13490,13490,0
|
|
20240830,171600,119815880,13490,13490,13490,13490,0
|
|
20240830,171500,119815880,13490,13490,13490,13490,0
|
|
20240830,171400,119815880,13490,13490,13490,13490,0
|
|
20240830,171300,119815880,13490,13490,13490,13490,0
|
|
20240830,171200,119815880,13490,13490,13490,13490,0
|
|
20240830,171100,119815880,13490,13490,13490,13490,0
|
|
20240830,171000,119815880,13490,13490,13490,13490,0
|
|
20240830,170900,119815880,13490,13490,13490,13490,0
|
|
20240830,170800,119815880,13490,13490,13490,13490,0
|
|
20240830,170700,119815880,13490,13490,13490,13490,0
|
|
20240830,170600,119815880,13490,13490,13490,13490,0
|
|
20240830,170500,119815880,13490,13490,13490,13490,0
|
|
20240830,170400,119815880,13490,13490,13490,13490,0
|
|
20240830,170300,119815880,13490,13490,13490,13490,0
|
|
20240830,170200,119815880,13490,13490,13490,13490,0
|
|
20240830,170100,119815880,13490,13490,13490,13490,0
|
|
20240830,170000,119815880,13490,13490,13490,13490,0
|
|
20240830,165900,119815880,13490,13490,13490,13490,0
|
|
20240830,165800,119815880,13490,13490,13490,13490,0
|
|
20240830,165700,119815880,13490,13490,13490,13490,0
|
|
20240830,165600,119815880,13490,13490,13490,13490,0
|
|
20240830,165500,119815880,13490,13490,13490,13490,517
|
|
20240830,165400,119815880,13490,13490,13490,13490,0
|
|
20240830,165300,119815880,13490,13490,13490,13490,0
|
|
20240830,165200,119815880,13490,13490,13490,13490,0
|
|
20240830,165100,119815880,13490,13490,13490,13490,0
|
|
20240830,165000,119815880,13490,13490,13490,13490,0
|
|
20240830,164900,119815880,13490,13490,13490,13490,0
|
|
20240830,164800,119815880,13490,13490,13490,13490,0
|
|
20240830,164700,119815880,13490,13490,13490,13490,0
|
|
20240830,164600,119815880,13490,13490,13490,13490,0
|
|
20240830,164500,119815880,13490,13490,13490,13490,0
|
|
20240830,164400,119815880,13490,13490,13490,13490,0
|
|
20240830,164300,119815880,13490,13490,13490,13490,0
|
|
20240830,164200,119815880,13490,13490,13490,13490,0
|
|
20240830,164100,119815880,13490,13490,13490,13490,0
|
|
20240830,164000,119815880,13490,13490,13490,13490,0
|
|
20240830,163900,119815880,13490,13490,13490,13490,0
|
|
20240830,163800,119815880,13490,13490,13490,13490,0
|
|
20240830,163700,119815880,13490,13490,13490,13490,0
|
|
20240830,163600,119815880,13490,13490,13490,13490,0
|
|
20240830,163500,119815880,13490,13490,13490,13490,0
|
|
20240830,163400,119815880,13490,13490,13490,13490,0
|
|
20240830,163300,119815880,13490,13490,13490,13490,0
|
|
20240830,163200,119815880,13490,13490,13490,13490,0
|
|
20240830,163100,119815880,13490,13490,13490,13490,0
|
|
20240830,163000,119815880,13490,13490,13490,13490,0
|
|
20240830,162900,119815880,13490,13490,13490,13490,0
|
|
20240830,162800,119815880,13490,13490,13490,13490,0
|
|
20240830,162700,119815880,13490,13490,13490,13490,0
|
|
20240830,162600,119815880,13490,13490,13490,13490,0
|
|
20240830,162500,119815880,13490,13490,13490,13490,517
|
|
20240830,162400,119815880,13490,13490,13490,13490,0
|
|
20240830,162300,119815880,13490,13490,13490,13490,0
|
|
20240830,162200,119815880,13490,13490,13490,13490,0
|
|
20240830,162100,119815880,13490,13490,13490,13490,0
|
|
20240830,162000,119815880,13490,13490,13490,13490,0
|
|
20240830,161900,119815880,13490,13490,13490,13490,0
|
|
20240830,161800,119815880,13490,13490,13490,13490,0
|
|
20240830,161700,119815880,13490,13490,13490,13490,0
|
|
20240830,161600,119815880,13490,13490,13490,13490,0
|
|
20240830,161500,119815880,13490,13490,13490,13490,0
|
|
20240830,161400,119815880,13490,13490,13490,13490,0
|
|
20240830,161300,119815880,13490,13490,13490,13490,0
|
|
20240830,161200,119815880,13490,13490,13490,13490,0
|
|
20240830,161100,119815880,13490,13490,13490,13490,0
|
|
20240830,161000,119815880,13490,13490,13490,13490,0
|
|
20240830,160900,119815880,13490,13490,13490,13490,0
|
|
20240830,160800,119815880,13490,13490,13490,13490,0
|
|
20240830,160700,119815880,13490,13490,13490,13490,0
|
|
20240830,160600,119815880,13490,13490,13490,13490,0
|
|
20240830,160500,119815880,13490,13490,13490,13490,0
|
|
20240830,160400,119815880,13490,13490,13490,13490,0
|
|
20240830,160300,119815880,13490,13490,13490,13490,0
|
|
20240830,160200,119815880,13490,13490,13490,13490,0
|
|
20240830,160100,119815880,13490,13490,13490,13490,0
|
|
20240830,160000,119815880,13490,13490,13490,13490,0
|
|
20240830,155900,119815880,13490,13490,13490,13490,0
|
|
20240830,155800,119815880,13490,13490,13490,13490,0
|
|
20240830,155700,119815880,13490,13490,13490,13490,0
|
|
20240830,155600,119815880,13490,13490,13490,13490,0
|
|
20240830,155500,119815880,13490,13490,13490,13490,517
|
|
20240830,155400,119815880,13490,13490,13490,13490,0
|
|
20240830,155300,119815880,13490,13490,13490,13490,0
|
|
20240830,155200,119815880,13490,13490,13490,13490,0
|
|
20240830,155100,119815880,13490,13490,13490,13490,0
|
|
20240830,155000,119815880,13490,13490,13490,13490,0
|
|
20240830,154900,119815880,13490,13490,13490,13490,0
|
|
20240830,154800,119815880,13490,13490,13490,13490,0
|
|
20240830,154700,119815880,13490,13490,13490,13490,0
|
|
20240830,154600,119815880,13490,13490,13490,13490,0
|
|
20240830,154500,119815880,13490,13490,13490,13490,0
|
|
20240830,154400,119815880,13490,13490,13490,13490,0
|
|
20240830,154300,119815880,13490,13490,13490,13490,0
|
|
20240830,154200,119815880,13490,13490,13490,13490,0
|
|
20240830,154100,119815880,13490,13490,13490,13490,0
|
|
20240830,154000,119815880,13490,13490,13490,13490,0
|
|
20240830,153900,119815880,13490,13490,13490,13490,0
|
|
20240830,153800,119815880,13490,13490,13490,13490,0
|
|
20240830,153700,119815880,13490,13490,13490,13490,0
|
|
20240830,153600,119815880,13490,13490,13490,13490,0
|
|
20240830,153500,119815880,13490,13490,13490,13490,0
|
|
20240830,153400,119815880,13490,13490,13490,13490,0
|
|
20240830,153300,119815880,13490,13490,13490,13490,0
|
|
20240830,153200,119815880,13490,13490,13490,13490,0
|
|
20240830,153100,119815880,13490,13490,13490,13490,0
|
|
20240830,153000,119815880,13490,13490,13490,13490,517
|
|
20240830,152900,112841550,13490,13490,13490,13490,0
|
|
20240830,152800,112841550,13490,13490,13490,13490,0
|
|
20240830,152700,112841550,13490,13490,13490,13490,0
|
|
20240830,152600,112841550,13490,13490,13490,13490,0
|
|
20240830,152500,112841550,13490,13490,13490,13490,0
|
|
20240830,152400,112841550,13490,13490,13490,13490,0
|
|
20240830,152300,112841550,13490,13490,13490,13490,0
|
|
20240830,152200,112841550,13490,13490,13490,13490,0
|
|
20240830,152100,112841550,13490,13490,13490,13490,0
|
|
20240830,152000,112841550,13490,13490,13490,13490,0
|
|
20240830,151900,112841550,13490,13400,13490,13400,2
|
|
20240830,151800,112814660,13400,13400,13400,13400,360
|
|
20240830,151700,107990660,13400,13400,13400,13400,0
|
|
20240830,151600,107990660,13400,13400,13400,13400,0
|
|
20240830,151500,107990660,13400,13400,13400,13400,0
|
|
20240830,151400,107990660,13400,13400,13400,13400,0
|
|
20240830,151300,107990660,13400,13400,13400,13400,0
|
|
20240830,151200,107990660,13400,13400,13400,13400,0
|
|
20240830,151100,107990660,13400,13400,13400,13400,0
|
|
20240830,151000,107990660,13400,13400,13400,13400,0
|
|
20240830,150900,107990660,13400,13400,13400,13400,0
|
|
20240830,150800,107990660,13400,13400,13400,13400,1
|
|
20240830,150700,107977260,13100,13130,13130,13100,40
|
|
20240830,150600,107452460,13400,13400,13400,13400,0
|
|
20240830,150500,107452460,13400,13400,13400,13400,2
|
|
20240830,150400,107425660,13250,13250,13250,13250,499
|
|
20240830,150300,100813910,13240,13240,13240,13240,0
|
|
20240830,150200,100813910,13240,13240,13240,13240,250
|
|
20240830,150100,97503910,13240,13240,13240,13240,0
|
|
20240830,150000,97503910,13240,13180,13240,13180,756
|
|
20240830,145900,87527730,13180,13180,13180,13180,2
|
|
20240830,145800,87501370,13180,13180,13180,13180,0
|
|
20240830,145700,87501370,13180,13180,13180,13180,0
|
|
20240830,145600,87501370,13180,13180,13180,13180,100
|
|
20240830,145500,86183370,13180,13180,13180,13180,0
|
|
20240830,145400,86183370,13180,13180,13180,13180,0
|
|
20240830,145300,86183370,13180,13180,13180,13180,0
|
|
20240830,145200,86183370,13180,13180,13180,13180,0
|
|
20240830,145100,86183370,13180,13180,13180,13180,0
|
|
20240830,145000,86183370,13180,13180,13180,13180,0
|
|
20240830,144900,86183370,13180,13180,13180,13180,0
|
|
20240830,144800,86183370,13180,13180,13180,13180,0
|
|
20240830,144700,86183370,13180,13180,13180,13180,0
|
|
20240830,144600,86183370,13180,13180,13180,13180,0
|
|
20240830,144500,86183370,13180,13180,13180,13180,0
|
|
20240830,144400,86183370,13180,13180,13180,13180,0
|
|
20240830,144300,86183370,13180,13180,13180,13180,0
|
|
20240830,144200,86183370,13180,13180,13180,13180,0
|
|
20240830,144100,86183370,13180,13180,13180,13180,0
|
|
20240830,144000,86183370,13180,13180,13180,13180,0
|
|
20240830,143900,86183370,13180,13180,13180,13180,0
|
|
20240830,143800,86183370,13180,13180,13180,13180,0
|
|
20240830,143700,86183370,13180,13180,13180,13180,1
|
|
20240830,143600,86170190,13130,13130,13130,13130,0
|
|
20240830,143500,86170190,13130,13130,13130,13130,0
|
|
20240830,143400,86170190,13130,13130,13130,13130,0
|
|
20240830,143300,86170190,13130,13130,13130,13130,0
|
|
20240830,143200,86170190,13130,13150,13150,13130,50
|
|
20240830,143100,85513430,13180,13180,13180,13180,0
|
|
20240830,143000,85513430,13180,13180,13180,13180,0
|
|
20240830,142900,85513430,13180,13180,13180,13180,3
|
|
20240830,142800,85473890,13180,13180,13180,13180,8
|
|
20240830,142700,85368450,13180,13180,13180,13180,0
|
|
20240830,142600,85368450,13180,13180,13180,13180,0
|
|
20240830,142500,85368450,13180,13180,13180,13180,0
|
|
20240830,142400,85368450,13180,13180,13180,13180,0
|
|
20240830,142300,85368450,13180,13180,13180,13180,1
|
|
20240830,142200,85355270,13170,13170,13170,13170,0
|
|
20240830,142100,85355270,13170,13170,13170,13170,0
|
|
20240830,142000,85355270,13170,13170,13170,13170,0
|
|
20240830,141900,85355270,13170,13170,13170,13170,0
|
|
20240830,141800,85355270,13170,13170,13170,13170,211
|
|
20240830,141700,82576400,13170,13170,13170,13170,0
|
|
20240830,141600,82576400,13170,13170,13170,13170,0
|
|
20240830,141500,82576400,13170,13170,13170,13170,4
|
|
20240830,141400,82523720,13170,13170,13170,13170,0
|
|
20240830,141300,82523720,13170,13170,13170,13170,0
|
|
20240830,141200,82523720,13170,13170,13170,13170,0
|
|
20240830,141100,82523720,13170,13170,13170,13170,0
|
|
20240830,141000,82523720,13170,13170,13170,13170,0
|
|
20240830,140900,82523720,13170,13170,13170,13170,0
|
|
20240830,140800,82523720,13170,13170,13170,13170,0
|
|
20240830,140700,82523720,13170,13170,13170,13170,0
|
|
20240830,140600,82523720,13170,13170,13170,13170,1
|
|
20240830,140500,82510550,13180,13180,13180,13180,0
|
|
20240830,140400,82510550,13180,13180,13180,13180,0
|
|
20240830,140300,82510550,13180,13180,13180,13180,0
|
|
20240830,140200,82510550,13180,13180,13180,13180,0
|
|
20240830,140100,82510550,13180,13180,13180,13180,0
|
|
20240830,140000,82510550,13180,13180,13180,13180,0
|
|
20240830,135900,82510550,13180,13180,13180,13180,0
|
|
20240830,135800,82510550,13180,13180,13180,13180,0
|
|
20240830,135700,82510550,13180,13180,13180,13180,0
|
|
20240830,135600,82510550,13180,13180,13180,13180,0
|
|
20240830,135500,82510550,13180,13180,13180,13180,0
|
|
20240830,135400,82510550,13180,13180,13180,13180,0
|
|
20240830,135300,82510550,13180,13180,13180,13180,0
|
|
20240830,135200,82510550,13180,13180,13180,13180,0
|
|
20240830,135100,82510550,13180,13180,13180,13180,0
|
|
20240830,135000,82510550,13180,13180,13180,13180,0
|
|
20240830,134900,82510550,13180,13180,13180,13180,0
|
|
20240830,134800,82510550,13180,13180,13180,13180,0
|
|
20240830,134700,82510550,13180,13180,13180,13180,0
|
|
20240830,134600,82510550,13180,13180,13180,13180,0
|
|
20240830,134500,82510550,13180,13180,13180,13180,0
|
|
20240830,134400,82510550,13180,13180,13180,13180,0
|
|
20240830,134300,82510550,13180,13180,13180,13180,0
|
|
20240830,134200,82510550,13180,13180,13180,13180,0
|
|
20240830,134100,82510550,13180,13180,13180,13180,0
|
|
20240830,134000,82510550,13180,13180,13180,13180,118
|
|
20240830,133900,80955310,13180,13180,13180,13180,0
|
|
20240830,133800,80955310,13180,13180,13180,13180,0
|
|
20240830,133700,80955310,13180,13180,13180,13180,0
|
|
20240830,133600,80955310,13180,13180,13180,13180,50
|
|
20240830,133500,80296310,13170,13170,13170,13170,0
|
|
20240830,133400,80296310,13170,13170,13170,13170,0
|
|
20240830,133300,80296310,13170,13170,13170,13170,31
|
|
20240830,133200,79888040,13170,13170,13170,13170,100
|
|
20240830,133100,78571040,13170,13170,13170,13170,0
|
|
20240830,133000,78571040,13170,13170,13170,13170,0
|
|
20240830,132900,78571040,13170,13170,13170,13170,0
|
|
20240830,132800,78571040,13170,13170,13170,13170,0
|
|
20240830,132700,78571040,13170,13170,13170,13170,0
|
|
20240830,132600,78571040,13170,13170,13170,13170,0
|
|
20240830,132500,78571040,13170,13170,13170,13170,0
|
|
20240830,132400,78571040,13170,13170,13170,13170,18
|
|
20240830,132300,78333980,13170,13170,13170,13170,0
|
|
20240830,132200,78333980,13170,13170,13170,13170,0
|
|
20240830,132100,78333980,13170,13170,13170,13170,0
|
|
20240830,132000,78333980,13170,13170,13170,13170,0
|
|
20240830,131900,78333980,13170,13170,13170,13170,0
|
|
20240830,131800,78333980,13170,13170,13170,13170,0
|
|
20240830,131700,78333980,13170,13170,13170,13170,0
|
|
20240830,131600,78333980,13170,13170,13170,13170,0
|
|
20240830,131500,78333980,13170,13170,13170,13170,0
|
|
20240830,131400,78333980,13170,13170,13170,13170,0
|
|
20240830,131300,78333980,13170,13170,13170,13170,0
|
|
20240830,131200,78333980,13170,13170,13170,13170,0
|
|
20240830,131100,78333980,13170,13170,13170,13170,0
|
|
20240830,131000,78333980,13170,13170,13170,13170,0
|
|
20240830,130900,78333980,13170,13170,13170,13170,0
|
|
20240830,130800,78333980,13170,13170,13170,13170,0
|
|
20240830,130700,78333980,13170,13170,13170,13170,0
|
|
20240830,130600,78333980,13170,13170,13170,13170,0
|
|
20240830,130500,78333980,13170,13170,13170,13170,0
|
|
20240830,130400,78333980,13170,13170,13170,13170,0
|
|
20240830,130300,78333980,13170,13170,13170,13170,0
|
|
20240830,130200,78333980,13170,13170,13170,13170,1
|
|
20240830,130100,78320810,13180,13180,13180,13180,0
|
|
20240830,130000,78320810,13180,13180,13180,13180,0
|
|
20240830,125900,78320810,13180,13180,13180,13180,0
|
|
20240830,125800,78320810,13180,13180,13180,13180,0
|
|
20240830,125700,78320810,13180,13180,13180,13180,0
|
|
20240830,125600,78320810,13180,13180,13180,13180,0
|
|
20240830,125500,78320810,13180,13180,13180,13180,0
|
|
20240830,125400,78320810,13180,13180,13180,13180,0
|
|
20240830,125300,78320810,13180,13180,13180,13180,0
|
|
20240830,125200,78320810,13180,13180,13180,13180,7
|
|
20240830,125100,78228550,13180,13180,13180,13180,0
|
|
20240830,125000,78228550,13180,13180,13180,13180,0
|
|
20240830,124900,78228550,13180,13180,13180,13180,0
|
|
20240830,124800,78228550,13180,13180,13180,13180,2
|
|
20240830,124700,78202190,13180,13180,13180,13180,6
|
|
20240830,124600,78123110,13180,13180,13180,13180,0
|
|
20240830,124500,78123110,13180,13180,13180,13180,1
|
|
20240830,124400,78109930,13180,13180,13180,13180,0
|
|
20240830,124300,78109930,13180,13180,13180,13180,2
|
|
20240830,124200,78083570,13150,13150,13150,13150,185
|
|
20240830,124100,75650820,13150,13150,13150,13150,0
|
|
20240830,124000,75650820,13150,13150,13150,13150,0
|
|
20240830,123900,75650820,13150,13150,13150,13150,0
|
|
20240830,123800,75650820,13150,13150,13150,13150,0
|
|
20240830,123700,75650820,13150,13150,13150,13150,0
|
|
20240830,123600,75650820,13150,13150,13150,13150,0
|
|
20240830,123500,75650820,13150,13150,13150,13150,0
|
|
20240830,123400,75650820,13150,13150,13150,13150,0
|
|
20240830,123300,75650820,13150,13150,13150,13150,0
|
|
20240830,123200,75650820,13150,13150,13150,13150,12
|
|
20240830,123100,75493020,13150,13150,13150,13150,3
|
|
20240830,123000,75453570,13140,13140,13140,13140,0
|
|
20240830,122900,75453570,13140,13140,13140,13140,0
|
|
20240830,122800,75453570,13140,13140,13140,13140,0
|
|
20240830,122700,75453570,13140,13140,13140,13140,0
|
|
20240830,122600,75453570,13140,13140,13140,13140,0
|
|
20240830,122500,75453570,13140,13050,13140,13050,140
|
|
20240830,122400,73622970,13000,12960,13000,12960,406
|
|
20240830,122300,68353010,12960,12940,12960,12940,127
|
|
20240830,122200,66708040,12910,12910,12910,12910,0
|
|
20240830,122100,66708040,12910,12910,12910,12910,0
|
|
20240830,122000,66708040,12910,12910,12910,12910,0
|
|
20240830,121900,66708040,12910,12910,12910,12910,0
|
|
20240830,121800,66708040,12910,12910,12910,12910,0
|
|
20240830,121700,66708040,12910,12910,12910,12910,0
|
|
20240830,121600,66708040,12910,12910,12910,12910,0
|
|
20240830,121500,66708040,12910,12910,12910,12910,0
|
|
20240830,121400,66708040,12910,12910,12910,12910,0
|
|
20240830,121300,66708040,12910,12910,12910,12910,0
|
|
20240830,121200,66708040,12910,12910,12910,12910,0
|
|
20240830,121100,66708040,12910,12910,12910,12910,0
|
|
20240830,121000,66708040,12910,12910,12910,12910,0
|
|
20240830,120900,66708040,12910,12910,12910,12910,0
|
|
20240830,120800,66708040,12910,12910,12910,12910,0
|
|
20240830,120700,66708040,12910,12910,12910,12910,0
|
|
20240830,120600,66708040,12910,12910,12910,12910,0
|
|
20240830,120500,66708040,12910,12910,12910,12910,13
|
|
20240830,120400,66540210,12900,12900,12900,12900,0
|
|
20240830,120300,66540210,12900,12900,12900,12900,0
|
|
20240830,120200,66540210,12900,12900,12900,12900,0
|
|
20240830,120100,66540210,12900,12900,12900,12900,0
|
|
20240830,120000,66540210,12900,12900,12900,12900,0
|
|
20240830,115900,66540210,12900,12900,12900,12900,149
|
|
20240830,115800,64618110,12900,12910,12910,12900,1000
|
|
20240830,115700,51716720,12880,12880,12880,12880,0
|
|
20240830,115600,51716720,12880,12880,12880,12880,0
|
|
20240830,115500,51716720,12880,12880,12880,12880,0
|
|
20240830,115400,51716720,12880,12880,12880,12880,0
|
|
20240830,115300,51716720,12880,12880,12880,12880,0
|
|
20240830,115200,51716720,12880,12880,12880,12880,0
|
|
20240830,115100,51716720,12880,12880,12880,12880,0
|
|
20240830,115000,51716720,12880,12880,12880,12880,0
|
|
20240830,114900,51716720,12880,12880,12880,12880,0
|
|
20240830,114800,51716720,12880,12880,12880,12880,0
|
|
20240830,114700,51716720,12880,12880,12880,12880,0
|
|
20240830,114600,51716720,12880,12880,12880,12880,0
|
|
20240830,114500,51716720,12880,12880,12880,12880,0
|
|
20240830,114400,51716720,12880,12880,12880,12880,0
|
|
20240830,114300,51716720,12880,12880,12880,12880,0
|
|
20240830,114200,51716720,12880,12880,12880,12880,41
|
|
20240830,114100,51188640,12890,12890,12890,12890,0
|
|
20240830,114000,51188640,12890,12890,12890,12890,0
|
|
20240830,113900,51188640,12890,12890,12890,12890,0
|
|
20240830,113800,51188640,12890,12890,12890,12890,31
|
|
20240830,113700,50789050,12890,12890,12890,12890,30
|
|
20240830,113600,50402350,12990,12990,12990,12990,0
|
|
20240830,113500,50402350,12990,12990,12990,12990,0
|
|
20240830,113400,50402350,12990,12990,12990,12990,0
|
|
20240830,113300,50402350,12990,12990,12990,12990,0
|
|
20240830,113200,50402350,12990,12990,12990,12990,0
|
|
20240830,113100,50402350,12990,12990,12990,12990,0
|
|
20240830,113000,50402350,12990,12990,12990,12990,0
|
|
20240830,112900,50402350,12990,12990,12990,12990,0
|
|
20240830,112800,50402350,12990,12990,12990,12990,0
|
|
20240830,112700,50402350,12990,12990,12990,12990,0
|
|
20240830,112600,50402350,12990,12990,12990,12990,0
|
|
20240830,112500,50402350,12990,12990,12990,12990,0
|
|
20240830,112400,50402350,12990,12990,12990,12990,0
|
|
20240830,112300,50402350,12990,12990,12990,12990,100
|
|
20240830,112200,49103350,12980,12980,12980,12980,0
|
|
20240830,112100,49103350,12980,12980,12980,12980,0
|
|
20240830,112000,49103350,12980,12980,12980,12980,0
|
|
20240830,111900,49103350,12980,12980,12980,12980,71
|
|
20240830,111800,48181770,12970,12970,12970,12970,0
|
|
20240830,111700,48181770,12970,12970,12970,12970,0
|
|
20240830,111600,48181770,12970,12970,12970,12970,0
|
|
20240830,111500,48181770,12970,12970,12970,12970,11
|
|
20240830,111400,48039100,12870,12870,12870,12870,0
|
|
20240830,111300,48039100,12870,12870,12870,12870,0
|
|
20240830,111200,48039100,12870,12950,12950,12870,823
|
|
20240830,111100,37425680,12950,12950,12950,12950,320
|
|
20240830,111000,33281680,12970,12970,12970,12970,0
|
|
20240830,110900,33281680,12970,12970,12970,12970,0
|
|
20240830,110800,33281680,12970,12960,12970,12960,200
|
|
20240830,110700,30688290,12950,12950,12950,12950,0
|
|
20240830,110600,30688290,12950,12950,12950,12950,0
|
|
20240830,110500,30688290,12950,12950,12950,12950,0
|
|
20240830,110400,30688290,12950,12950,12950,12950,0
|
|
20240830,110300,30688290,12950,12950,12950,12950,0
|
|
20240830,110200,30688290,12950,12950,12950,12950,0
|
|
20240830,110100,30688290,12950,12950,12950,12950,200
|
|
20240830,110000,28098290,12950,12950,12950,12950,500
|
|
20240830,105900,21623290,12950,12950,12950,12950,0
|
|
20240830,105800,21623290,12950,12950,12950,12950,0
|
|
20240830,105700,21623290,12950,12950,12950,12950,0
|
|
20240830,105600,21623290,12950,12950,12950,12950,0
|
|
20240830,105500,21623290,12950,12950,12950,12950,0
|
|
20240830,105400,21623290,12950,12950,12950,12950,0
|
|
20240830,105300,21623290,12950,12950,12950,12950,0
|
|
20240830,105200,21623290,12950,12950,12950,12950,0
|
|
20240830,105100,21623290,12950,12950,12950,12950,0
|
|
20240830,105000,21623290,12950,12950,12950,12950,0
|
|
20240830,104900,21623290,12950,12950,12950,12950,0
|
|
20240830,104800,21623290,12950,12950,12950,12950,0
|
|
20240830,104700,21623290,12950,12950,12950,12950,0
|
|
20240830,104600,21623290,12950,12950,12950,12950,3
|
|
20240830,104500,21584440,12960,12960,12960,12960,15
|
|
20240830,104400,21390040,12960,12960,12960,12960,50
|
|
20240830,104300,20742040,12960,12960,12960,12960,200
|
|
20240830,104200,18150040,12960,12960,12960,12960,50
|
|
20240830,104100,17502040,12960,12960,12960,12960,0
|
|
20240830,104000,17502040,12960,12970,12970,12960,170
|
|
20240830,103900,15298640,12970,12970,12970,12970,0
|
|
20240830,103800,15298640,12970,12970,12970,12970,0
|
|
20240830,103700,15298640,12970,12970,12970,12970,0
|
|
20240830,103600,15298640,12970,12970,12970,12970,0
|
|
20240830,103500,15298640,12970,12970,12970,12970,0
|
|
20240830,103400,15298640,12970,12970,12970,12970,0
|
|
20240830,103300,15298640,12970,12970,12970,12970,0
|
|
20240830,103200,15298640,12970,12970,12970,12970,0
|
|
20240830,103100,15298640,12970,12970,12970,12970,0
|
|
20240830,103000,15298640,12970,12970,12970,12970,0
|
|
20240830,102900,15298640,12970,12970,12970,12970,0
|
|
20240830,102800,15298640,12970,12970,12970,12970,0
|
|
20240830,102700,15298640,12970,12970,12970,12970,0
|
|
20240830,102600,15298640,12970,12970,12970,12970,0
|
|
20240830,102500,15298640,12970,12970,12970,12970,29
|
|
20240830,102400,14922510,12970,12970,12970,12970,0
|
|
20240830,102300,14922510,12970,12970,12970,12970,25
|
|
20240830,102200,14598260,12970,12970,12970,12970,0
|
|
20240830,102100,14598260,12970,12970,12970,12970,0
|
|
20240830,102000,14598260,12970,12970,12970,12970,2
|
|
20240830,101900,14572320,12970,12950,12970,12950,113
|
|
20240830,101800,13107750,12950,12950,12950,12950,13
|
|
20240830,101700,12939400,12950,12950,12950,12950,187
|
|
20240830,101600,10517750,12950,12950,12950,12950,0
|
|
20240830,101500,10517750,12950,12950,12950,12950,0
|
|
20240830,101400,10517750,12950,12950,12950,12950,0
|
|
20240830,101300,10517750,12950,12950,12950,12950,0
|
|
20240830,101200,10517750,12950,12950,12950,12950,0
|
|
20240830,101100,10517750,12950,12950,12950,12950,0
|
|
20240830,101000,10517750,12950,12950,12950,12950,0
|
|
20240830,100900,10517750,12950,12950,12950,12950,0
|
|
20240830,100800,10517750,12950,12950,12950,12950,0
|
|
20240830,100700,10517750,12950,12950,12950,12950,0
|
|
20240830,100600,10517750,12950,12950,12950,12950,0
|
|
20240830,100500,10517750,12950,12950,12950,12950,0
|
|
20240830,100400,10517750,12950,12950,12950,12950,0
|
|
20240830,100300,10517750,12950,12950,12950,12950,0
|
|
20240830,100200,10517750,12950,12950,12950,12950,0
|
|
20240830,100100,10517750,12950,12950,12950,12950,0
|
|
20240830,100000,10517750,12950,12950,12950,12950,0
|
|
20240830,095900,10517750,12950,12950,12950,12950,10
|
|
20240830,095800,10388250,12950,12950,12950,12950,0
|
|
20240830,095700,10388250,12950,12950,12950,12950,0
|
|
20240830,095600,10388250,12950,12950,12950,12950,50
|
|
20240830,095500,9740750,12950,12940,12950,12940,60
|
|
20240830,095400,8964100,12870,12870,12870,12870,0
|
|
20240830,095300,8964100,12870,12870,12870,12870,0
|
|
20240830,095200,8964100,12870,12870,12870,12870,0
|
|
20240830,095100,8964100,12870,12870,12870,12870,0
|
|
20240830,095000,8964100,12870,12870,12870,12870,0
|
|
20240830,094900,8964100,12870,12870,12870,12870,0
|
|
20240830,094800,8964100,12870,12870,12870,12870,0
|
|
20240830,094700,8964100,12870,12870,12870,12870,0
|
|
20240830,094600,8964100,12870,12870,12870,12870,11
|
|
20240830,094500,8822530,12960,12960,12960,12960,0
|
|
20240830,094400,8822530,12960,12960,12960,12960,10
|
|
20240830,094300,8692930,12970,12950,12970,12950,149
|
|
20240830,094200,6761910,12860,12860,12860,12860,0
|
|
20240830,094100,6761910,12860,12860,12860,12860,0
|
|
20240830,094000,6761910,12860,12860,12860,12860,0
|
|
20240830,093900,6761910,12860,12860,12860,12860,0
|
|
20240830,093800,6761910,12860,12860,12860,12860,0
|
|
20240830,093700,6761910,12860,12860,12860,12860,10
|
|
20240830,093600,6633310,12980,12980,12980,12980,0
|
|
20240830,093500,6633310,12980,12980,12980,12980,1
|
|
20240830,093400,6620330,12980,12980,12980,12980,4
|
|
20240830,093300,6568410,13150,13150,13150,13150,0
|
|
20240830,093200,6568410,13150,13150,13150,13150,0
|
|
20240830,093100,6568410,13150,13150,13150,13150,0
|
|
20240830,093000,6568410,13150,13150,13150,13150,0
|
|
20240830,092900,6568410,13150,13150,13150,13150,0
|
|
20240830,092800,6568410,13150,13150,13150,13150,0
|
|
20240830,092700,6568410,13150,13150,13150,13150,0
|
|
20240830,092600,6568410,13150,13150,13150,13150,0
|
|
20240830,092500,6568410,13150,13150,13150,13150,2
|
|
20240830,092400,6542110,13160,13160,13160,13160,0
|
|
20240830,092300,6542110,13160,13160,13160,13160,0
|
|
20240830,092200,6542110,13160,13160,13160,13160,0
|
|
20240830,092100,6542110,13160,13160,13160,13160,10
|
|
20240830,092000,6410510,12850,12850,12850,12850,0
|
|
20240830,091900,6410510,12850,12850,12850,12850,0
|
|
20240830,091800,6410510,12850,12920,12920,12850,300
|
|
20240830,091700,2546480,12900,12900,12900,12900,0
|
|
20240830,091600,2546480,12900,12900,12900,12900,0
|
|
20240830,091500,2546480,12900,12900,12900,12900,0
|
|
20240830,091400,2546480,12900,12900,12900,12900,0
|
|
20240830,091300,2546480,12900,12900,12900,12900,0
|
|
20240830,091200,2546480,12900,12950,12950,12900,53
|
|
20240830,091100,1862130,13200,13200,13200,13200,10
|
|
20240830,091000,1730130,13200,13200,13200,13200,0
|
|
20240830,090900,1730130,13200,13200,13200,13200,38
|
|
20240830,090800,1228530,13210,13210,13210,13210,0
|
|
20240830,090700,1228530,13210,13210,13210,13210,0
|
|
20240830,090600,1228530,13210,13210,13210,13210,1
|
|
20240830,090500,1215320,13210,13210,13210,13210,0
|
|
20240830,090400,1215320,13210,13210,13210,13210,89
|
|
20240830,090300,39630,13210,13210,13210,13210,0
|
|
20240830,090200,39630,13210,13210,13210,13210,0
|
|
20240830,090100,39630,13210,13210,13210,13210,3
|
|
20240830,090000,0,13240,13240,13240,13240,0
|