598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,185500,236244060,10140,10140,10140,10140,99
|
|
20240829,185400,236244060,10140,10140,10140,10140,0
|
|
20240829,185300,236244060,10140,10140,10140,10140,0
|
|
20240829,185200,236244060,10140,10140,10140,10140,0
|
|
20240829,185100,236244060,10140,10140,10140,10140,0
|
|
20240829,185000,236244060,10140,10140,10140,10140,0
|
|
20240829,184900,236244060,10140,10140,10140,10140,0
|
|
20240829,184800,236244060,10140,10140,10140,10140,0
|
|
20240829,184700,236244060,10140,10140,10140,10140,0
|
|
20240829,184600,236244060,10140,10140,10140,10140,0
|
|
20240829,184500,236244060,10140,10140,10140,10140,0
|
|
20240829,184400,236244060,10140,10140,10140,10140,0
|
|
20240829,184300,236244060,10140,10140,10140,10140,0
|
|
20240829,184200,236244060,10140,10140,10140,10140,0
|
|
20240829,184100,236244060,10140,10140,10140,10140,0
|
|
20240829,184000,236244060,10140,10140,10140,10140,0
|
|
20240829,183900,236244060,10140,10140,10140,10140,0
|
|
20240829,183800,236244060,10140,10140,10140,10140,0
|
|
20240829,183700,236244060,10140,10140,10140,10140,0
|
|
20240829,183600,236244060,10140,10140,10140,10140,0
|
|
20240829,183500,236244060,10140,10140,10140,10140,0
|
|
20240829,183400,236244060,10140,10140,10140,10140,0
|
|
20240829,183300,236244060,10140,10140,10140,10140,0
|
|
20240829,183200,236244060,10140,10140,10140,10140,0
|
|
20240829,183100,236244060,10140,10140,10140,10140,0
|
|
20240829,183000,236244060,10140,10140,10140,10140,0
|
|
20240829,182900,236244060,10140,10140,10140,10140,0
|
|
20240829,182800,236244060,10140,10140,10140,10140,0
|
|
20240829,182700,236244060,10140,10140,10140,10140,0
|
|
20240829,182600,236244060,10140,10140,10140,10140,0
|
|
20240829,182500,236244060,10140,10140,10140,10140,99
|
|
20240829,182400,236244060,10140,10140,10140,10140,0
|
|
20240829,182300,236244060,10140,10140,10140,10140,0
|
|
20240829,182200,236244060,10140,10140,10140,10140,0
|
|
20240829,182100,236244060,10140,10140,10140,10140,0
|
|
20240829,182000,236244060,10140,10140,10140,10140,0
|
|
20240829,181900,236244060,10140,10140,10140,10140,0
|
|
20240829,181800,236244060,10140,10140,10140,10140,0
|
|
20240829,181700,236244060,10140,10140,10140,10140,0
|
|
20240829,181600,236244060,10140,10140,10140,10140,0
|
|
20240829,181500,236244060,10140,10140,10140,10140,0
|
|
20240829,181400,236244060,10140,10140,10140,10140,0
|
|
20240829,181300,236244060,10140,10140,10140,10140,0
|
|
20240829,181200,236244060,10140,10140,10140,10140,0
|
|
20240829,181100,236244060,10140,10140,10140,10140,0
|
|
20240829,181000,236244060,10140,10140,10140,10140,0
|
|
20240829,180900,236244060,10140,10140,10140,10140,0
|
|
20240829,180800,236244060,10140,10140,10140,10140,0
|
|
20240829,180700,236244060,10140,10140,10140,10140,0
|
|
20240829,180600,236244060,10140,10140,10140,10140,0
|
|
20240829,180500,236244060,10140,10140,10140,10140,0
|
|
20240829,180400,236244060,10140,10140,10140,10140,0
|
|
20240829,180300,236244060,10140,10140,10140,10140,0
|
|
20240829,180200,236244060,10140,10140,10140,10140,0
|
|
20240829,180100,236244060,10140,10140,10140,10140,0
|
|
20240829,180000,236244060,10140,10140,10140,10140,0
|
|
20240829,175900,236244060,10140,10140,10140,10140,0
|
|
20240829,175800,236244060,10140,10140,10140,10140,0
|
|
20240829,175700,236244060,10140,10140,10140,10140,0
|
|
20240829,175600,236244060,10140,10140,10140,10140,0
|
|
20240829,175500,236244060,10140,10140,10140,10140,99
|
|
20240829,175400,236244060,10140,10140,10140,10140,0
|
|
20240829,175300,236244060,10140,10140,10140,10140,0
|
|
20240829,175200,236244060,10140,10140,10140,10140,0
|
|
20240829,175100,236244060,10140,10140,10140,10140,0
|
|
20240829,175000,236244060,10140,10140,10140,10140,0
|
|
20240829,174900,236244060,10140,10140,10140,10140,0
|
|
20240829,174800,236244060,10140,10140,10140,10140,0
|
|
20240829,174700,236244060,10140,10140,10140,10140,0
|
|
20240829,174600,236244060,10140,10140,10140,10140,0
|
|
20240829,174500,236244060,10140,10140,10140,10140,0
|
|
20240829,174400,236244060,10140,10140,10140,10140,0
|
|
20240829,174300,236244060,10140,10140,10140,10140,0
|
|
20240829,174200,236244060,10140,10140,10140,10140,0
|
|
20240829,174100,236244060,10140,10140,10140,10140,0
|
|
20240829,174000,236244060,10140,10140,10140,10140,0
|
|
20240829,173900,236244060,10140,10140,10140,10140,0
|
|
20240829,173800,236244060,10140,10140,10140,10140,0
|
|
20240829,173700,236244060,10140,10140,10140,10140,0
|
|
20240829,173600,236244060,10140,10140,10140,10140,0
|
|
20240829,173500,236244060,10140,10140,10140,10140,0
|
|
20240829,173400,236244060,10140,10140,10140,10140,0
|
|
20240829,173300,236244060,10140,10140,10140,10140,0
|
|
20240829,173200,236244060,10140,10140,10140,10140,0
|
|
20240829,173100,236244060,10140,10140,10140,10140,0
|
|
20240829,173000,236244060,10140,10140,10140,10140,0
|
|
20240829,172900,236244060,10140,10140,10140,10140,0
|
|
20240829,172800,236244060,10140,10140,10140,10140,0
|
|
20240829,172700,236244060,10140,10140,10140,10140,0
|
|
20240829,172600,236244060,10140,10140,10140,10140,0
|
|
20240829,172500,236244060,10140,10140,10140,10140,99
|
|
20240829,172400,236244060,10140,10140,10140,10140,0
|
|
20240829,172300,236244060,10140,10140,10140,10140,0
|
|
20240829,172200,236244060,10140,10140,10140,10140,0
|
|
20240829,172100,236244060,10140,10140,10140,10140,0
|
|
20240829,172000,236244060,10140,10140,10140,10140,0
|
|
20240829,171900,236244060,10140,10140,10140,10140,0
|
|
20240829,171800,236244060,10140,10140,10140,10140,0
|
|
20240829,171700,236244060,10140,10140,10140,10140,0
|
|
20240829,171600,236244060,10140,10140,10140,10140,0
|
|
20240829,171500,236244060,10140,10140,10140,10140,0
|
|
20240829,171400,236244060,10140,10140,10140,10140,0
|
|
20240829,171300,236244060,10140,10140,10140,10140,0
|
|
20240829,171200,236244060,10140,10140,10140,10140,0
|
|
20240829,171100,236244060,10140,10140,10140,10140,0
|
|
20240829,171000,236244060,10140,10140,10140,10140,0
|
|
20240829,170900,236244060,10140,10140,10140,10140,0
|
|
20240829,170800,236244060,10140,10140,10140,10140,0
|
|
20240829,170700,236244060,10140,10140,10140,10140,0
|
|
20240829,170600,236244060,10140,10140,10140,10140,0
|
|
20240829,170500,236244060,10140,10140,10140,10140,0
|
|
20240829,170400,236244060,10140,10140,10140,10140,0
|
|
20240829,170300,236244060,10140,10140,10140,10140,0
|
|
20240829,170200,236244060,10140,10140,10140,10140,0
|
|
20240829,170100,236244060,10140,10140,10140,10140,0
|
|
20240829,170000,236244060,10140,10140,10140,10140,0
|
|
20240829,165900,236244060,10140,10140,10140,10140,0
|
|
20240829,165800,236244060,10140,10140,10140,10140,0
|
|
20240829,165700,236244060,10140,10140,10140,10140,0
|
|
20240829,165600,236244060,10140,10140,10140,10140,0
|
|
20240829,165500,236244060,10140,10140,10140,10140,99
|
|
20240829,165400,236244060,10140,10140,10140,10140,0
|
|
20240829,165300,236244060,10140,10140,10140,10140,0
|
|
20240829,165200,236244060,10140,10140,10140,10140,0
|
|
20240829,165100,236244060,10140,10140,10140,10140,0
|
|
20240829,165000,236244060,10140,10140,10140,10140,0
|
|
20240829,164900,236244060,10140,10140,10140,10140,0
|
|
20240829,164800,236244060,10140,10140,10140,10140,0
|
|
20240829,164700,236244060,10140,10140,10140,10140,0
|
|
20240829,164600,236244060,10140,10140,10140,10140,0
|
|
20240829,164500,236244060,10140,10140,10140,10140,0
|
|
20240829,164400,236244060,10140,10140,10140,10140,0
|
|
20240829,164300,236244060,10140,10140,10140,10140,0
|
|
20240829,164200,236244060,10140,10140,10140,10140,0
|
|
20240829,164100,236244060,10140,10140,10140,10140,0
|
|
20240829,164000,236244060,10140,10140,10140,10140,0
|
|
20240829,163900,236244060,10140,10140,10140,10140,0
|
|
20240829,163800,236244060,10140,10140,10140,10140,0
|
|
20240829,163700,236244060,10140,10140,10140,10140,0
|
|
20240829,163600,236244060,10140,10140,10140,10140,0
|
|
20240829,163500,236244060,10140,10140,10140,10140,0
|
|
20240829,163400,236244060,10140,10140,10140,10140,0
|
|
20240829,163300,236244060,10140,10140,10140,10140,0
|
|
20240829,163200,236244060,10140,10140,10140,10140,0
|
|
20240829,163100,236244060,10140,10140,10140,10140,0
|
|
20240829,163000,236244060,10140,10140,10140,10140,0
|
|
20240829,162900,236244060,10140,10140,10140,10140,0
|
|
20240829,162800,236244060,10140,10140,10140,10140,0
|
|
20240829,162700,236244060,10140,10140,10140,10140,0
|
|
20240829,162600,236244060,10140,10140,10140,10140,0
|
|
20240829,162500,236244060,10140,10140,10140,10140,99
|
|
20240829,162400,236244060,10140,10140,10140,10140,0
|
|
20240829,162300,236244060,10140,10140,10140,10140,0
|
|
20240829,162200,236244060,10140,10140,10140,10140,0
|
|
20240829,162100,236244060,10140,10140,10140,10140,0
|
|
20240829,162000,236244060,10140,10140,10140,10140,0
|
|
20240829,161900,236244060,10140,10140,10140,10140,0
|
|
20240829,161800,236244060,10140,10140,10140,10140,0
|
|
20240829,161700,236244060,10140,10140,10140,10140,0
|
|
20240829,161600,236244060,10140,10140,10140,10140,0
|
|
20240829,161500,236244060,10140,10140,10140,10140,0
|
|
20240829,161400,236244060,10140,10140,10140,10140,0
|
|
20240829,161300,236244060,10140,10140,10140,10140,0
|
|
20240829,161200,236244060,10140,10140,10140,10140,0
|
|
20240829,161100,236244060,10140,10140,10140,10140,0
|
|
20240829,161000,236244060,10140,10140,10140,10140,0
|
|
20240829,160900,236244060,10140,10140,10140,10140,0
|
|
20240829,160800,236244060,10140,10140,10140,10140,0
|
|
20240829,160700,236244060,10140,10140,10140,10140,0
|
|
20240829,160600,236244060,10140,10140,10140,10140,0
|
|
20240829,160500,236244060,10140,10140,10140,10140,0
|
|
20240829,160400,236244060,10140,10140,10140,10140,0
|
|
20240829,160300,236244060,10140,10140,10140,10140,0
|
|
20240829,160200,236244060,10140,10140,10140,10140,0
|
|
20240829,160100,236244060,10140,10140,10140,10140,0
|
|
20240829,160000,236244060,10140,10140,10140,10140,0
|
|
20240829,155900,236244060,10140,10140,10140,10140,0
|
|
20240829,155800,236244060,10140,10140,10140,10140,0
|
|
20240829,155700,236244060,10140,10140,10140,10140,0
|
|
20240829,155600,236244060,10140,10140,10140,10140,0
|
|
20240829,155500,236244060,10140,10140,10140,10140,99
|
|
20240829,155400,236244060,10140,10140,10140,10140,0
|
|
20240829,155300,236244060,10140,10140,10140,10140,0
|
|
20240829,155200,236244060,10140,10140,10140,10140,0
|
|
20240829,155100,236244060,10140,10140,10140,10140,0
|
|
20240829,155000,236244060,10140,10140,10140,10140,0
|
|
20240829,154900,236244060,10140,10140,10140,10140,0
|
|
20240829,154800,236244060,10140,10140,10140,10140,0
|
|
20240829,154700,236244060,10140,10140,10140,10140,0
|
|
20240829,154600,236244060,10140,10140,10140,10140,0
|
|
20240829,154500,236244060,10140,10140,10140,10140,0
|
|
20240829,154400,236244060,10140,10140,10140,10140,0
|
|
20240829,154300,236244060,10140,10140,10140,10140,0
|
|
20240829,154200,236244060,10140,10140,10140,10140,0
|
|
20240829,154100,236244060,10140,10140,10140,10140,0
|
|
20240829,154000,236244060,10140,10140,10140,10140,0
|
|
20240829,153900,236244060,10140,10140,10140,10140,0
|
|
20240829,153800,236244060,10140,10140,10140,10140,0
|
|
20240829,153700,236244060,10140,10140,10140,10140,0
|
|
20240829,153600,236244060,10140,10140,10140,10140,0
|
|
20240829,153500,236244060,10140,10140,10140,10140,0
|
|
20240829,153400,236244060,10140,10140,10140,10140,0
|
|
20240829,153300,236244060,10140,10140,10140,10140,0
|
|
20240829,153200,236244060,10140,10140,10140,10140,0
|
|
20240829,153100,236244060,10140,10140,10140,10140,0
|
|
20240829,153000,236244060,10140,10140,10140,10140,99
|
|
20240829,152900,235240200,10090,10090,10090,10090,0
|
|
20240829,152800,235240200,10090,10090,10090,10090,0
|
|
20240829,152700,235240200,10090,10090,10090,10090,0
|
|
20240829,152600,235240200,10090,10090,10090,10090,0
|
|
20240829,152500,235240200,10090,10090,10090,10090,0
|
|
20240829,152400,235240200,10090,10090,10090,10090,0
|
|
20240829,152300,235240200,10090,10090,10090,10090,0
|
|
20240829,152200,235240200,10090,10090,10090,10090,0
|
|
20240829,152100,235240200,10090,10090,10090,10090,0
|
|
20240829,152000,235240200,10090,10090,10090,10090,0
|
|
20240829,151900,235240200,10090,10090,10090,10090,114
|
|
20240829,151800,234089940,10090,10090,10090,10090,0
|
|
20240829,151700,234089940,10090,10090,10090,10090,0
|
|
20240829,151600,234089940,10090,10090,10090,10090,0
|
|
20240829,151500,234089940,10090,10090,10090,10090,0
|
|
20240829,151400,234089940,10090,10090,10090,10090,0
|
|
20240829,151300,234089940,10090,10090,10090,10090,240
|
|
20240829,151200,231668340,10090,10090,10090,10090,20
|
|
20240829,151100,231466540,10090,10090,10090,10090,0
|
|
20240829,151000,231466540,10090,10090,10090,10090,2
|
|
20240829,150900,231446360,10140,10140,10140,10140,0
|
|
20240829,150800,231446360,10140,10140,10140,10140,98
|
|
20240829,150700,230452640,10140,10140,10140,10140,0
|
|
20240829,150600,230452640,10140,10140,10140,10140,0
|
|
20240829,150500,230452640,10140,10110,10140,10110,274
|
|
20240829,150400,227682470,10140,10130,10140,10130,1200
|
|
20240829,150300,215515120,10130,10130,10130,10130,0
|
|
20240829,150200,215515120,10130,10130,10130,10130,0
|
|
20240829,150100,215515120,10130,10130,10130,10130,17
|
|
20240829,150000,215342910,10130,10130,10130,10130,176
|
|
20240829,145900,213560030,10100,10100,10100,10100,0
|
|
20240829,145800,213560030,10100,10100,10100,10100,0
|
|
20240829,145700,213560030,10100,10100,10100,10100,1
|
|
20240829,145600,213549930,10130,10130,10130,10130,131
|
|
20240829,145500,212222900,10100,10100,10100,10100,100
|
|
20240829,145400,211212900,10090,10090,10090,10090,0
|
|
20240829,145300,211212900,10090,10090,10090,10090,0
|
|
20240829,145200,211212900,10090,10090,10090,10090,0
|
|
20240829,145100,211212900,10090,10090,10090,10090,9
|
|
20240829,145000,211122090,10090,10090,10090,10090,0
|
|
20240829,144900,211122090,10090,10090,10090,10090,0
|
|
20240829,144800,211122090,10090,10090,10090,10090,0
|
|
20240829,144700,211122090,10090,10090,10090,10090,0
|
|
20240829,144600,211122090,10090,10090,10090,10090,1
|
|
20240829,144500,211112000,10100,10100,10100,10100,0
|
|
20240829,144400,211112000,10100,10100,10100,10100,0
|
|
20240829,144300,211112000,10100,10100,10100,10100,0
|
|
20240829,144200,211112000,10100,10100,10100,10100,4
|
|
20240829,144100,211071600,10090,10090,10090,10090,0
|
|
20240829,144000,211071600,10090,10090,10090,10090,0
|
|
20240829,143900,211071600,10090,10090,10090,10090,0
|
|
20240829,143800,211071600,10090,10090,10090,10090,0
|
|
20240829,143700,211071600,10090,10090,10090,10090,10
|
|
20240829,143600,210970700,10090,10090,10090,10090,0
|
|
20240829,143500,210970700,10090,10090,10090,10090,27
|
|
20240829,143400,210698270,10080,10080,10080,10080,0
|
|
20240829,143300,210698270,10080,10080,10080,10080,0
|
|
20240829,143200,210698270,10080,10080,10080,10080,0
|
|
20240829,143100,210698270,10080,10080,10080,10080,0
|
|
20240829,143000,210698270,10080,10080,10080,10080,151
|
|
20240829,142900,209176190,10090,10090,10090,10090,0
|
|
20240829,142800,209176190,10090,10090,10090,10090,0
|
|
20240829,142700,209176190,10090,10090,10090,10090,0
|
|
20240829,142600,209176190,10090,10090,10090,10090,0
|
|
20240829,142500,209176190,10090,10090,10090,10090,0
|
|
20240829,142400,209176190,10090,10090,10090,10090,0
|
|
20240829,142300,209176190,10090,10090,10090,10090,0
|
|
20240829,142200,209176190,10090,10090,10090,10090,0
|
|
20240829,142100,209176190,10090,10090,10090,10090,0
|
|
20240829,142000,209176190,10090,10090,10090,10090,1
|
|
20240829,141900,209166100,10080,10080,10080,10080,0
|
|
20240829,141800,209166100,10080,10080,10080,10080,0
|
|
20240829,141700,209166100,10080,10080,10080,10080,0
|
|
20240829,141600,209166100,10080,10080,10080,10080,46
|
|
20240829,141500,208702420,10100,10100,10100,10100,0
|
|
20240829,141400,208702420,10100,10100,10100,10100,0
|
|
20240829,141300,208702420,10100,10100,10100,10100,0
|
|
20240829,141200,208702420,10100,10100,10100,10100,0
|
|
20240829,141100,208702420,10100,10100,10100,10100,0
|
|
20240829,141000,208702420,10100,10100,10100,10100,0
|
|
20240829,140900,208702420,10100,10080,10100,10080,73
|
|
20240829,140800,207965140,10080,10090,10090,10080,11
|
|
20240829,140700,207854160,10090,10090,10090,10090,0
|
|
20240829,140600,207854160,10090,10090,10090,10090,0
|
|
20240829,140500,207854160,10090,10090,10090,10090,0
|
|
20240829,140400,207854160,10090,10090,10090,10090,0
|
|
20240829,140300,207854160,10090,10090,10090,10090,0
|
|
20240829,140200,207854160,10090,10090,10090,10090,0
|
|
20240829,140100,207854160,10090,10090,10090,10090,0
|
|
20240829,140000,207854160,10090,10080,10090,10080,26
|
|
20240829,135900,207591830,10090,10080,10090,10080,100
|
|
20240829,135800,206582840,10080,10080,10080,10080,4
|
|
20240829,135700,206542520,10090,10080,10090,10080,100
|
|
20240829,135600,205533530,10060,10060,10060,10060,0
|
|
20240829,135500,205533530,10060,10060,10060,10060,200
|
|
20240829,135400,203521530,10080,10080,10080,10080,13
|
|
20240829,135300,203390490,10060,10060,10060,10060,159
|
|
20240829,135200,201790950,10070,10070,10070,10070,100
|
|
20240829,135100,200783950,10070,10070,10070,10070,0
|
|
20240829,135000,200783950,10070,10070,10070,10070,91
|
|
20240829,134900,199867580,10080,10080,10080,10080,0
|
|
20240829,134800,199867580,10080,10090,10090,10080,16
|
|
20240829,134700,199706200,10080,10080,10080,10080,2
|
|
20240829,134600,199686040,10080,10080,10080,10080,0
|
|
20240829,134500,199686040,10080,10080,10080,10080,8
|
|
20240829,134400,199605400,10070,10070,10070,10070,0
|
|
20240829,134300,199605400,10070,10070,10070,10070,0
|
|
20240829,134200,199605400,10070,10070,10070,10070,0
|
|
20240829,134100,199605400,10070,10070,10070,10070,0
|
|
20240829,134000,199605400,10070,10070,10070,10070,0
|
|
20240829,133900,199605400,10070,10070,10070,10070,1
|
|
20240829,133800,199595330,10080,10080,10080,10080,1
|
|
20240829,133700,199585250,10070,10070,10070,10070,1
|
|
20240829,133600,199575180,10080,10080,10080,10080,0
|
|
20240829,133500,199575180,10080,10080,10080,10080,1
|
|
20240829,133400,199565100,10060,10060,10060,10060,0
|
|
20240829,133300,199565100,10060,10060,10060,10060,0
|
|
20240829,133200,199565100,10060,10060,10060,10060,0
|
|
20240829,133100,199565100,10060,10060,10060,10060,0
|
|
20240829,133000,199565100,10060,10060,10060,10060,0
|
|
20240829,132900,199565100,10060,10060,10060,10060,0
|
|
20240829,132800,199565100,10060,10070,10070,10060,100
|
|
20240829,132700,198559090,10070,10070,10070,10070,10
|
|
20240829,132600,198458390,10080,10080,10080,10080,0
|
|
20240829,132500,198458390,10080,10080,10080,10080,0
|
|
20240829,132400,198458390,10080,10080,10080,10080,0
|
|
20240829,132300,198458390,10080,10080,10080,10080,0
|
|
20240829,132200,198458390,10080,10080,10080,10080,0
|
|
20240829,132100,198458390,10080,10080,10080,10080,0
|
|
20240829,132000,198458390,10080,10080,10080,10080,0
|
|
20240829,131900,198458390,10080,10080,10080,10080,2
|
|
20240829,131800,198438230,10100,10100,10100,10100,0
|
|
20240829,131700,198438230,10100,10100,10100,10100,0
|
|
20240829,131600,198438230,10100,10100,10100,10100,0
|
|
20240829,131500,198438230,10100,10100,10100,10100,0
|
|
20240829,131400,198438230,10100,10100,10100,10100,0
|
|
20240829,131300,198438230,10100,10080,10100,10080,2
|
|
20240829,131200,198418050,10080,10080,10080,10080,0
|
|
20240829,131100,198418050,10080,10080,10080,10080,0
|
|
20240829,131000,198418050,10080,10080,10080,10080,0
|
|
20240829,130900,198418050,10080,10080,10080,10080,0
|
|
20240829,130800,198418050,10080,10080,10080,10080,10
|
|
20240829,130700,198317250,10080,10080,10080,10080,0
|
|
20240829,130600,198317250,10080,10080,10080,10080,0
|
|
20240829,130500,198317250,10080,10080,10080,10080,0
|
|
20240829,130400,198317250,10080,10080,10080,10080,0
|
|
20240829,130300,198317250,10080,10080,10080,10080,0
|
|
20240829,130200,198317250,10080,10080,10080,10080,0
|
|
20240829,130100,198317250,10080,10080,10080,10080,0
|
|
20240829,130000,198317250,10080,10080,10080,10080,1
|
|
20240829,125900,198307170,10060,10060,10060,10060,0
|
|
20240829,125800,198307170,10060,10060,10060,10060,0
|
|
20240829,125700,198307170,10060,10060,10060,10060,0
|
|
20240829,125600,198307170,10060,10060,10060,10060,0
|
|
20240829,125500,198307170,10060,10060,10060,10060,0
|
|
20240829,125400,198307170,10060,10060,10060,10060,0
|
|
20240829,125300,198307170,10060,10060,10060,10060,10
|
|
20240829,125200,198206570,10060,10070,10070,10060,302
|
|
20240829,125100,195168160,10070,10070,10070,10070,0
|
|
20240829,125000,195168160,10070,10070,10070,10070,0
|
|
20240829,124900,195168160,10070,10070,10070,10070,112
|
|
20240829,124800,194040320,10070,10070,10070,10070,0
|
|
20240829,124700,194040320,10070,10070,10070,10070,0
|
|
20240829,124600,194040320,10070,10070,10070,10070,0
|
|
20240829,124500,194040320,10070,10070,10070,10070,0
|
|
20240829,124400,194040320,10070,10070,10070,10070,0
|
|
20240829,124300,194040320,10070,10070,10070,10070,0
|
|
20240829,124200,194040320,10070,10070,10070,10070,0
|
|
20240829,124100,194040320,10070,10070,10070,10070,0
|
|
20240829,124000,194040320,10070,10070,10070,10070,100
|
|
20240829,123900,193033320,10070,10070,10070,10070,72
|
|
20240829,123800,192308280,10070,10070,10070,10070,0
|
|
20240829,123700,192308280,10070,10090,10090,10070,141
|
|
20240829,123600,190888380,10070,10070,10070,10070,0
|
|
20240829,123500,190888380,10070,10070,10070,10070,0
|
|
20240829,123400,190888380,10070,10070,10070,10070,262
|
|
20240829,123300,188250040,10070,10080,10080,10070,1738
|
|
20240829,123200,170745710,10080,10080,10080,10080,0
|
|
20240829,123100,170745710,10080,10090,10090,10080,155
|
|
20240829,123000,169183090,10100,10100,10100,10100,0
|
|
20240829,122900,169183090,10100,10100,10100,10100,0
|
|
20240829,122800,169183090,10100,10100,10100,10100,0
|
|
20240829,122700,169183090,10100,10100,10100,10100,0
|
|
20240829,122600,169183090,10100,10100,10100,10100,0
|
|
20240829,122500,169183090,10100,10100,10100,10100,0
|
|
20240829,122400,169183090,10100,10100,10100,10100,0
|
|
20240829,122300,169183090,10100,10100,10100,10100,27
|
|
20240829,122200,168910390,10100,10100,10100,10100,0
|
|
20240829,122100,168910390,10100,10100,10100,10100,10
|
|
20240829,122000,168809390,10090,10090,10090,10090,0
|
|
20240829,121900,168809390,10090,10090,10090,10090,0
|
|
20240829,121800,168809390,10090,10090,10090,10090,0
|
|
20240829,121700,168809390,10090,10090,10090,10090,10
|
|
20240829,121600,168708490,10090,10090,10090,10090,83
|
|
20240829,121500,167871020,10070,10070,10070,10070,0
|
|
20240829,121400,167871020,10070,10070,10070,10070,0
|
|
20240829,121300,167871020,10070,10070,10070,10070,10
|
|
20240829,121200,167770320,10070,10070,10070,10070,0
|
|
20240829,121100,167770320,10070,10070,10070,10070,0
|
|
20240829,121000,167770320,10070,10070,10070,10070,0
|
|
20240829,120900,167770320,10070,10070,10070,10070,10
|
|
20240829,120800,167669620,10090,10090,10090,10090,30
|
|
20240829,120700,167366920,10070,10070,10070,10070,0
|
|
20240829,120600,167366920,10070,10070,10070,10070,10
|
|
20240829,120500,167266220,10070,10070,10070,10070,16
|
|
20240829,120400,167105100,10090,10090,10090,10090,9
|
|
20240829,120300,167014290,10090,10090,10090,10090,11
|
|
20240829,120200,166903300,10090,10070,10090,10070,13
|
|
20240829,120100,166772330,10070,10070,10070,10070,0
|
|
20240829,120000,166772330,10070,10070,10070,10070,0
|
|
20240829,115900,166772330,10070,10070,10070,10070,0
|
|
20240829,115800,166772330,10070,10070,10070,10070,110
|
|
20240829,115700,165664630,10070,10070,10070,10070,0
|
|
20240829,115600,165664630,10070,10070,10070,10070,0
|
|
20240829,115500,165664630,10070,10070,10070,10070,0
|
|
20240829,115400,165664630,10070,10070,10070,10070,10
|
|
20240829,115300,165563930,10140,10140,10140,10140,0
|
|
20240829,115200,165563930,10140,10140,10140,10140,0
|
|
20240829,115100,165563930,10140,10070,10140,10070,62
|
|
20240829,115000,164936760,10070,10070,10070,10070,0
|
|
20240829,114900,164936760,10070,10070,10070,10070,31
|
|
20240829,114800,164624590,10070,10070,10070,10070,126
|
|
20240829,114700,163355770,10060,10070,10070,10060,15
|
|
20240829,114600,163204820,10070,10070,10070,10070,0
|
|
20240829,114500,163204820,10070,10070,10070,10070,0
|
|
20240829,114400,163204820,10070,10070,10070,10070,55
|
|
20240829,114300,162650970,10070,10080,10080,10070,11
|
|
20240829,114200,162540190,10080,10080,10080,10080,0
|
|
20240829,114100,162540190,10080,10080,10080,10080,32
|
|
20240829,114000,162217630,10080,10080,10080,10080,0
|
|
20240829,113900,162217630,10080,10080,10080,10080,10
|
|
20240829,113800,162116830,10080,10080,10080,10080,0
|
|
20240829,113700,162116830,10080,10080,10080,10080,0
|
|
20240829,113600,162116830,10080,10080,10080,10080,10
|
|
20240829,113500,162016030,10080,10080,10080,10080,0
|
|
20240829,113400,162016030,10080,10080,10080,10080,0
|
|
20240829,113300,162016030,10080,10080,10080,10080,0
|
|
20240829,113200,162016030,10080,10080,10080,10080,10
|
|
20240829,113100,161915230,10080,10080,10080,10080,0
|
|
20240829,113000,161915230,10080,10080,10080,10080,0
|
|
20240829,112900,161915230,10080,10080,10080,10080,0
|
|
20240829,112800,161915230,10080,10080,10080,10080,10
|
|
20240829,112700,161814430,10100,10100,10100,10100,0
|
|
20240829,112600,161814430,10100,10100,10100,10100,0
|
|
20240829,112500,161814430,10100,10100,10100,10100,19
|
|
20240829,112400,161622530,10080,10080,10080,10080,19
|
|
20240829,112300,161431010,10080,10080,10080,10080,0
|
|
20240829,112200,161431010,10080,10080,10080,10080,0
|
|
20240829,112100,161431010,10080,10080,10080,10080,1
|
|
20240829,112000,161420930,10090,10080,10090,10080,2
|
|
20240829,111900,161400760,10070,10070,10070,10070,0
|
|
20240829,111800,161400760,10070,10070,10070,10070,0
|
|
20240829,111700,161400760,10070,10070,10070,10070,10
|
|
20240829,111600,161300060,10070,10070,10070,10070,0
|
|
20240829,111500,161300060,10070,10070,10070,10070,0
|
|
20240829,111400,161300060,10070,10070,10070,10070,0
|
|
20240829,111300,161300060,10070,10070,10070,10070,10
|
|
20240829,111200,161199360,10090,10090,10090,10090,0
|
|
20240829,111100,161199360,10090,10090,10090,10090,0
|
|
20240829,111000,161199360,10090,10090,10090,10090,0
|
|
20240829,110900,161199360,10090,10090,10090,10070,15
|
|
20240829,110800,161048210,10090,10090,10090,10090,1
|
|
20240829,110700,161038120,10080,10080,10080,10080,311
|
|
20240829,110600,157903240,10080,10070,10080,10070,310
|
|
20240829,110500,154778540,10070,10070,10070,10070,0
|
|
20240829,110400,154778540,10070,10070,10070,10070,0
|
|
20240829,110300,154778540,10070,10070,10070,10070,0
|
|
20240829,110200,154778540,10070,10070,10070,10070,10
|
|
20240829,110100,154677840,10070,10070,10070,10070,0
|
|
20240829,110000,154677840,10070,10070,10070,10070,0
|
|
20240829,105900,154677840,10070,10070,10070,10070,10
|
|
20240829,105800,154577140,10060,10060,10060,10060,252
|
|
20240829,105700,152042020,10070,10080,10080,10070,485
|
|
20240829,105600,147157040,10080,10080,10080,10080,8
|
|
20240829,105500,147076400,10080,10080,10080,10080,0
|
|
20240829,105400,147076400,10080,10080,10080,10080,4
|
|
20240829,105300,147036080,10080,10080,10080,10080,1
|
|
20240829,105200,147026000,10070,10070,10070,10070,133
|
|
20240829,105100,145686690,10070,10070,10070,10070,10
|
|
20240829,105000,145585990,10070,10070,10070,10070,0
|
|
20240829,104900,145585990,10070,10070,10070,10070,0
|
|
20240829,104800,145585990,10070,10070,10070,10070,0
|
|
20240829,104700,145585990,10070,10080,10080,10070,11
|
|
20240829,104600,145475210,10080,10080,10080,10080,0
|
|
20240829,104500,145475210,10080,10080,10080,10080,0
|
|
20240829,104400,145475210,10080,10080,10080,10080,0
|
|
20240829,104300,145475210,10080,10080,10080,10080,10
|
|
20240829,104200,145374410,10090,10090,10090,10090,7
|
|
20240829,104100,145303780,10060,10060,10060,10060,0
|
|
20240829,104000,145303780,10060,10060,10060,10060,0
|
|
20240829,103900,145303780,10060,10060,10060,10060,10
|
|
20240829,103800,145203180,10060,10060,10060,10060,70
|
|
20240829,103700,144498980,10090,10080,10090,10060,12
|
|
20240829,103600,144378030,10060,10060,10060,10060,10
|
|
20240829,103500,144277430,10080,10070,10080,10070,12
|
|
20240829,103400,144156490,10070,10070,10070,10070,1
|
|
20240829,103300,144146420,10070,10070,10070,10070,10
|
|
20240829,103200,144045720,10070,10070,10070,10070,10
|
|
20240829,103100,143945020,10080,10080,10080,10080,163
|
|
20240829,103000,142301980,10090,10090,10090,10090,0
|
|
20240829,102900,142301980,10090,10090,10090,10090,0
|
|
20240829,102800,142301980,10090,10090,10090,10090,5
|
|
20240829,102700,142251530,10110,10110,10110,10110,3
|
|
20240829,102600,142221200,10110,10110,10110,10110,0
|
|
20240829,102500,142221200,10110,10110,10110,10110,1
|
|
20240829,102400,142211090,10080,10080,10080,10080,111
|
|
20240829,102300,141092210,10070,10070,10070,10070,0
|
|
20240829,102200,141092210,10070,10070,10070,10070,0
|
|
20240829,102100,141092210,10070,10070,10070,10070,11
|
|
20240829,102000,140981440,10080,10080,10080,10080,0
|
|
20240829,101900,140981440,10080,10080,10080,10080,0
|
|
20240829,101800,140981440,10080,10080,10080,10080,10
|
|
20240829,101700,140880640,10080,10090,10090,10080,11
|
|
20240829,101600,140769750,10090,10110,10110,10090,619
|
|
20240829,101500,134521830,10120,10120,10120,10120,0
|
|
20240829,101400,134521830,10120,10120,10120,10120,0
|
|
20240829,101300,134521830,10120,10130,10130,10120,2
|
|
20240829,101200,134501580,10130,10130,10130,10130,2
|
|
20240829,101100,134481320,10100,10100,10100,10100,0
|
|
20240829,101000,134481320,10100,10100,10100,10100,0
|
|
20240829,100900,134481320,10100,10100,10100,10100,11
|
|
20240829,100800,134370220,10100,10100,10100,10100,0
|
|
20240829,100700,134370220,10100,10100,10100,10100,0
|
|
20240829,100600,134370220,10100,10100,10100,10100,11
|
|
20240829,100500,134259120,10120,10120,10120,10120,0
|
|
20240829,100400,134259120,10120,10120,10120,10120,0
|
|
20240829,100300,134259120,10120,10120,10120,10120,22
|
|
20240829,100200,134036480,10100,10100,10100,10100,471
|
|
20240829,100100,129279380,10100,10100,10100,10100,4
|
|
20240829,100000,129238980,10100,10100,10100,10100,27
|
|
20240829,095900,128966280,10090,10090,10090,10090,0
|
|
20240829,095800,128966280,10090,10090,10090,10090,39
|
|
20240829,095700,128572770,10100,10080,10100,10080,10
|
|
20240829,095600,128471850,10050,10070,10070,10020,1398
|
|
20240829,095500,114432710,10080,10080,10080,10080,3
|
|
20240829,095400,114402470,10080,10080,10080,10080,4
|
|
20240829,095300,114362150,10100,10100,10100,10100,0
|
|
20240829,095200,114362150,10100,10100,10100,10100,0
|
|
20240829,095100,114362150,10100,10100,10100,10100,111
|
|
20240829,095000,113241050,10100,10100,10100,10100,0
|
|
20240829,094900,113241050,10100,10100,10100,10100,0
|
|
20240829,094800,113241050,10100,10100,10100,10100,0
|
|
20240829,094700,113241050,10100,10100,10100,10100,11
|
|
20240829,094600,113129950,10110,10110,10110,10110,0
|
|
20240829,094500,113129950,10110,10110,10110,10110,0
|
|
20240829,094400,113129950,10110,10110,10110,10110,100
|
|
20240829,094300,112118950,10070,10100,10100,10070,16
|
|
20240829,094200,111957680,10100,10100,10100,10100,78
|
|
20240829,094100,111169880,10100,10100,10100,10100,0
|
|
20240829,094000,111169880,10100,10100,10100,10100,1
|
|
20240829,093900,111159780,10100,10100,10110,10070,437
|
|
20240829,093800,106746400,10110,10110,10110,10110,3
|
|
20240829,093700,106716070,10100,10100,10100,10100,404
|
|
20240829,093600,102635670,10020,10100,10100,10020,3011
|
|
20240829,093500,72384710,10120,10120,10120,10120,1
|
|
20240829,093400,72374590,10120,10120,10120,10120,1
|
|
20240829,093300,72364470,10120,10120,10130,10120,5
|
|
20240829,093200,72313850,10130,10110,10130,10080,28
|
|
20240829,093100,72031050,10100,10100,10100,10100,392
|
|
20240829,093000,68071850,10060,10060,10060,10060,0
|
|
20240829,092900,68071850,10060,10060,10060,10060,0
|
|
20240829,092800,68071850,10060,10060,10060,10060,21
|
|
20240829,092700,67860590,10060,10060,10060,10060,0
|
|
20240829,092600,67860590,10060,10060,10060,10060,0
|
|
20240829,092500,67860590,10060,10060,10060,10060,0
|
|
20240829,092400,67860590,10060,10060,10060,10060,11
|
|
20240829,092300,67749930,10070,10090,10090,10070,1512
|
|
20240829,092200,52513870,10090,10100,10100,10090,102
|
|
20240829,092100,51484670,10090,10090,10090,10090,611
|
|
20240829,092000,45319680,10110,10110,10110,10110,0
|
|
20240829,091900,45319680,10110,10100,10110,10100,20
|
|
20240829,091800,45117670,10090,10090,10090,10090,0
|
|
20240829,091700,45117670,10090,10090,10090,10090,84
|
|
20240829,091600,44270110,10090,10090,10090,10090,1
|
|
20240829,091500,44260020,10090,10110,10110,10090,1401
|
|
20240829,091400,30108780,10120,10170,10170,10120,28
|
|
20240829,091300,29824070,10120,10120,10120,10120,0
|
|
20240829,091200,29824070,10120,10130,10130,10120,30
|
|
20240829,091100,29520270,10170,10170,10170,10170,3
|
|
20240829,091000,29489760,10120,10120,10120,10120,50
|
|
20240829,090900,28983760,10140,10180,10180,10140,104
|
|
20240829,090800,27925440,10190,10190,10190,10190,0
|
|
20240829,090700,27925440,10190,10190,10190,10190,0
|
|
20240829,090600,27925440,10190,10190,10190,10190,98
|
|
20240829,090500,26926820,10130,10090,10130,10090,729
|
|
20240829,090400,19563790,10050,10090,10090,10050,47
|
|
20240829,090300,19089960,10090,10090,10090,10090,10
|
|
20240829,090200,18989060,10090,10060,10090,10050,1495
|
|
20240829,090100,3962810,10070,10100,10100,10070,303
|
|
20240829,090000,909020,10100,10100,10110,10100,90
|