598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,185500,91097620,10140,10140,10140,10140,384
|
|
20240830,185400,91097620,10140,10140,10140,10140,0
|
|
20240830,185300,91097620,10140,10140,10140,10140,0
|
|
20240830,185200,91097620,10140,10140,10140,10140,0
|
|
20240830,185100,91097620,10140,10140,10140,10140,0
|
|
20240830,185000,91097620,10140,10140,10140,10140,0
|
|
20240830,184900,91097620,10140,10140,10140,10140,0
|
|
20240830,184800,91097620,10140,10140,10140,10140,0
|
|
20240830,184700,91097620,10140,10140,10140,10140,0
|
|
20240830,184600,91097620,10140,10140,10140,10140,0
|
|
20240830,184500,91097620,10140,10140,10140,10140,0
|
|
20240830,184400,91097620,10140,10140,10140,10140,0
|
|
20240830,184300,91097620,10140,10140,10140,10140,0
|
|
20240830,184200,91097620,10140,10140,10140,10140,0
|
|
20240830,184100,91097620,10140,10140,10140,10140,0
|
|
20240830,184000,91097620,10140,10140,10140,10140,0
|
|
20240830,183900,91097620,10140,10140,10140,10140,0
|
|
20240830,183800,91097620,10140,10140,10140,10140,0
|
|
20240830,183700,91097620,10140,10140,10140,10140,0
|
|
20240830,183600,91097620,10140,10140,10140,10140,0
|
|
20240830,183500,91097620,10140,10140,10140,10140,0
|
|
20240830,183400,91097620,10140,10140,10140,10140,0
|
|
20240830,183300,91097620,10140,10140,10140,10140,0
|
|
20240830,183200,91097620,10140,10140,10140,10140,0
|
|
20240830,183100,91097620,10140,10140,10140,10140,0
|
|
20240830,183000,91097620,10140,10140,10140,10140,0
|
|
20240830,182900,91097620,10140,10140,10140,10140,0
|
|
20240830,182800,91097620,10140,10140,10140,10140,0
|
|
20240830,182700,91097620,10140,10140,10140,10140,0
|
|
20240830,182600,91097620,10140,10140,10140,10140,0
|
|
20240830,182500,91097620,10140,10140,10140,10140,384
|
|
20240830,182400,91097620,10140,10140,10140,10140,0
|
|
20240830,182300,91097620,10140,10140,10140,10140,0
|
|
20240830,182200,91097620,10140,10140,10140,10140,0
|
|
20240830,182100,91097620,10140,10140,10140,10140,0
|
|
20240830,182000,91097620,10140,10140,10140,10140,0
|
|
20240830,181900,91097620,10140,10140,10140,10140,0
|
|
20240830,181800,91097620,10140,10140,10140,10140,0
|
|
20240830,181700,91097620,10140,10140,10140,10140,0
|
|
20240830,181600,91097620,10140,10140,10140,10140,0
|
|
20240830,181500,91097620,10140,10140,10140,10140,0
|
|
20240830,181400,91097620,10140,10140,10140,10140,0
|
|
20240830,181300,91097620,10140,10140,10140,10140,0
|
|
20240830,181200,91097620,10140,10140,10140,10140,0
|
|
20240830,181100,91097620,10140,10140,10140,10140,0
|
|
20240830,181000,91097620,10140,10140,10140,10140,0
|
|
20240830,180900,91097620,10140,10140,10140,10140,0
|
|
20240830,180800,91097620,10140,10140,10140,10140,0
|
|
20240830,180700,91097620,10140,10140,10140,10140,0
|
|
20240830,180600,91097620,10140,10140,10140,10140,0
|
|
20240830,180500,91097620,10140,10140,10140,10140,0
|
|
20240830,180400,91097620,10140,10140,10140,10140,0
|
|
20240830,180300,91097620,10140,10140,10140,10140,0
|
|
20240830,180200,91097620,10140,10140,10140,10140,0
|
|
20240830,180100,91097620,10140,10140,10140,10140,0
|
|
20240830,180000,91097620,10140,10140,10140,10140,0
|
|
20240830,175900,91097620,10140,10140,10140,10140,0
|
|
20240830,175800,91097620,10140,10140,10140,10140,0
|
|
20240830,175700,91097620,10140,10140,10140,10140,0
|
|
20240830,175600,91097620,10140,10140,10140,10140,0
|
|
20240830,175500,91097620,10140,10140,10140,10140,384
|
|
20240830,175400,91097620,10140,10140,10140,10140,0
|
|
20240830,175300,91097620,10140,10140,10140,10140,0
|
|
20240830,175200,91097620,10140,10140,10140,10140,0
|
|
20240830,175100,91097620,10140,10140,10140,10140,0
|
|
20240830,175000,91097620,10140,10140,10140,10140,0
|
|
20240830,174900,91097620,10140,10140,10140,10140,0
|
|
20240830,174800,91097620,10140,10140,10140,10140,0
|
|
20240830,174700,91097620,10140,10140,10140,10140,0
|
|
20240830,174600,91097620,10140,10140,10140,10140,0
|
|
20240830,174500,91097620,10140,10140,10140,10140,0
|
|
20240830,174400,91097620,10140,10140,10140,10140,0
|
|
20240830,174300,91097620,10140,10140,10140,10140,0
|
|
20240830,174200,91097620,10140,10140,10140,10140,0
|
|
20240830,174100,91097620,10140,10140,10140,10140,0
|
|
20240830,174000,91097620,10140,10140,10140,10140,0
|
|
20240830,173900,91097620,10140,10140,10140,10140,0
|
|
20240830,173800,91097620,10140,10140,10140,10140,0
|
|
20240830,173700,91097620,10140,10140,10140,10140,0
|
|
20240830,173600,91097620,10140,10140,10140,10140,0
|
|
20240830,173500,91097620,10140,10140,10140,10140,0
|
|
20240830,173400,91097620,10140,10140,10140,10140,0
|
|
20240830,173300,91097620,10140,10140,10140,10140,0
|
|
20240830,173200,91097620,10140,10140,10140,10140,0
|
|
20240830,173100,91097620,10140,10140,10140,10140,0
|
|
20240830,173000,91097620,10140,10140,10140,10140,0
|
|
20240830,172900,91097620,10140,10140,10140,10140,0
|
|
20240830,172800,91097620,10140,10140,10140,10140,0
|
|
20240830,172700,91097620,10140,10140,10140,10140,0
|
|
20240830,172600,91097620,10140,10140,10140,10140,0
|
|
20240830,172500,91097620,10140,10140,10140,10140,384
|
|
20240830,172400,91097620,10140,10140,10140,10140,0
|
|
20240830,172300,91097620,10140,10140,10140,10140,0
|
|
20240830,172200,91097620,10140,10140,10140,10140,0
|
|
20240830,172100,91097620,10140,10140,10140,10140,0
|
|
20240830,172000,91097620,10140,10140,10140,10140,0
|
|
20240830,171900,91097620,10140,10140,10140,10140,0
|
|
20240830,171800,91097620,10140,10140,10140,10140,0
|
|
20240830,171700,91097620,10140,10140,10140,10140,0
|
|
20240830,171600,91097620,10140,10140,10140,10140,0
|
|
20240830,171500,91097620,10140,10140,10140,10140,0
|
|
20240830,171400,91097620,10140,10140,10140,10140,0
|
|
20240830,171300,91097620,10140,10140,10140,10140,0
|
|
20240830,171200,91097620,10140,10140,10140,10140,0
|
|
20240830,171100,91097620,10140,10140,10140,10140,0
|
|
20240830,171000,91097620,10140,10140,10140,10140,0
|
|
20240830,170900,91097620,10140,10140,10140,10140,0
|
|
20240830,170800,91097620,10140,10140,10140,10140,0
|
|
20240830,170700,91097620,10140,10140,10140,10140,0
|
|
20240830,170600,91097620,10140,10140,10140,10140,0
|
|
20240830,170500,91097620,10140,10140,10140,10140,0
|
|
20240830,170400,91097620,10140,10140,10140,10140,0
|
|
20240830,170300,91097620,10140,10140,10140,10140,0
|
|
20240830,170200,91097620,10140,10140,10140,10140,0
|
|
20240830,170100,91097620,10140,10140,10140,10140,0
|
|
20240830,170000,91097620,10140,10140,10140,10140,0
|
|
20240830,165900,91097620,10140,10140,10140,10140,0
|
|
20240830,165800,91097620,10140,10140,10140,10140,0
|
|
20240830,165700,91097620,10140,10140,10140,10140,0
|
|
20240830,165600,91097620,10140,10140,10140,10140,0
|
|
20240830,165500,91097620,10140,10140,10140,10140,384
|
|
20240830,165400,91097620,10140,10140,10140,10140,0
|
|
20240830,165300,91097620,10140,10140,10140,10140,0
|
|
20240830,165200,91097620,10140,10140,10140,10140,0
|
|
20240830,165100,91097620,10140,10140,10140,10140,0
|
|
20240830,165000,91097620,10140,10140,10140,10140,0
|
|
20240830,164900,91097620,10140,10140,10140,10140,0
|
|
20240830,164800,91097620,10140,10140,10140,10140,0
|
|
20240830,164700,91097620,10140,10140,10140,10140,0
|
|
20240830,164600,91097620,10140,10140,10140,10140,0
|
|
20240830,164500,91097620,10140,10140,10140,10140,0
|
|
20240830,164400,91097620,10140,10140,10140,10140,0
|
|
20240830,164300,91097620,10140,10140,10140,10140,0
|
|
20240830,164200,91097620,10140,10140,10140,10140,0
|
|
20240830,164100,91097620,10140,10140,10140,10140,0
|
|
20240830,164000,91097620,10140,10140,10140,10140,0
|
|
20240830,163900,91097620,10140,10140,10140,10140,0
|
|
20240830,163800,91097620,10140,10140,10140,10140,0
|
|
20240830,163700,91097620,10140,10140,10140,10140,0
|
|
20240830,163600,91097620,10140,10140,10140,10140,0
|
|
20240830,163500,91097620,10140,10140,10140,10140,0
|
|
20240830,163400,91097620,10140,10140,10140,10140,0
|
|
20240830,163300,91097620,10140,10140,10140,10140,0
|
|
20240830,163200,91097620,10140,10140,10140,10140,0
|
|
20240830,163100,91097620,10140,10140,10140,10140,0
|
|
20240830,163000,91097620,10140,10140,10140,10140,0
|
|
20240830,162900,91097620,10140,10140,10140,10140,0
|
|
20240830,162800,91097620,10140,10140,10140,10140,0
|
|
20240830,162700,91097620,10140,10140,10140,10140,0
|
|
20240830,162600,91097620,10140,10140,10140,10140,0
|
|
20240830,162500,91097620,10140,10140,10140,10140,384
|
|
20240830,162400,91097620,10140,10140,10140,10140,0
|
|
20240830,162300,91097620,10140,10140,10140,10140,0
|
|
20240830,162200,91097620,10140,10140,10140,10140,0
|
|
20240830,162100,91097620,10140,10140,10140,10140,0
|
|
20240830,162000,91097620,10140,10140,10140,10140,0
|
|
20240830,161900,91097620,10140,10140,10140,10140,0
|
|
20240830,161800,91097620,10140,10140,10140,10140,0
|
|
20240830,161700,91097620,10140,10140,10140,10140,0
|
|
20240830,161600,91097620,10140,10140,10140,10140,0
|
|
20240830,161500,91097620,10140,10140,10140,10140,0
|
|
20240830,161400,91097620,10140,10140,10140,10140,0
|
|
20240830,161300,91097620,10140,10140,10140,10140,0
|
|
20240830,161200,91097620,10140,10140,10140,10140,0
|
|
20240830,161100,91097620,10140,10140,10140,10140,0
|
|
20240830,161000,91097620,10140,10140,10140,10140,0
|
|
20240830,160900,91097620,10140,10140,10140,10140,0
|
|
20240830,160800,91097620,10140,10140,10140,10140,0
|
|
20240830,160700,91097620,10140,10140,10140,10140,0
|
|
20240830,160600,91097620,10140,10140,10140,10140,0
|
|
20240830,160500,91097620,10140,10140,10140,10140,0
|
|
20240830,160400,91097620,10140,10140,10140,10140,0
|
|
20240830,160300,91097620,10140,10140,10140,10140,0
|
|
20240830,160200,91097620,10140,10140,10140,10140,0
|
|
20240830,160100,91097620,10140,10140,10140,10140,0
|
|
20240830,160000,91097620,10140,10140,10140,10140,0
|
|
20240830,155900,91097620,10140,10140,10140,10140,0
|
|
20240830,155800,91097620,10140,10140,10140,10140,0
|
|
20240830,155700,91097620,10140,10140,10140,10140,0
|
|
20240830,155600,91097620,10140,10140,10140,10140,0
|
|
20240830,155500,91097620,10140,10140,10140,10140,384
|
|
20240830,155400,91097620,10140,10140,10140,10140,0
|
|
20240830,155300,91097620,10140,10140,10140,10140,0
|
|
20240830,155200,91097620,10140,10140,10140,10140,0
|
|
20240830,155100,91097620,10140,10140,10140,10140,0
|
|
20240830,155000,91097620,10140,10140,10140,10140,0
|
|
20240830,154900,91097620,10140,10140,10140,10140,0
|
|
20240830,154800,91097620,10140,10140,10140,10140,0
|
|
20240830,154700,91097620,10140,10140,10140,10140,0
|
|
20240830,154600,91097620,10140,10140,10140,10140,0
|
|
20240830,154500,91097620,10140,10140,10140,10140,0
|
|
20240830,154400,91097620,10140,10140,10140,10140,0
|
|
20240830,154300,91097620,10140,10140,10140,10140,0
|
|
20240830,154200,91097620,10140,10140,10140,10140,0
|
|
20240830,154100,91097620,10140,10140,10140,10140,0
|
|
20240830,154000,91097620,10140,10140,10140,10140,0
|
|
20240830,153900,91097620,10140,10140,10140,10140,0
|
|
20240830,153800,91097620,10140,10140,10140,10140,0
|
|
20240830,153700,91097620,10140,10140,10140,10140,0
|
|
20240830,153600,91097620,10140,10140,10140,10140,0
|
|
20240830,153500,91097620,10140,10140,10140,10140,0
|
|
20240830,153400,91097620,10140,10140,10140,10140,0
|
|
20240830,153300,91097620,10140,10140,10140,10140,0
|
|
20240830,153200,91097620,10140,10140,10140,10140,0
|
|
20240830,153100,91097620,10140,10140,10140,10140,0
|
|
20240830,153000,91097620,10140,10140,10140,10140,384
|
|
20240830,152900,87203860,10150,10150,10150,10150,0
|
|
20240830,152800,87203860,10150,10150,10150,10150,0
|
|
20240830,152700,87203860,10150,10150,10150,10150,0
|
|
20240830,152600,87203860,10150,10150,10150,10150,0
|
|
20240830,152500,87203860,10150,10150,10150,10150,0
|
|
20240830,152400,87203860,10150,10150,10150,10150,0
|
|
20240830,152300,87203860,10150,10150,10150,10150,0
|
|
20240830,152200,87203860,10150,10150,10150,10150,0
|
|
20240830,152100,87203860,10150,10150,10150,10150,0
|
|
20240830,152000,87203860,10150,10150,10150,10150,0
|
|
20240830,151900,87203860,10150,10150,10150,10150,0
|
|
20240830,151800,87203860,10150,10150,10150,10150,0
|
|
20240830,151700,87203860,10150,10150,10150,10150,200
|
|
20240830,151600,85173860,10150,10150,10150,10150,0
|
|
20240830,151500,85173860,10150,10150,10150,10150,0
|
|
20240830,151400,85173860,10150,10150,10150,10150,2
|
|
20240830,151300,85153560,10150,10150,10150,10150,2
|
|
20240830,151200,85133260,10150,10150,10150,10150,0
|
|
20240830,151100,85133260,10150,10150,10150,10150,0
|
|
20240830,151000,85133260,10150,10150,10150,10150,30
|
|
20240830,150900,84828760,10160,10160,10160,10160,7
|
|
20240830,150800,84757640,10160,10160,10160,10160,0
|
|
20240830,150700,84757640,10160,10160,10160,10160,0
|
|
20240830,150600,84757640,10160,10160,10160,10160,0
|
|
20240830,150500,84757640,10160,10160,10160,10160,0
|
|
20240830,150400,84757640,10160,10160,10160,10160,2
|
|
20240830,150300,84737320,10150,10150,10150,10150,0
|
|
20240830,150200,84737320,10150,10150,10150,10150,0
|
|
20240830,150100,84737320,10150,10150,10150,10150,20
|
|
20240830,150000,84534320,10150,10150,10150,10150,1
|
|
20240830,145900,84524170,10150,10150,10150,10150,0
|
|
20240830,145800,84524170,10150,10150,10150,10150,0
|
|
20240830,145700,84524170,10150,10150,10150,10150,1
|
|
20240830,145600,84514020,10150,10150,10150,10150,0
|
|
20240830,145500,84514020,10150,10150,10150,10150,13
|
|
20240830,145400,84382070,10150,10150,10150,10150,0
|
|
20240830,145300,84382070,10150,10150,10150,10150,0
|
|
20240830,145200,84382070,10150,10150,10150,10150,0
|
|
20240830,145100,84382070,10150,10150,10150,10150,1
|
|
20240830,145000,84371920,10150,10150,10150,10150,83
|
|
20240830,144900,83529470,10150,10150,10150,10150,0
|
|
20240830,144800,83529470,10150,10150,10150,10150,0
|
|
20240830,144700,83529470,10150,10150,10150,10150,0
|
|
20240830,144600,83529470,10150,10150,10150,10150,0
|
|
20240830,144500,83529470,10150,10140,10150,10140,61
|
|
20240830,144400,82910860,10130,10130,10130,10130,31
|
|
20240830,144300,82596830,10120,10120,10120,10120,8
|
|
20240830,144200,82515870,10110,10110,10110,10110,0
|
|
20240830,144100,82515870,10110,10110,10110,10110,4
|
|
20240830,144000,82475430,10120,10120,10120,10120,2
|
|
20240830,143900,82455190,10120,10120,10120,10120,17
|
|
20240830,143800,82283150,10110,10110,10110,10110,0
|
|
20240830,143700,82283150,10110,10110,10110,10110,0
|
|
20240830,143600,82283150,10110,10110,10110,10110,1
|
|
20240830,143500,82273040,10110,10110,10110,10110,2
|
|
20240830,143400,82252820,10120,10120,10120,10120,0
|
|
20240830,143300,82252820,10120,10120,10120,10120,27
|
|
20240830,143200,81979580,10120,10120,10120,10120,3
|
|
20240830,143100,81949220,10120,10120,10120,10120,0
|
|
20240830,143000,81949220,10120,10120,10120,10120,0
|
|
20240830,142900,81949220,10120,10120,10120,10120,0
|
|
20240830,142800,81949220,10120,10120,10120,10120,0
|
|
20240830,142700,81949220,10120,10140,10140,10120,64
|
|
20240830,142600,81301520,10140,10140,10140,10140,59
|
|
20240830,142500,80703260,10140,10140,10140,10140,2
|
|
20240830,142400,80682980,10140,10120,10140,10120,800
|
|
20240830,142300,72571060,10120,10120,10120,10120,0
|
|
20240830,142200,72571060,10120,10120,10120,10120,0
|
|
20240830,142100,72571060,10120,10120,10120,10120,0
|
|
20240830,142000,72571060,10120,10120,10120,10120,0
|
|
20240830,141900,72571060,10120,10120,10120,10120,2
|
|
20240830,141800,72550820,10110,10110,10110,10110,0
|
|
20240830,141700,72550820,10110,10110,10110,10110,0
|
|
20240830,141600,72550820,10110,10110,10110,10110,51
|
|
20240830,141500,72035210,10110,10110,10110,10110,0
|
|
20240830,141400,72035210,10110,10110,10110,10110,0
|
|
20240830,141300,72035210,10110,10110,10110,10110,17
|
|
20240830,141200,71863340,10120,10120,10120,10120,0
|
|
20240830,141100,71863340,10120,10120,10120,10120,0
|
|
20240830,141000,71863340,10120,10120,10120,10120,2
|
|
20240830,140900,71843100,10110,10110,10110,10110,0
|
|
20240830,140800,71843100,10110,10110,10110,10110,4
|
|
20240830,140700,71802660,10120,10120,10120,10120,0
|
|
20240830,140600,71802660,10120,10120,10120,10120,0
|
|
20240830,140500,71802660,10120,10120,10120,10120,0
|
|
20240830,140400,71802660,10120,10120,10120,10120,3
|
|
20240830,140300,71772300,10110,10110,10110,10110,0
|
|
20240830,140200,71772300,10110,10110,10110,10110,0
|
|
20240830,140100,71772300,10110,10110,10110,10110,0
|
|
20240830,140000,71772300,10110,10110,10110,10110,0
|
|
20240830,135900,71772300,10110,10110,10110,10110,0
|
|
20240830,135800,71772300,10110,10110,10110,10110,0
|
|
20240830,135700,71772300,10110,10110,10110,10110,39
|
|
20240830,135600,71378010,10110,10110,10110,10110,1
|
|
20240830,135500,71367900,10090,10110,10110,10090,400
|
|
20240830,135400,67330840,10120,10110,10120,10110,82
|
|
20240830,135300,66501620,10120,10120,10120,10120,0
|
|
20240830,135200,66501620,10120,10120,10120,10120,0
|
|
20240830,135100,66501620,10120,10120,10120,10120,0
|
|
20240830,135000,66501620,10120,10120,10120,10120,0
|
|
20240830,134900,66501620,10120,10120,10120,10120,0
|
|
20240830,134800,66501620,10120,10120,10120,10120,2
|
|
20240830,134700,66481380,10120,10120,10120,10120,0
|
|
20240830,134600,66481380,10120,10120,10120,10120,0
|
|
20240830,134500,66481380,10120,10110,10120,10110,58
|
|
20240830,134400,65894470,10110,10110,10110,10110,0
|
|
20240830,134300,65894470,10110,10110,10110,10110,0
|
|
20240830,134200,65894470,10110,10110,10110,10110,2
|
|
20240830,134100,65874250,10110,10110,10110,10110,0
|
|
20240830,134000,65874250,10110,10110,10110,10110,0
|
|
20240830,133900,65874250,10110,10110,10110,10110,0
|
|
20240830,133800,65874250,10110,10110,10110,10110,0
|
|
20240830,133700,65874250,10110,10110,10110,10110,70
|
|
20240830,133600,65166550,10090,10090,10090,10090,0
|
|
20240830,133500,65166550,10090,10090,10090,10090,4
|
|
20240830,133400,65126190,10110,10110,10110,10110,0
|
|
20240830,133300,65126190,10110,10110,10110,10110,0
|
|
20240830,133200,65126190,10110,10110,10110,10110,0
|
|
20240830,133100,65126190,10110,10110,10110,10110,10
|
|
20240830,133000,65025090,10110,10110,10110,10110,0
|
|
20240830,132900,65025090,10110,10110,10110,10110,9
|
|
20240830,132800,64934100,10110,10110,10110,10110,1
|
|
20240830,132700,64923990,10090,10090,10090,10090,0
|
|
20240830,132600,64923990,10090,10090,10090,10090,0
|
|
20240830,132500,64923990,10090,10090,10090,10090,200
|
|
20240830,132400,62905990,10100,10100,10100,10100,0
|
|
20240830,132300,62905990,10100,10100,10100,10100,4
|
|
20240830,132200,62865590,10100,10100,10100,10100,0
|
|
20240830,132100,62865590,10100,10100,10100,10100,0
|
|
20240830,132000,62865590,10100,10100,10100,10100,0
|
|
20240830,131900,62865590,10100,10100,10100,10100,0
|
|
20240830,131800,62865590,10100,10100,10100,10100,0
|
|
20240830,131700,62865590,10100,10100,10100,10100,0
|
|
20240830,131600,62865590,10100,10100,10100,10100,70
|
|
20240830,131500,62158590,10130,10130,10130,10130,0
|
|
20240830,131400,62158590,10130,10130,10130,10130,0
|
|
20240830,131300,62158590,10130,10130,10130,10130,0
|
|
20240830,131200,62158590,10130,10130,10130,10130,0
|
|
20240830,131100,62158590,10130,10110,10130,10110,455
|
|
20240830,131000,57549460,10080,10080,10080,10080,0
|
|
20240830,130900,57549460,10080,10080,10080,10080,16
|
|
20240830,130800,57388180,10090,10090,10090,10090,1
|
|
20240830,130700,57378090,10090,10090,10090,10090,1
|
|
20240830,130600,57368000,10090,10090,10090,10090,0
|
|
20240830,130500,57368000,10090,10090,10090,10090,0
|
|
20240830,130400,57368000,10090,10100,10100,10090,82
|
|
20240830,130300,56540600,10090,10090,10090,10090,0
|
|
20240830,130200,56540600,10090,10090,10090,10090,4
|
|
20240830,130100,56500240,10110,10110,10110,10110,0
|
|
20240830,130000,56500240,10110,10110,10110,10110,0
|
|
20240830,125900,56500240,10110,10110,10110,10110,6
|
|
20240830,125800,56439580,10090,10100,10100,10090,503
|
|
20240830,125700,51362550,10130,10130,10130,10130,0
|
|
20240830,125600,51362550,10130,10130,10130,10130,0
|
|
20240830,125500,51362550,10130,10130,10130,10130,0
|
|
20240830,125400,51362550,10130,10130,10130,10130,0
|
|
20240830,125300,51362550,10130,10120,10130,10120,39
|
|
20240830,125200,50967620,10120,10120,10120,10120,0
|
|
20240830,125100,50967620,10120,10120,10120,10120,10
|
|
20240830,125000,50866420,10110,10110,10110,10110,0
|
|
20240830,124900,50866420,10110,10110,10110,10110,0
|
|
20240830,124800,50866420,10110,10110,10110,10110,0
|
|
20240830,124700,50866420,10110,10110,10110,10110,0
|
|
20240830,124600,50866420,10110,10120,10120,10110,1004
|
|
20240830,124500,40714980,10130,10130,10130,10130,0
|
|
20240830,124400,40714980,10130,10130,10130,10130,0
|
|
20240830,124300,40714980,10130,10130,10130,10130,0
|
|
20240830,124200,40714980,10130,10130,10130,10130,2
|
|
20240830,124100,40694720,10130,10130,10130,10130,0
|
|
20240830,124000,40694720,10130,10130,10130,10130,0
|
|
20240830,123900,40694720,10130,10130,10130,10130,0
|
|
20240830,123800,40694720,10130,10130,10130,10130,0
|
|
20240830,123700,40694720,10130,10130,10130,10130,0
|
|
20240830,123600,40694720,10130,10130,10130,10130,0
|
|
20240830,123500,40694720,10130,10130,10130,10130,2
|
|
20240830,123400,40674460,10100,10100,10100,10100,0
|
|
20240830,123300,40674460,10100,10100,10100,10100,0
|
|
20240830,123200,40674460,10100,10100,10100,10100,0
|
|
20240830,123100,40674460,10100,10100,10100,10100,0
|
|
20240830,123000,40674460,10100,10100,10100,10100,0
|
|
20240830,122900,40674460,10100,10110,10110,10100,5
|
|
20240830,122800,40623950,10120,10120,10120,10120,0
|
|
20240830,122700,40623950,10120,10120,10120,10120,0
|
|
20240830,122600,40623950,10120,10120,10120,10120,0
|
|
20240830,122500,40623950,10120,10120,10120,10120,0
|
|
20240830,122400,40623950,10120,10120,10120,10120,0
|
|
20240830,122300,40623950,10120,10120,10120,10120,1
|
|
20240830,122200,40613830,10140,10120,10140,10120,2
|
|
20240830,122100,40593570,10120,10120,10120,10120,0
|
|
20240830,122000,40593570,10120,10120,10120,10120,1
|
|
20240830,121900,40583450,10140,10140,10140,10140,0
|
|
20240830,121800,40583450,10140,10120,10140,10120,100
|
|
20240830,121700,39569470,10100,10100,10100,10100,0
|
|
20240830,121600,39569470,10100,10100,10100,10100,2
|
|
20240830,121500,39549270,10100,10100,10100,10100,1
|
|
20240830,121400,39539170,10070,10090,10090,10070,389
|
|
20240830,121300,35619050,10100,10100,10100,10100,30
|
|
20240830,121200,35316050,10100,10100,10100,10100,0
|
|
20240830,121100,35316050,10100,10100,10100,10100,0
|
|
20240830,121000,35316050,10100,10100,10100,10100,0
|
|
20240830,120900,35316050,10100,10100,10100,10100,0
|
|
20240830,120800,35316050,10100,10130,10130,10100,1355
|
|
20240830,120700,21614230,10140,10140,10140,10140,0
|
|
20240830,120600,21614230,10140,10140,10140,10140,4
|
|
20240830,120500,21573670,10140,10140,10140,10140,0
|
|
20240830,120400,21573670,10140,10140,10140,10140,0
|
|
20240830,120300,21573670,10140,10140,10140,10140,0
|
|
20240830,120200,21573670,10140,10140,10140,10140,0
|
|
20240830,120100,21573670,10140,10140,10140,10140,0
|
|
20240830,120000,21573670,10140,10140,10140,10140,0
|
|
20240830,115900,21573670,10140,10140,10140,10140,2
|
|
20240830,115800,21553390,10130,10130,10130,10130,0
|
|
20240830,115700,21553390,10130,10130,10130,10130,20
|
|
20240830,115600,21350790,10130,10130,10130,10130,5
|
|
20240830,115500,21300140,10140,10140,10140,10140,7
|
|
20240830,115400,21229160,10140,10140,10140,10140,0
|
|
20240830,115300,21229160,10140,10140,10140,10140,0
|
|
20240830,115200,21229160,10140,10140,10140,10140,0
|
|
20240830,115100,21229160,10140,10140,10140,10140,2
|
|
20240830,115000,21208880,10130,10130,10130,10130,0
|
|
20240830,114900,21208880,10130,10130,10130,10130,0
|
|
20240830,114800,21208880,10130,10130,10130,10130,9
|
|
20240830,114700,21117710,10140,10140,10140,10140,0
|
|
20240830,114600,21117710,10140,10140,10140,10140,2
|
|
20240830,114500,21097430,10140,10140,10140,10140,0
|
|
20240830,114400,21097430,10140,10140,10140,10140,2
|
|
20240830,114300,21077150,10140,10140,10140,10140,0
|
|
20240830,114200,21077150,10140,10140,10140,10140,0
|
|
20240830,114100,21077150,10140,10140,10140,10140,15
|
|
20240830,114000,20925050,10150,10150,10150,10150,0
|
|
20240830,113900,20925050,10150,10150,10150,10150,0
|
|
20240830,113800,20925050,10150,10150,10150,10150,0
|
|
20240830,113700,20925050,10150,10150,10150,10150,2
|
|
20240830,113600,20904750,10150,10150,10150,10150,0
|
|
20240830,113500,20904750,10150,10150,10150,10150,0
|
|
20240830,113400,20904750,10150,10150,10150,10150,0
|
|
20240830,113300,20904750,10150,10150,10150,10150,0
|
|
20240830,113200,20904750,10150,10150,10150,10150,0
|
|
20240830,113100,20904750,10150,10150,10150,10150,0
|
|
20240830,113000,20904750,10150,10150,10150,10150,2
|
|
20240830,112900,20884450,10130,10130,10130,10130,0
|
|
20240830,112800,20884450,10130,10130,10130,10130,0
|
|
20240830,112700,20884450,10130,10130,10130,10130,0
|
|
20240830,112600,20884450,10130,10130,10130,10130,0
|
|
20240830,112500,20884450,10130,10130,10130,10130,0
|
|
20240830,112400,20884450,10130,10130,10130,10130,0
|
|
20240830,112300,20884450,10130,10140,10140,10130,5
|
|
20240830,112200,20833790,10150,10150,10150,10150,0
|
|
20240830,112100,20833790,10150,10150,10150,10150,0
|
|
20240830,112000,20833790,10150,10150,10150,10150,2
|
|
20240830,111900,20813490,10150,10150,10150,10150,0
|
|
20240830,111800,20813490,10150,10150,10150,10150,0
|
|
20240830,111700,20813490,10150,10150,10150,10150,0
|
|
20240830,111600,20813490,10150,10150,10150,10150,0
|
|
20240830,111500,20813490,10150,10150,10150,10150,0
|
|
20240830,111400,20813490,10150,10150,10150,10150,3
|
|
20240830,111300,20783040,10150,10150,10150,10150,0
|
|
20240830,111200,20783040,10150,10150,10150,10150,0
|
|
20240830,111100,20783040,10150,10150,10150,10150,0
|
|
20240830,111000,20783040,10150,10150,10150,10150,1
|
|
20240830,110900,20772890,10150,10150,10150,10150,0
|
|
20240830,110800,20772890,10150,10150,10150,10150,2
|
|
20240830,110700,20752590,10150,10150,10150,10150,1
|
|
20240830,110600,20742440,10130,10130,10130,10130,0
|
|
20240830,110500,20742440,10130,10130,10130,10130,0
|
|
20240830,110400,20742440,10130,10130,10130,10130,0
|
|
20240830,110300,20742440,10130,10130,10130,10130,0
|
|
20240830,110200,20742440,10130,10130,10130,10130,0
|
|
20240830,110100,20742440,10130,10130,10130,10130,0
|
|
20240830,110000,20742440,10130,10130,10130,10130,0
|
|
20240830,105900,20742440,10130,10130,10130,10130,0
|
|
20240830,105800,20742440,10130,10130,10130,10130,99
|
|
20240830,105700,19739570,10140,10140,10140,10140,0
|
|
20240830,105600,19739570,10140,10140,10140,10140,0
|
|
20240830,105500,19739570,10140,10140,10140,10140,0
|
|
20240830,105400,19739570,10140,10140,10140,10140,0
|
|
20240830,105300,19739570,10140,10150,10150,10140,129
|
|
20240830,105200,18431410,10150,10150,10150,10150,0
|
|
20240830,105100,18431410,10150,10150,10150,10150,12
|
|
20240830,105000,18309610,10150,10160,10160,10150,5
|
|
20240830,104900,18258850,10180,10180,10180,10180,0
|
|
20240830,104800,18258850,10180,10180,10180,10180,0
|
|
20240830,104700,18258850,10180,10180,10180,10180,4
|
|
20240830,104600,18218130,10180,10180,10180,10180,17
|
|
20240830,104500,18045070,10170,10170,10170,10170,23
|
|
20240830,104400,17811160,10170,10170,10170,10170,0
|
|
20240830,104300,17811160,10170,10170,10170,10170,0
|
|
20240830,104200,17811160,10170,10170,10170,10170,0
|
|
20240830,104100,17811160,10170,10170,10170,10170,2
|
|
20240830,104000,17790820,10170,10170,10170,10170,0
|
|
20240830,103900,17790820,10170,10170,10170,10170,0
|
|
20240830,103800,17790820,10170,10170,10170,10170,0
|
|
20240830,103700,17790820,10170,10170,10170,10170,2
|
|
20240830,103600,17770480,10170,10170,10170,10170,0
|
|
20240830,103500,17770480,10170,10170,10170,10170,0
|
|
20240830,103400,17770480,10170,10170,10170,10170,0
|
|
20240830,103300,17770480,10170,10170,10170,10170,0
|
|
20240830,103200,17770480,10170,10170,10170,10170,49
|
|
20240830,103100,17272150,10180,10200,10200,10180,3
|
|
20240830,103000,17241570,10200,10200,10200,10200,2
|
|
20240830,102900,17221170,10200,10200,10200,10200,0
|
|
20240830,102800,17221170,10200,10200,10200,10200,2
|
|
20240830,102700,17200770,10200,10200,10200,10200,1
|
|
20240830,102600,17190570,10200,10200,10200,10200,2
|
|
20240830,102500,17170170,10200,10200,10200,10200,0
|
|
20240830,102400,17170170,10200,10200,10200,10200,0
|
|
20240830,102300,17170170,10200,10200,10200,10200,1
|
|
20240830,102200,17159970,10200,10200,10200,10200,2
|
|
20240830,102100,17139570,10180,10180,10180,10180,0
|
|
20240830,102000,17139570,10180,10180,10180,10180,0
|
|
20240830,101900,17139570,10180,10180,10180,10180,0
|
|
20240830,101800,17139570,10180,10180,10180,10180,0
|
|
20240830,101700,17139570,10180,10190,10190,10180,5
|
|
20240830,101600,17088650,10200,10190,10200,10190,3
|
|
20240830,101500,17058070,10200,10200,10200,10200,0
|
|
20240830,101400,17058070,10200,10200,10200,10200,2
|
|
20240830,101300,17037670,10200,10200,10200,10200,0
|
|
20240830,101200,17037670,10200,10200,10200,10200,0
|
|
20240830,101100,17037670,10200,10200,10200,10200,0
|
|
20240830,101000,17037670,10200,10200,10200,10200,2
|
|
20240830,100900,17017270,10200,10200,10200,10200,19
|
|
20240830,100800,16823470,10200,10200,10200,10200,0
|
|
20240830,100700,16823470,10200,10200,10200,10200,0
|
|
20240830,100600,16823470,10200,10200,10200,10200,14
|
|
20240830,100500,16680670,10200,10200,10200,10200,0
|
|
20240830,100400,16680670,10200,10200,10200,10200,0
|
|
20240830,100300,16680670,10200,10200,10200,10200,2
|
|
20240830,100200,16660270,10190,10190,10190,10190,44
|
|
20240830,100100,16211910,10180,10180,10180,10180,50
|
|
20240830,100000,15702910,10180,10180,10180,10180,1
|
|
20240830,095900,15692730,10180,10170,10180,10170,13
|
|
20240830,095800,15560500,10180,10180,10180,10180,0
|
|
20240830,095700,15560500,10180,10180,10180,10180,0
|
|
20240830,095600,15560500,10180,10180,10180,10180,0
|
|
20240830,095500,15560500,10180,10180,10180,10180,2
|
|
20240830,095400,15540140,10170,10170,10170,10170,0
|
|
20240830,095300,15540140,10170,10170,10170,10170,1
|
|
20240830,095200,15529970,10180,10180,10180,10180,0
|
|
20240830,095100,15529970,10180,10180,10180,10180,0
|
|
20240830,095000,15529970,10180,10180,10180,10180,2
|
|
20240830,094900,15509610,10160,10160,10160,10160,100
|
|
20240830,094800,14493610,10180,10180,10180,10180,0
|
|
20240830,094700,14493610,10180,10180,10180,10180,2
|
|
20240830,094600,14473250,10150,10150,10150,10150,0
|
|
20240830,094500,14473250,10150,10150,10150,10150,0
|
|
20240830,094400,14473250,10150,10150,10150,10150,5
|
|
20240830,094300,14422500,10150,10170,10170,10150,150
|
|
20240830,094200,12899980,10170,10170,10170,10170,0
|
|
20240830,094100,12899980,10170,10170,10170,10170,17
|
|
20240830,094000,12727090,10170,10170,10170,10170,3
|
|
20240830,093900,12696580,10170,10170,10170,10170,2
|
|
20240830,093800,12676240,10160,10160,10160,10160,0
|
|
20240830,093700,12676240,10160,10150,10160,10150,31
|
|
20240830,093600,12361390,10170,10170,10170,10160,4
|
|
20240830,093500,12320720,10180,10180,10180,10180,1
|
|
20240830,093400,12310540,10190,10190,10190,10190,2
|
|
20240830,093300,12290160,10180,10180,10180,10180,0
|
|
20240830,093200,12290160,10180,10180,10180,10180,0
|
|
20240830,093100,12290160,10180,10190,10190,10180,9
|
|
20240830,093000,12198460,10200,10200,10200,10200,2
|
|
20240830,092900,12178060,10200,10200,10200,10200,0
|
|
20240830,092800,12178060,10200,10200,10200,10200,2
|
|
20240830,092700,12157660,10200,10200,10200,10200,0
|
|
20240830,092600,12157660,10200,10200,10200,10200,11
|
|
20240830,092500,12045460,10200,10200,10200,10200,11
|
|
20240830,092400,11933260,10200,10200,10200,10200,1
|
|
20240830,092300,11923060,10210,10210,10210,10210,2
|
|
20240830,092200,11902640,10210,10200,10210,10200,22
|
|
20240830,092100,11678200,10200,10200,10200,10200,2
|
|
20240830,092000,11657800,10190,10190,10190,10190,2
|
|
20240830,091900,11637420,10190,10190,10190,10190,2
|
|
20240830,091800,11617040,10170,10170,10170,10170,1
|
|
20240830,091700,11606870,10190,10180,10200,10180,34
|
|
20240830,091600,11260660,10180,10170,10180,10170,187
|
|
20240830,091500,9357250,10170,10170,10170,10170,0
|
|
20240830,091400,9357250,10170,10170,10170,10170,1
|
|
20240830,091300,9347080,10170,10170,10170,10170,2
|
|
20240830,091200,9326740,10150,10130,10180,10130,26
|
|
20240830,091100,9062350,10130,10130,10130,10130,165
|
|
20240830,091000,7390900,10180,10180,10180,10180,0
|
|
20240830,090900,7390900,10180,10180,10180,10180,0
|
|
20240830,090800,7390900,10180,10180,10180,10180,0
|
|
20240830,090700,7390900,10180,10180,10180,10180,0
|
|
20240830,090600,7390900,10180,10180,10180,10180,0
|
|
20240830,090500,7390900,10180,10180,10180,10180,0
|
|
20240830,090400,7390900,10180,10180,10180,10180,100
|
|
20240830,090300,6372900,10180,10180,10180,10180,0
|
|
20240830,090200,6372900,10180,10180,10180,10180,500
|
|
20240830,090100,1282900,10190,10120,10190,10120,53
|
|
20240830,090000,746330,10120,10070,10120,10070,74
|