682 lines
34 KiB
CSV
682 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,201900,82816290,11190,11190,11190,11190,354
|
|
20240829,201800,82816290,11190,11190,11190,11190,0
|
|
20240829,201700,82816290,11190,11190,11190,11190,0
|
|
20240829,201600,82816290,11190,11190,11190,11190,0
|
|
20240829,201500,82816290,11190,11190,11190,11190,0
|
|
20240829,201400,82816290,11190,11190,11190,11190,0
|
|
20240829,201300,82816290,11190,11190,11190,11190,0
|
|
20240829,201200,82816290,11190,11190,11190,11190,0
|
|
20240829,201100,82816290,11190,11190,11190,11190,0
|
|
20240829,201000,82816290,11190,11190,11190,11190,0
|
|
20240829,200900,82816290,11190,11190,11190,11190,0
|
|
20240829,200800,82816290,11190,11190,11190,11190,0
|
|
20240829,200700,82816290,11190,11190,11190,11190,0
|
|
20240829,200600,82816290,11190,11190,11190,11190,0
|
|
20240829,200500,82816290,11190,11190,11190,11190,0
|
|
20240829,200400,82816290,11190,11190,11190,11190,0
|
|
20240829,200300,82816290,11190,11190,11190,11190,0
|
|
20240829,200200,82816290,11190,11190,11190,11190,0
|
|
20240829,200100,82816290,11190,11190,11190,11190,0
|
|
20240829,200000,82816290,11190,11190,11190,11190,0
|
|
20240829,195900,82816290,11190,11190,11190,11190,0
|
|
20240829,195800,82816290,11190,11190,11190,11190,0
|
|
20240829,195700,82816290,11190,11190,11190,11190,0
|
|
20240829,195600,82816290,11190,11190,11190,11190,0
|
|
20240829,195500,82816290,11190,11190,11190,11190,0
|
|
20240829,195400,82816290,11190,11190,11190,11190,0
|
|
20240829,195300,82816290,11190,11190,11190,11190,0
|
|
20240829,195200,82816290,11190,11190,11190,11190,0
|
|
20240829,195100,82816290,11190,11190,11190,11190,0
|
|
20240829,195000,82816290,11190,11190,11190,11190,0
|
|
20240829,194900,82816290,11190,11190,11190,11190,354
|
|
20240829,194800,82816290,11190,11190,11190,11190,0
|
|
20240829,194700,82816290,11190,11190,11190,11190,0
|
|
20240829,194600,82816290,11190,11190,11190,11190,0
|
|
20240829,194500,82816290,11190,11190,11190,11190,0
|
|
20240829,194400,82816290,11190,11190,11190,11190,0
|
|
20240829,194300,82816290,11190,11190,11190,11190,0
|
|
20240829,194200,82816290,11190,11190,11190,11190,0
|
|
20240829,194100,82816290,11190,11190,11190,11190,0
|
|
20240829,194000,82816290,11190,11190,11190,11190,0
|
|
20240829,193900,82816290,11190,11190,11190,11190,0
|
|
20240829,193800,82816290,11190,11190,11190,11190,0
|
|
20240829,193700,82816290,11190,11190,11190,11190,0
|
|
20240829,193600,82816290,11190,11190,11190,11190,0
|
|
20240829,193500,82816290,11190,11190,11190,11190,0
|
|
20240829,193400,82816290,11190,11190,11190,11190,0
|
|
20240829,193300,82816290,11190,11190,11190,11190,0
|
|
20240829,193200,82816290,11190,11190,11190,11190,0
|
|
20240829,193100,82816290,11190,11190,11190,11190,0
|
|
20240829,193000,82816290,11190,11190,11190,11190,0
|
|
20240829,192900,82816290,11190,11190,11190,11190,0
|
|
20240829,192800,82816290,11190,11190,11190,11190,0
|
|
20240829,192700,82816290,11190,11190,11190,11190,0
|
|
20240829,192600,82816290,11190,11190,11190,11190,0
|
|
20240829,192500,82816290,11190,11190,11190,11190,0
|
|
20240829,192400,82816290,11190,11190,11190,11190,0
|
|
20240829,192300,82816290,11190,11190,11190,11190,0
|
|
20240829,192200,82816290,11190,11190,11190,11190,0
|
|
20240829,192100,82816290,11190,11190,11190,11190,0
|
|
20240829,192000,82816290,11190,11190,11190,11190,0
|
|
20240829,191900,82816290,11190,11190,11190,11190,354
|
|
20240829,191800,82816290,11190,11190,11190,11190,0
|
|
20240829,191700,82816290,11190,11190,11190,11190,0
|
|
20240829,191600,82816290,11190,11190,11190,11190,0
|
|
20240829,191500,82816290,11190,11190,11190,11190,0
|
|
20240829,191400,82816290,11190,11190,11190,11190,0
|
|
20240829,191300,82816290,11190,11190,11190,11190,0
|
|
20240829,191200,82816290,11190,11190,11190,11190,0
|
|
20240829,191100,82816290,11190,11190,11190,11190,0
|
|
20240829,191000,82816290,11190,11190,11190,11190,0
|
|
20240829,190900,82816290,11190,11190,11190,11190,0
|
|
20240829,190800,82816290,11190,11190,11190,11190,0
|
|
20240829,190700,82816290,11190,11190,11190,11190,0
|
|
20240829,190600,82816290,11190,11190,11190,11190,0
|
|
20240829,190500,82816290,11190,11190,11190,11190,0
|
|
20240829,190400,82816290,11190,11190,11190,11190,0
|
|
20240829,190300,82816290,11190,11190,11190,11190,0
|
|
20240829,190200,82816290,11190,11190,11190,11190,0
|
|
20240829,190100,82816290,11190,11190,11190,11190,0
|
|
20240829,190000,82816290,11190,11190,11190,11190,0
|
|
20240829,185900,82816290,11190,11190,11190,11190,0
|
|
20240829,185800,82816290,11190,11190,11190,11190,0
|
|
20240829,185700,82816290,11190,11190,11190,11190,0
|
|
20240829,185600,82816290,11190,11190,11190,11190,0
|
|
20240829,185500,82816290,11190,11190,11190,11190,0
|
|
20240829,185400,82816290,11190,11190,11190,11190,0
|
|
20240829,185300,82816290,11190,11190,11190,11190,0
|
|
20240829,185200,82816290,11190,11190,11190,11190,0
|
|
20240829,185100,82816290,11190,11190,11190,11190,0
|
|
20240829,185000,82816290,11190,11190,11190,11190,0
|
|
20240829,184900,82816290,11190,11190,11190,11190,354
|
|
20240829,184800,82816290,11190,11190,11190,11190,0
|
|
20240829,184700,82816290,11190,11190,11190,11190,0
|
|
20240829,184600,82816290,11190,11190,11190,11190,0
|
|
20240829,184500,82816290,11190,11190,11190,11190,0
|
|
20240829,184400,82816290,11190,11190,11190,11190,0
|
|
20240829,184300,82816290,11190,11190,11190,11190,0
|
|
20240829,184200,82816290,11190,11190,11190,11190,0
|
|
20240829,184100,82816290,11190,11190,11190,11190,0
|
|
20240829,184000,82816290,11190,11190,11190,11190,0
|
|
20240829,183900,82816290,11190,11190,11190,11190,0
|
|
20240829,183800,82816290,11190,11190,11190,11190,0
|
|
20240829,183700,82816290,11190,11190,11190,11190,0
|
|
20240829,183600,82816290,11190,11190,11190,11190,0
|
|
20240829,183500,82816290,11190,11190,11190,11190,0
|
|
20240829,183400,82816290,11190,11190,11190,11190,0
|
|
20240829,183300,82816290,11190,11190,11190,11190,0
|
|
20240829,183200,82816290,11190,11190,11190,11190,0
|
|
20240829,183100,82816290,11190,11190,11190,11190,0
|
|
20240829,183000,82816290,11190,11190,11190,11190,0
|
|
20240829,182900,82816290,11190,11190,11190,11190,0
|
|
20240829,182800,82816290,11190,11190,11190,11190,0
|
|
20240829,182700,82816290,11190,11190,11190,11190,0
|
|
20240829,182600,82816290,11190,11190,11190,11190,0
|
|
20240829,182500,82816290,11190,11190,11190,11190,0
|
|
20240829,182400,82816290,11190,11190,11190,11190,0
|
|
20240829,182300,82816290,11190,11190,11190,11190,0
|
|
20240829,182200,82816290,11190,11190,11190,11190,0
|
|
20240829,182100,82816290,11190,11190,11190,11190,0
|
|
20240829,182000,82816290,11190,11190,11190,11190,0
|
|
20240829,181900,82816290,11190,11190,11190,11190,354
|
|
20240829,181800,82816290,11190,11190,11190,11190,0
|
|
20240829,181700,82816290,11190,11190,11190,11190,0
|
|
20240829,181600,82816290,11190,11190,11190,11190,0
|
|
20240829,181500,82816290,11190,11190,11190,11190,0
|
|
20240829,181400,82816290,11190,11190,11190,11190,0
|
|
20240829,181300,82816290,11190,11190,11190,11190,0
|
|
20240829,181200,82816290,11190,11190,11190,11190,0
|
|
20240829,181100,82816290,11190,11190,11190,11190,0
|
|
20240829,181000,82816290,11190,11190,11190,11190,0
|
|
20240829,180900,82816290,11190,11190,11190,11190,0
|
|
20240829,180800,82816290,11190,11190,11190,11190,0
|
|
20240829,180700,82816290,11190,11190,11190,11190,0
|
|
20240829,180600,82816290,11190,11190,11190,11190,0
|
|
20240829,180500,82816290,11190,11190,11190,11190,0
|
|
20240829,180400,82816290,11190,11190,11190,11190,0
|
|
20240829,180300,82816290,11190,11190,11190,11190,0
|
|
20240829,180200,82816290,11190,11190,11190,11190,0
|
|
20240829,180100,82816290,11190,11190,11190,11190,0
|
|
20240829,180000,82816290,11190,11190,11190,11190,0
|
|
20240829,175900,82816290,11190,11190,11190,11190,0
|
|
20240829,175800,82816290,11190,11190,11190,11190,0
|
|
20240829,175700,82816290,11190,11190,11190,11190,0
|
|
20240829,175600,82816290,11190,11190,11190,11190,0
|
|
20240829,175500,82816290,11190,11190,11190,11190,0
|
|
20240829,175400,82816290,11190,11190,11190,11190,0
|
|
20240829,175300,82816290,11190,11190,11190,11190,0
|
|
20240829,175200,82816290,11190,11190,11190,11190,0
|
|
20240829,175100,82816290,11190,11190,11190,11190,0
|
|
20240829,175000,82816290,11190,11190,11190,11190,0
|
|
20240829,174900,82816290,11190,11190,11190,11190,354
|
|
20240829,174800,82816290,11190,11190,11190,11190,0
|
|
20240829,174700,82816290,11190,11190,11190,11190,0
|
|
20240829,174600,82816290,11190,11190,11190,11190,0
|
|
20240829,174500,82816290,11190,11190,11190,11190,0
|
|
20240829,174400,82816290,11190,11190,11190,11190,0
|
|
20240829,174300,82816290,11190,11190,11190,11190,0
|
|
20240829,174200,82816290,11190,11190,11190,11190,0
|
|
20240829,174100,82816290,11190,11190,11190,11190,0
|
|
20240829,174000,82816290,11190,11190,11190,11190,0
|
|
20240829,173900,82816290,11190,11190,11190,11190,0
|
|
20240829,173800,82816290,11190,11190,11190,11190,0
|
|
20240829,173700,82816290,11190,11190,11190,11190,0
|
|
20240829,173600,82816290,11190,11190,11190,11190,0
|
|
20240829,173500,82816290,11190,11190,11190,11190,0
|
|
20240829,173400,82816290,11190,11190,11190,11190,0
|
|
20240829,173300,82816290,11190,11190,11190,11190,0
|
|
20240829,173200,82816290,11190,11190,11190,11190,0
|
|
20240829,173100,82816290,11190,11190,11190,11190,0
|
|
20240829,173000,82816290,11190,11190,11190,11190,0
|
|
20240829,172900,82816290,11190,11190,11190,11190,0
|
|
20240829,172800,82816290,11190,11190,11190,11190,0
|
|
20240829,172700,82816290,11190,11190,11190,11190,0
|
|
20240829,172600,82816290,11190,11190,11190,11190,0
|
|
20240829,172500,82816290,11190,11190,11190,11190,0
|
|
20240829,172400,82816290,11190,11190,11190,11190,0
|
|
20240829,172300,82816290,11190,11190,11190,11190,0
|
|
20240829,172200,82816290,11190,11190,11190,11190,0
|
|
20240829,172100,82816290,11190,11190,11190,11190,0
|
|
20240829,172000,82816290,11190,11190,11190,11190,0
|
|
20240829,171900,82816290,11190,11190,11190,11190,354
|
|
20240829,171800,82816290,11190,11190,11190,11190,0
|
|
20240829,171700,82816290,11190,11190,11190,11190,0
|
|
20240829,171600,82816290,11190,11190,11190,11190,0
|
|
20240829,171500,82816290,11190,11190,11190,11190,0
|
|
20240829,171400,82816290,11190,11190,11190,11190,0
|
|
20240829,171300,82816290,11190,11190,11190,11190,0
|
|
20240829,171200,82816290,11190,11190,11190,11190,0
|
|
20240829,171100,82816290,11190,11190,11190,11190,0
|
|
20240829,171000,82816290,11190,11190,11190,11190,0
|
|
20240829,170900,82816290,11190,11190,11190,11190,0
|
|
20240829,170800,82816290,11190,11190,11190,11190,0
|
|
20240829,170700,82816290,11190,11190,11190,11190,0
|
|
20240829,170600,82816290,11190,11190,11190,11190,0
|
|
20240829,170500,82816290,11190,11190,11190,11190,0
|
|
20240829,170400,82816290,11190,11190,11190,11190,0
|
|
20240829,170300,82816290,11190,11190,11190,11190,0
|
|
20240829,170200,82816290,11190,11190,11190,11190,0
|
|
20240829,170100,82816290,11190,11190,11190,11190,0
|
|
20240829,170000,82816290,11190,11190,11190,11190,0
|
|
20240829,165900,82816290,11190,11190,11190,11190,0
|
|
20240829,165800,82816290,11190,11190,11190,11190,0
|
|
20240829,165700,82816290,11190,11190,11190,11190,0
|
|
20240829,165600,82816290,11190,11190,11190,11190,0
|
|
20240829,165500,82816290,11190,11190,11190,11190,0
|
|
20240829,165400,82816290,11190,11190,11190,11190,0
|
|
20240829,165300,82816290,11190,11190,11190,11190,0
|
|
20240829,165200,82816290,11190,11190,11190,11190,0
|
|
20240829,165100,82816290,11190,11190,11190,11190,0
|
|
20240829,165000,82816290,11190,11190,11190,11190,0
|
|
20240829,164900,82816290,11190,11190,11190,11190,354
|
|
20240829,164800,82816290,11190,11190,11190,11190,0
|
|
20240829,164700,82816290,11190,11190,11190,11190,0
|
|
20240829,164600,82816290,11190,11190,11190,11190,0
|
|
20240829,164500,82816290,11190,11190,11190,11190,0
|
|
20240829,164400,82816290,11190,11190,11190,11190,0
|
|
20240829,164300,82816290,11190,11190,11190,11190,0
|
|
20240829,164200,82816290,11190,11190,11190,11190,0
|
|
20240829,164100,82816290,11190,11190,11190,11190,0
|
|
20240829,164000,82816290,11190,11190,11190,11190,0
|
|
20240829,163900,82816290,11190,11190,11190,11190,0
|
|
20240829,163800,82816290,11190,11190,11190,11190,0
|
|
20240829,163700,82816290,11190,11190,11190,11190,0
|
|
20240829,163600,82816290,11190,11190,11190,11190,0
|
|
20240829,163500,82816290,11190,11190,11190,11190,0
|
|
20240829,163400,82816290,11190,11190,11190,11190,0
|
|
20240829,163300,82816290,11190,11190,11190,11190,0
|
|
20240829,163200,82816290,11190,11190,11190,11190,0
|
|
20240829,163100,82816290,11190,11190,11190,11190,0
|
|
20240829,163000,82816290,11190,11190,11190,11190,0
|
|
20240829,162900,82816290,11190,11190,11190,11190,0
|
|
20240829,162800,82816290,11190,11190,11190,11190,0
|
|
20240829,162700,82816290,11190,11190,11190,11190,0
|
|
20240829,162600,82816290,11190,11190,11190,11190,0
|
|
20240829,162500,82816290,11190,11190,11190,11190,0
|
|
20240829,162400,82816290,11190,11190,11190,11190,0
|
|
20240829,162300,82816290,11190,11190,11190,11190,0
|
|
20240829,162200,82816290,11190,11190,11190,11190,0
|
|
20240829,162100,82816290,11190,11190,11190,11190,0
|
|
20240829,162000,82816290,11190,11190,11190,11190,0
|
|
20240829,161900,82816290,11190,11190,11190,11190,354
|
|
20240829,161800,82816290,11190,11190,11190,11190,0
|
|
20240829,161700,82816290,11190,11190,11190,11190,0
|
|
20240829,161600,82816290,11190,11190,11190,11190,0
|
|
20240829,161500,82816290,11190,11190,11190,11190,0
|
|
20240829,161400,82816290,11190,11190,11190,11190,0
|
|
20240829,161300,82816290,11190,11190,11190,11190,0
|
|
20240829,161200,82816290,11190,11190,11190,11190,0
|
|
20240829,161100,82816290,11190,11190,11190,11190,0
|
|
20240829,161000,82816290,11190,11190,11190,11190,0
|
|
20240829,160900,82816290,11190,11190,11190,11190,0
|
|
20240829,160800,82816290,11190,11190,11190,11190,0
|
|
20240829,160700,82816290,11190,11190,11190,11190,0
|
|
20240829,160600,82816290,11190,11190,11190,11190,0
|
|
20240829,160500,82816290,11190,11190,11190,11190,0
|
|
20240829,160400,82816290,11190,11190,11190,11190,0
|
|
20240829,160300,82816290,11190,11190,11190,11190,0
|
|
20240829,160200,82816290,11190,11190,11190,11190,0
|
|
20240829,160100,82816290,11190,11190,11190,11190,0
|
|
20240829,160000,82816290,11190,11190,11190,11190,0
|
|
20240829,155900,82816290,11190,11190,11190,11190,0
|
|
20240829,155800,82816290,11190,11190,11190,11190,0
|
|
20240829,155700,82816290,11190,11190,11190,11190,0
|
|
20240829,155600,82816290,11190,11190,11190,11190,0
|
|
20240829,155500,82816290,11190,11190,11190,11190,0
|
|
20240829,155400,82816290,11190,11190,11190,11190,0
|
|
20240829,155300,82816290,11190,11190,11190,11190,0
|
|
20240829,155200,82816290,11190,11190,11190,11190,0
|
|
20240829,155100,82816290,11190,11190,11190,11190,0
|
|
20240829,155000,82816290,11190,11190,11190,11190,0
|
|
20240829,154900,82816290,11190,11190,11190,11190,354
|
|
20240829,154800,82816290,11190,11190,11190,11190,0
|
|
20240829,154700,82816290,11190,11190,11190,11190,0
|
|
20240829,154600,82816290,11190,11190,11190,11190,0
|
|
20240829,154500,82816290,11190,11190,11190,11190,0
|
|
20240829,154400,82816290,11190,11190,11190,11190,0
|
|
20240829,154300,82816290,11190,11190,11190,11190,0
|
|
20240829,154200,82816290,11190,11190,11190,11190,0
|
|
20240829,154100,82816290,11190,11190,11190,11190,0
|
|
20240829,154000,82816290,11190,11190,11190,11190,0
|
|
20240829,153900,82816290,11190,11190,11190,11190,0
|
|
20240829,153800,82816290,11190,11190,11190,11190,0
|
|
20240829,153700,82816290,11190,11190,11190,11190,0
|
|
20240829,153600,82816290,11190,11190,11190,11190,0
|
|
20240829,153500,82816290,11190,11190,11190,11190,0
|
|
20240829,153400,82816290,11190,11190,11190,11190,0
|
|
20240829,153300,82816290,11190,11190,11190,11190,0
|
|
20240829,153200,82816290,11190,11190,11190,11190,0
|
|
20240829,153100,82816290,11190,11190,11190,11190,0
|
|
20240829,153000,82816290,11190,11190,11190,11190,354
|
|
20240829,152900,78855030,11170,11170,11170,11170,0
|
|
20240829,152800,78855030,11170,11170,11170,11170,0
|
|
20240829,152700,78855030,11170,11170,11170,11170,0
|
|
20240829,152600,78855030,11170,11170,11170,11170,0
|
|
20240829,152500,78855030,11170,11170,11170,11170,0
|
|
20240829,152400,78855030,11170,11170,11170,11170,0
|
|
20240829,152300,78855030,11170,11170,11170,11170,0
|
|
20240829,152200,78855030,11170,11170,11170,11170,0
|
|
20240829,152100,78855030,11170,11170,11170,11170,0
|
|
20240829,152000,78855030,11170,11170,11170,11170,0
|
|
20240829,151900,78855030,11170,11160,11170,11160,20
|
|
20240829,151800,78631810,11070,11070,11070,11070,0
|
|
20240829,151700,78631810,11070,11070,11070,11070,0
|
|
20240829,151600,78631810,11070,11070,11070,11070,30
|
|
20240829,151500,78299710,11070,11070,11070,11070,0
|
|
20240829,151400,78299710,11070,11070,11070,11070,0
|
|
20240829,151300,78299710,11070,11070,11070,11070,0
|
|
20240829,151200,78299710,11070,11070,11070,11070,0
|
|
20240829,151100,78299710,11070,11070,11070,11070,0
|
|
20240829,151000,78299710,11070,11070,11070,11070,1
|
|
20240829,150900,78288640,11070,11070,11070,11070,0
|
|
20240829,150800,78288640,11070,11070,11070,11070,0
|
|
20240829,150700,78288640,11070,11070,11070,11070,104
|
|
20240829,150600,77137360,11060,11150,11150,11060,110
|
|
20240829,150500,75916680,11170,11170,11170,11170,2
|
|
20240829,150400,75894340,11180,11180,11180,11180,1
|
|
20240829,150300,75883160,11180,11180,11180,11180,100
|
|
20240829,150200,74765160,11180,11180,11180,11180,0
|
|
20240829,150100,74765160,11180,11180,11180,11180,0
|
|
20240829,150000,74765160,11180,11180,11180,11180,0
|
|
20240829,145900,74765160,11180,11180,11180,11180,1
|
|
20240829,145800,74753980,11150,11150,11150,11150,0
|
|
20240829,145700,74753980,11150,11150,11150,11150,0
|
|
20240829,145600,74753980,11150,11150,11150,11150,1
|
|
20240829,145500,74742830,11150,11150,11150,11150,76
|
|
20240829,145400,73895430,11180,11180,11180,11180,1
|
|
20240829,145300,73884250,11180,11180,11180,11180,0
|
|
20240829,145200,73884250,11180,11180,11180,11180,1
|
|
20240829,145100,73873070,11180,11180,11180,11180,0
|
|
20240829,145000,73873070,11180,11180,11180,11180,0
|
|
20240829,144900,73873070,11180,11180,11180,11180,1
|
|
20240829,144800,73861890,11180,11180,11180,11180,0
|
|
20240829,144700,73861890,11180,11180,11180,11180,0
|
|
20240829,144600,73861890,11180,11180,11180,11180,0
|
|
20240829,144500,73861890,11180,11180,11180,11180,5
|
|
20240829,144400,73805990,11190,11150,11190,11150,61
|
|
20240829,144300,73125800,11190,11190,11190,11190,0
|
|
20240829,144200,73125800,11190,11190,11190,11190,1
|
|
20240829,144100,73114610,11150,11150,11150,11150,0
|
|
20240829,144000,73114610,11150,11150,11150,11150,0
|
|
20240829,143900,73114610,11150,11150,11150,11150,10
|
|
20240829,143800,73003110,11190,11190,11190,11190,0
|
|
20240829,143700,73003110,11190,11190,11190,11190,0
|
|
20240829,143600,73003110,11190,11190,11190,11190,0
|
|
20240829,143500,73003110,11190,11190,11190,11190,5
|
|
20240829,143400,72947160,11200,11200,11200,11200,1
|
|
20240829,143300,72935960,11200,11200,11200,11200,0
|
|
20240829,143200,72935960,11200,11150,11200,11150,303
|
|
20240829,143100,69557460,11150,11150,11150,11150,0
|
|
20240829,143000,69557460,11150,11150,11150,11150,1
|
|
20240829,142900,69546310,11150,11160,11180,11150,169
|
|
20240829,142800,67660370,11170,11170,11170,11170,0
|
|
20240829,142700,67660370,11170,11170,11170,11170,12
|
|
20240829,142600,67526330,11190,11190,11190,11190,0
|
|
20240829,142500,67526330,11190,11190,11190,11190,4
|
|
20240829,142400,67481570,11200,11200,11200,11200,1
|
|
20240829,142300,67470370,11200,11200,11200,11200,0
|
|
20240829,142200,67470370,11200,11200,11200,11200,0
|
|
20240829,142100,67470370,11200,11200,11200,11200,0
|
|
20240829,142000,67470370,11200,11200,11210,11200,19
|
|
20240829,141900,67257530,11210,11210,11210,11210,2
|
|
20240829,141800,67235110,11210,11210,11210,11210,0
|
|
20240829,141700,67235110,11210,11210,11210,11210,0
|
|
20240829,141600,67235110,11210,11210,11210,11210,0
|
|
20240829,141500,67235110,11210,11210,11210,11210,0
|
|
20240829,141400,67235110,11210,11210,11210,11210,2
|
|
20240829,141300,67212690,11210,11210,11210,11210,60
|
|
20240829,141200,66540090,11210,11210,11210,11210,2
|
|
20240829,141100,66517670,11210,11210,11210,11210,0
|
|
20240829,141000,66517670,11210,11210,11210,11210,0
|
|
20240829,140900,66517670,11210,11210,11210,11210,0
|
|
20240829,140800,66517670,11210,11210,11210,11210,0
|
|
20240829,140700,66517670,11210,11210,11210,11210,0
|
|
20240829,140600,66517670,11210,11210,11210,11210,6
|
|
20240829,140500,66450410,11220,11220,11220,11220,0
|
|
20240829,140400,66450410,11220,11220,11220,11220,1
|
|
20240829,140300,66439190,11220,11220,11220,11220,0
|
|
20240829,140200,66439190,11220,11220,11220,11220,0
|
|
20240829,140100,66439190,11220,11220,11220,11220,0
|
|
20240829,140000,66439190,11220,11220,11220,11220,6
|
|
20240829,135900,66371870,11230,11230,11230,11230,1
|
|
20240829,135800,66360640,11230,11230,11230,11230,0
|
|
20240829,135700,66360640,11230,11230,11230,11230,0
|
|
20240829,135600,66360640,11230,11230,11230,11230,0
|
|
20240829,135500,66360640,11230,11230,11230,11230,100
|
|
20240829,135400,65237640,11230,11230,11230,11230,1
|
|
20240829,135300,65226410,11220,11220,11220,11220,0
|
|
20240829,135200,65226410,11220,11220,11220,11220,300
|
|
20240829,135100,61860410,11220,11220,11220,11220,0
|
|
20240829,135000,61860410,11220,11220,11220,11220,0
|
|
20240829,134900,61860410,11220,11220,11220,11220,1
|
|
20240829,134800,61849190,11180,11180,11180,11180,132
|
|
20240829,134700,60373430,11180,11180,11180,11180,0
|
|
20240829,134600,60373430,11180,11170,11180,11170,278
|
|
20240829,134500,57266460,11160,11160,11160,11160,48
|
|
20240829,134400,56730780,11160,11160,11160,11160,15
|
|
20240829,134300,56563380,11160,11160,11160,11160,0
|
|
20240829,134200,56563380,11160,11160,11160,11160,2
|
|
20240829,134100,56541060,11150,11150,11150,11150,0
|
|
20240829,134000,56541060,11150,11150,11150,11150,0
|
|
20240829,133900,56541060,11150,11150,11150,11150,0
|
|
20240829,133800,56541060,11150,11150,11150,11150,0
|
|
20240829,133700,56541060,11150,11150,11150,11150,0
|
|
20240829,133600,56541060,11150,11150,11150,11150,0
|
|
20240829,133500,56541060,11150,11150,11150,11150,5
|
|
20240829,133400,56485310,11150,11150,11150,11150,1
|
|
20240829,133300,56474160,11150,11150,11150,11150,0
|
|
20240829,133200,56474160,11150,11150,11150,11150,0
|
|
20240829,133100,56474160,11150,11150,11150,11150,0
|
|
20240829,133000,56474160,11150,11150,11150,11150,0
|
|
20240829,132900,56474160,11150,11150,11150,11150,1
|
|
20240829,132800,56463010,11150,11150,11150,11150,107
|
|
20240829,132700,55269960,11150,11150,11150,11150,0
|
|
20240829,132600,55269960,11150,11150,11150,11150,36
|
|
20240829,132500,54868560,11150,11150,11150,11150,5
|
|
20240829,132400,54812810,11150,11150,11150,11150,2
|
|
20240829,132300,54790510,11150,11150,11150,11150,0
|
|
20240829,132200,54790510,11150,11150,11150,11150,1
|
|
20240829,132100,54779360,11150,11150,11150,11150,0
|
|
20240829,132000,54779360,11150,11150,11150,11150,0
|
|
20240829,131900,54779360,11150,11150,11150,11150,1
|
|
20240829,131800,54768210,11140,11140,11140,11140,0
|
|
20240829,131700,54768210,11140,11140,11140,11140,0
|
|
20240829,131600,54768210,11140,11140,11140,11140,36
|
|
20240829,131500,54367170,11150,11150,11150,11150,0
|
|
20240829,131400,54367170,11150,11150,11150,11150,1
|
|
20240829,131300,54356020,11130,11130,11130,11130,1
|
|
20240829,131200,54344890,11130,11140,11140,11130,15
|
|
20240829,131100,54177860,11140,11140,11140,11140,0
|
|
20240829,131000,54177860,11140,11140,11140,11140,0
|
|
20240829,130900,54177860,11140,11150,11150,11140,6
|
|
20240829,130800,54111000,11140,11140,11140,11140,0
|
|
20240829,130700,54111000,11140,11140,11140,11140,0
|
|
20240829,130600,54111000,11140,11140,11140,11140,40
|
|
20240829,130500,53665400,11140,11150,11150,11140,18
|
|
20240829,130400,53464810,11150,11150,11150,11150,0
|
|
20240829,130300,53464810,11150,11150,11150,11150,5
|
|
20240829,130200,53409060,11150,11150,11150,11150,0
|
|
20240829,130100,53409060,11150,11150,11150,11150,0
|
|
20240829,130000,53409060,11150,11150,11150,11150,0
|
|
20240829,125900,53409060,11150,11150,11150,11150,0
|
|
20240829,125800,53409060,11150,11150,11150,11150,0
|
|
20240829,125700,53409060,11150,11150,11150,11150,0
|
|
20240829,125600,53409060,11150,11150,11150,11150,1
|
|
20240829,125500,53397910,11100,11140,11140,11100,50
|
|
20240829,125400,52841910,11140,11140,11140,11140,2
|
|
20240829,125300,52819630,11120,11120,11120,11120,0
|
|
20240829,125200,52819630,11120,11120,11120,11120,1
|
|
20240829,125100,52808510,11120,11120,11120,11120,0
|
|
20240829,125000,52808510,11120,11120,11120,11120,200
|
|
20240829,124900,50584510,11120,11120,11120,11120,1
|
|
20240829,124800,50573390,11010,11010,11010,11010,0
|
|
20240829,124700,50573390,11010,11010,11010,11010,0
|
|
20240829,124600,50573390,11010,11110,11110,11010,92
|
|
20240829,124500,49555730,11110,11120,11120,11110,8
|
|
20240829,124400,49466820,11130,11130,11130,11130,0
|
|
20240829,124300,49466820,11130,11130,11130,11130,1
|
|
20240829,124200,49455690,11140,11040,11140,11040,4
|
|
20240829,124100,49411430,11030,11030,11030,11030,10
|
|
20240829,124000,49301130,11030,11040,11040,11030,10
|
|
20240829,123900,49190770,10990,10990,10990,10990,0
|
|
20240829,123800,49190770,10990,10990,10990,10990,0
|
|
20240829,123700,49190770,10990,10990,10990,10990,0
|
|
20240829,123600,49190770,10990,11150,11150,10990,422
|
|
20240829,123500,44539390,11160,11160,11160,11160,4
|
|
20240829,123400,44494750,11160,11160,11160,11160,2
|
|
20240829,123300,44472430,11150,11150,11150,11150,0
|
|
20240829,123200,44472430,11150,11160,11160,11150,63
|
|
20240829,123100,43769480,11170,11170,11170,11170,0
|
|
20240829,123000,43769480,11170,11170,11170,11170,0
|
|
20240829,122900,43769480,11170,11170,11170,11170,2
|
|
20240829,122800,43747140,11150,11150,11150,11150,0
|
|
20240829,122700,43747140,11150,11150,11150,11150,0
|
|
20240829,122600,43747140,11150,11150,11150,11150,0
|
|
20240829,122500,43747140,11150,11150,11150,11150,0
|
|
20240829,122400,43747140,11150,11170,11170,11150,79
|
|
20240829,122300,42866270,11170,11170,11170,11170,0
|
|
20240829,122200,42866270,11170,11170,11170,11170,0
|
|
20240829,122100,42866270,11170,11170,11170,11170,0
|
|
20240829,122000,42866270,11170,11170,11170,11170,0
|
|
20240829,121900,42866270,11170,11170,11170,11170,1
|
|
20240829,121800,42855100,11100,11170,11170,11100,7
|
|
20240829,121700,42777140,11170,11170,11170,11170,0
|
|
20240829,121600,42777140,11170,11170,11170,11170,41
|
|
20240829,121500,42319170,11170,11170,11170,11170,5
|
|
20240829,121400,42263320,11170,11170,11170,11170,1
|
|
20240829,121300,42252150,11170,11170,11170,11170,0
|
|
20240829,121200,42252150,11170,11170,11170,11170,1
|
|
20240829,121100,42240980,11170,11170,11170,11170,0
|
|
20240829,121000,42240980,11170,11170,11170,11170,0
|
|
20240829,120900,42240980,11170,11170,11170,11170,1
|
|
20240829,120800,42229810,11170,11170,11170,11170,1
|
|
20240829,120700,42218640,11140,11140,11140,11140,0
|
|
20240829,120600,42218640,11140,11140,11140,11140,35
|
|
20240829,120500,41828740,11140,11140,11140,11140,5
|
|
20240829,120400,41773040,11140,11140,11140,11140,2
|
|
20240829,120300,41750760,11140,11140,11140,11140,0
|
|
20240829,120200,41750760,11140,11140,11140,11140,18
|
|
20240829,120100,41550240,11140,11150,11150,11140,30
|
|
20240829,120000,41215920,11150,11160,11160,11150,112
|
|
20240829,115900,39966230,11160,11160,11160,11160,0
|
|
20240829,115800,39966230,11160,11160,11160,11160,0
|
|
20240829,115700,39966230,11160,11160,11160,11160,0
|
|
20240829,115600,39966230,11160,11160,11160,11160,40
|
|
20240829,115500,39519830,11160,11160,11160,11160,6
|
|
20240829,115400,39452870,11160,11160,11160,11160,1
|
|
20240829,115300,39441710,11150,11160,11160,11150,6
|
|
20240829,115200,39374760,11160,11160,11160,11160,1
|
|
20240829,115100,39363600,11150,11150,11150,11150,2
|
|
20240829,115000,39341300,11160,11160,11160,11160,0
|
|
20240829,114900,39341300,11160,11160,11160,11160,1
|
|
20240829,114800,39330140,11150,11150,11150,11150,0
|
|
20240829,114700,39330140,11150,11150,11150,11150,0
|
|
20240829,114600,39330140,11150,11150,11150,11150,3
|
|
20240829,114500,39296690,11150,11150,11150,11150,41
|
|
20240829,114400,38839540,11160,11160,11160,11160,1
|
|
20240829,114300,38828380,11160,11160,11160,11160,0
|
|
20240829,114200,38828380,11160,11160,11160,11160,1
|
|
20240829,114100,38817220,11150,11160,11160,11150,4
|
|
20240829,114000,38772610,11160,11160,11160,11160,0
|
|
20240829,113900,38772610,11160,11160,11160,11160,2
|
|
20240829,113800,38750290,11150,11150,11150,11150,0
|
|
20240829,113700,38750290,11150,11150,11150,11150,0
|
|
20240829,113600,38750290,11150,11150,11150,11150,6
|
|
20240829,113500,38683390,11160,11160,11160,11160,0
|
|
20240829,113400,38683390,11160,11160,11160,11160,1
|
|
20240829,113300,38672230,11150,11150,11150,11150,36
|
|
20240829,113200,38270830,11160,11160,11160,11160,2
|
|
20240829,113100,38248510,11150,11150,11150,11150,14
|
|
20240829,113000,38092410,11150,11150,11150,11150,1
|
|
20240829,112900,38081260,11150,11150,11150,11150,0
|
|
20240829,112800,38081260,11150,11150,11150,11150,0
|
|
20240829,112700,38081260,11150,11150,11150,11150,3
|
|
20240829,112600,38047810,11160,11160,11160,11160,40
|
|
20240829,112500,37601410,11150,11150,11150,11150,0
|
|
20240829,112400,37601410,11150,11180,11180,11150,88
|
|
20240829,112300,36620180,11180,11180,11180,11180,0
|
|
20240829,112200,36620180,11180,11180,11180,11180,1
|
|
20240829,112100,36609000,11180,11180,11180,11180,0
|
|
20240829,112000,36609000,11180,11180,11180,11180,0
|
|
20240829,111900,36609000,11180,11180,11180,11180,1
|
|
20240829,111800,36597820,11150,11150,11150,11150,0
|
|
20240829,111700,36597820,11150,11150,11150,11150,0
|
|
20240829,111600,36597820,11150,11150,11150,11150,42
|
|
20240829,111500,36129520,11150,11150,11150,11150,255
|
|
20240829,111400,33286270,11150,11140,11150,11140,8
|
|
20240829,111300,33197130,11020,11020,11020,11020,0
|
|
20240829,111200,33197130,11020,11020,11020,11020,0
|
|
20240829,111100,33197130,11020,11020,11020,11020,0
|
|
20240829,111000,33197130,11020,11020,11020,11020,0
|
|
20240829,110900,33197130,11020,11020,11020,11020,0
|
|
20240829,110800,33197130,11020,11020,11020,11020,0
|
|
20240829,110700,33197130,11020,11020,11020,11020,0
|
|
20240829,110600,33197130,11020,11020,11020,11020,0
|
|
20240829,110500,33197130,11020,11020,11020,11020,4
|
|
20240829,110400,33153050,11020,11020,11020,11020,0
|
|
20240829,110300,33153050,11020,11030,11030,11020,3
|
|
20240829,110200,33119980,11140,11140,11140,11140,10
|
|
20240829,110100,33008580,11140,11140,11140,11140,0
|
|
20240829,110000,33008580,11140,11140,11140,11140,0
|
|
20240829,105900,33008580,11140,11140,11140,11140,6
|
|
20240829,105800,32941740,11020,11020,11020,11020,0
|
|
20240829,105700,32941740,11020,11050,11050,11020,100
|
|
20240829,105600,31838760,11020,11020,11020,11020,0
|
|
20240829,105500,31838760,11020,11110,11110,11020,207
|
|
20240829,105400,29554730,11120,11120,11120,11120,0
|
|
20240829,105300,29554730,11120,11120,11120,11120,0
|
|
20240829,105200,29554730,11120,11120,11120,11120,0
|
|
20240829,105100,29554730,11120,11120,11120,11120,0
|
|
20240829,105000,29554730,11120,11120,11120,11120,0
|
|
20240829,104900,29554730,11120,11120,11120,11120,0
|
|
20240829,104800,29554730,11120,11120,11120,11120,0
|
|
20240829,104700,29554730,11120,11120,11120,11120,40
|
|
20240829,104600,29109930,11120,11120,11120,11120,0
|
|
20240829,104500,29109930,11120,11120,11120,11120,0
|
|
20240829,104400,29109930,11120,11120,11120,11120,0
|
|
20240829,104300,29109930,11120,11120,11120,11120,0
|
|
20240829,104200,29109930,11120,11120,11120,11120,0
|
|
20240829,104100,29109930,11120,11130,11130,11120,3
|
|
20240829,104000,29076560,11130,11130,11130,11130,0
|
|
20240829,103900,29076560,11130,11130,11130,11130,0
|
|
20240829,103800,29076560,11130,11130,11130,11130,27
|
|
20240829,103700,28776050,11130,11130,11130,11130,0
|
|
20240829,103600,28776050,11130,11130,11130,11130,12
|
|
20240829,103500,28642490,11140,11140,11140,11140,0
|
|
20240829,103400,28642490,11140,11150,11150,11140,554
|
|
20240829,103300,22470670,11150,11150,11150,11150,0
|
|
20240829,103200,22470670,11150,11150,11150,11150,0
|
|
20240829,103100,22470670,11150,11150,11150,11150,0
|
|
20240829,103000,22470670,11150,11150,11150,11150,1
|
|
20240829,102900,22459520,11150,11150,11150,11150,0
|
|
20240829,102800,22459520,11150,11150,11150,11150,0
|
|
20240829,102700,22459520,11150,11150,11150,11150,13
|
|
20240829,102600,22314570,11140,11140,11140,11140,0
|
|
20240829,102500,22314570,11140,11140,11140,11140,0
|
|
20240829,102400,22314570,11140,11140,11140,11140,176
|
|
20240829,102300,20353930,11140,11140,11140,11140,0
|
|
20240829,102200,20353930,11140,11140,11140,11140,18
|
|
20240829,102100,20153410,11150,11150,11150,11150,9
|
|
20240829,102000,20053060,11150,11150,11150,11150,0
|
|
20240829,101900,20053060,11150,11160,11160,11150,3
|
|
20240829,101800,20019590,11170,11170,11170,11170,0
|
|
20240829,101700,20019590,11170,11170,11170,11170,0
|
|
20240829,101600,20019590,11170,11170,11170,11170,40
|
|
20240829,101500,19572790,11170,11170,11170,11170,0
|
|
20240829,101400,19572790,11170,11170,11170,11170,0
|
|
20240829,101300,19572790,11170,11170,11170,11170,1
|
|
20240829,101200,19561620,11180,11180,11180,11180,0
|
|
20240829,101100,19561620,11180,11180,11180,11180,0
|
|
20240829,101000,19561620,11180,11180,11180,11180,2
|
|
20240829,100900,19539260,11180,11180,11180,11180,8
|
|
20240829,100800,19449820,11180,11180,11180,11180,29
|
|
20240829,100700,19125600,11180,11180,11180,11180,7
|
|
20240829,100600,19047340,11180,11180,11180,11180,10
|
|
20240829,100500,18935540,11180,11180,11180,11180,1
|
|
20240829,100400,18924360,11180,11180,11180,11180,0
|
|
20240829,100300,18924360,11180,11180,11180,11180,1
|
|
20240829,100200,18913180,11180,11180,11180,11180,0
|
|
20240829,100100,18913180,11180,11180,11180,11180,0
|
|
20240829,100000,18913180,11180,11220,11220,11180,5
|
|
20240829,095900,18857120,11220,11220,11220,11220,0
|
|
20240829,095800,18857120,11220,11220,11220,11220,2
|
|
20240829,095700,18834680,11220,11220,11220,11220,3
|
|
20240829,095600,18801020,11230,11230,11230,11230,40
|
|
20240829,095500,18351820,11240,11240,11240,11240,3
|
|
20240829,095400,18318100,11250,11250,11250,11250,0
|
|
20240829,095300,18318100,11250,11250,11250,11250,0
|
|
20240829,095200,18318100,11250,11250,11250,11250,0
|
|
20240829,095100,18318100,11250,11250,11250,11250,0
|
|
20240829,095000,18318100,11250,11250,11250,11250,0
|
|
20240829,094900,18318100,11250,11250,11250,11250,0
|
|
20240829,094800,18318100,11250,11250,11250,11250,0
|
|
20240829,094700,18318100,11250,11250,11250,11230,10
|
|
20240829,094600,18205760,11240,11240,11240,11240,76
|
|
20240829,094500,17351520,11260,11260,11260,11260,0
|
|
20240829,094400,17351520,11260,11260,11260,11260,0
|
|
20240829,094300,17351520,11260,11260,11260,11260,0
|
|
20240829,094200,17351520,11260,11260,11260,11260,0
|
|
20240829,094100,17351520,11260,11250,11260,11250,10
|
|
20240829,094000,17239000,11130,11150,11150,11130,9
|
|
20240829,093900,17138740,11260,11260,11260,11260,3
|
|
20240829,093800,17104960,11260,11260,11260,11260,1
|
|
20240829,093700,17093700,11280,11240,11280,11240,2
|
|
20240829,093600,17071180,11100,11100,11100,11100,0
|
|
20240829,093500,17071180,11100,11100,11100,11100,0
|
|
20240829,093400,17071180,11100,11100,11100,11100,1
|
|
20240829,093300,17060080,11290,11280,11290,11280,14
|
|
20240829,093200,16902040,11290,11290,11290,11290,0
|
|
20240829,093100,16902040,11290,11290,11290,11290,0
|
|
20240829,093000,16902040,11290,11290,11290,11290,0
|
|
20240829,092900,16902040,11290,11170,11290,11170,130
|
|
20240829,092800,15438950,11050,11050,11050,11040,410
|
|
20240829,092700,10908560,11040,11040,11040,11040,0
|
|
20240829,092600,10908560,11040,11040,11040,11040,29
|
|
20240829,092500,10588400,11040,11040,11040,11040,7
|
|
20240829,092400,10511120,11210,11210,11210,11210,1
|
|
20240829,092300,10499910,11240,11240,11240,11240,0
|
|
20240829,092200,10499910,11240,11240,11240,11240,0
|
|
20240829,092100,10499910,11240,11240,11240,11240,0
|
|
20240829,092000,10499910,11240,11210,11240,11210,30
|
|
20240829,091900,10162740,11240,11240,11240,11240,0
|
|
20240829,091800,10162740,11240,11240,11240,11240,0
|
|
20240829,091700,10162740,11240,11060,11240,11050,52
|
|
20240829,091600,9587910,11050,11260,11260,11050,386
|
|
20240829,091500,5296430,11290,11290,11290,11290,0
|
|
20240829,091400,5296430,11290,11290,11290,11250,16
|
|
20240829,091300,5115890,11310,11300,11310,11300,15
|
|
20240829,091200,4946280,11310,11310,11310,11310,1
|
|
20240829,091100,4934970,11130,11320,11330,11130,72
|
|
20240829,091000,4133210,11330,11320,11330,11320,10
|
|
20240829,090900,4019950,11330,11330,11330,11330,0
|
|
20240829,090800,4019950,11330,11170,11330,11170,3
|
|
20240829,090700,3986280,11340,11340,11340,11340,0
|
|
20240829,090600,3986280,11340,11330,11340,11330,41
|
|
20240829,090500,3521620,11360,11340,11360,11340,100
|
|
20240829,090400,2386600,11360,11070,11360,11070,25
|
|
20240829,090300,2105260,11020,11020,11020,11020,0
|
|
20240829,090200,2105260,11020,11020,11020,11020,0
|
|
20240829,090100,2105260,11020,11060,11060,11020,190
|
|
20240829,090000,11060,11060,11060,11060,11060,1
|