598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185500,465785280,10170,10170,10170,10170,173
|
|
20240902,185400,465785280,10170,10170,10170,10170,0
|
|
20240902,185300,465785280,10170,10170,10170,10170,0
|
|
20240902,185200,465785280,10170,10170,10170,10170,0
|
|
20240902,185100,465785280,10170,10170,10170,10170,0
|
|
20240902,185000,465785280,10170,10170,10170,10170,0
|
|
20240902,184900,465785280,10170,10170,10170,10170,0
|
|
20240902,184800,465785280,10170,10170,10170,10170,0
|
|
20240902,184700,465785280,10170,10170,10170,10170,0
|
|
20240902,184600,465785280,10170,10170,10170,10170,0
|
|
20240902,184500,465785280,10170,10170,10170,10170,0
|
|
20240902,184400,465785280,10170,10170,10170,10170,0
|
|
20240902,184300,465785280,10170,10170,10170,10170,0
|
|
20240902,184200,465785280,10170,10170,10170,10170,0
|
|
20240902,184100,465785280,10170,10170,10170,10170,0
|
|
20240902,184000,465785280,10170,10170,10170,10170,0
|
|
20240902,183900,465785280,10170,10170,10170,10170,0
|
|
20240902,183800,465785280,10170,10170,10170,10170,0
|
|
20240902,183700,465785280,10170,10170,10170,10170,0
|
|
20240902,183600,465785280,10170,10170,10170,10170,0
|
|
20240902,183500,465785280,10170,10170,10170,10170,0
|
|
20240902,183400,465785280,10170,10170,10170,10170,0
|
|
20240902,183300,465785280,10170,10170,10170,10170,0
|
|
20240902,183200,465785280,10170,10170,10170,10170,0
|
|
20240902,183100,465785280,10170,10170,10170,10170,0
|
|
20240902,183000,465785280,10170,10170,10170,10170,0
|
|
20240902,182900,465785280,10170,10170,10170,10170,0
|
|
20240902,182800,465785280,10170,10170,10170,10170,0
|
|
20240902,182700,465785280,10170,10170,10170,10170,0
|
|
20240902,182600,465785280,10170,10170,10170,10170,0
|
|
20240902,182500,465785280,10170,10170,10170,10170,173
|
|
20240902,182400,465785280,10170,10170,10170,10170,0
|
|
20240902,182300,465785280,10170,10170,10170,10170,0
|
|
20240902,182200,465785280,10170,10170,10170,10170,0
|
|
20240902,182100,465785280,10170,10170,10170,10170,0
|
|
20240902,182000,465785280,10170,10170,10170,10170,0
|
|
20240902,181900,465785280,10170,10170,10170,10170,0
|
|
20240902,181800,465785280,10170,10170,10170,10170,0
|
|
20240902,181700,465785280,10170,10170,10170,10170,0
|
|
20240902,181600,465785280,10170,10170,10170,10170,0
|
|
20240902,181500,465785280,10170,10170,10170,10170,0
|
|
20240902,181400,465785280,10170,10170,10170,10170,0
|
|
20240902,181300,465785280,10170,10170,10170,10170,0
|
|
20240902,181200,465785280,10170,10170,10170,10170,0
|
|
20240902,181100,465785280,10170,10170,10170,10170,0
|
|
20240902,181000,465785280,10170,10170,10170,10170,0
|
|
20240902,180900,465785280,10170,10170,10170,10170,0
|
|
20240902,180800,465785280,10170,10170,10170,10170,0
|
|
20240902,180700,465785280,10170,10170,10170,10170,0
|
|
20240902,180600,465785280,10170,10170,10170,10170,0
|
|
20240902,180500,465785280,10170,10170,10170,10170,0
|
|
20240902,180400,465785280,10170,10170,10170,10170,0
|
|
20240902,180300,465785280,10170,10170,10170,10170,0
|
|
20240902,180200,465785280,10170,10170,10170,10170,0
|
|
20240902,180100,465785280,10170,10170,10170,10170,0
|
|
20240902,180000,465785280,10170,10170,10170,10170,0
|
|
20240902,175900,465785280,10170,10170,10170,10170,0
|
|
20240902,175800,465785280,10170,10170,10170,10170,0
|
|
20240902,175700,465785280,10170,10170,10170,10170,0
|
|
20240902,175600,465785280,10170,10170,10170,10170,0
|
|
20240902,175500,465785280,10170,10170,10170,10170,173
|
|
20240902,175400,465785280,10170,10170,10170,10170,0
|
|
20240902,175300,465785280,10170,10170,10170,10170,0
|
|
20240902,175200,465785280,10170,10170,10170,10170,0
|
|
20240902,175100,465785280,10170,10170,10170,10170,0
|
|
20240902,175000,465785280,10170,10170,10170,10170,0
|
|
20240902,174900,465785280,10170,10170,10170,10170,0
|
|
20240902,174800,465785280,10170,10170,10170,10170,0
|
|
20240902,174700,465785280,10170,10170,10170,10170,0
|
|
20240902,174600,465785280,10170,10170,10170,10170,0
|
|
20240902,174500,465785280,10170,10170,10170,10170,0
|
|
20240902,174400,465785280,10170,10170,10170,10170,0
|
|
20240902,174300,465785280,10170,10170,10170,10170,0
|
|
20240902,174200,465785280,10170,10170,10170,10170,0
|
|
20240902,174100,465785280,10170,10170,10170,10170,0
|
|
20240902,174000,465785280,10170,10170,10170,10170,0
|
|
20240902,173900,465785280,10170,10170,10170,10170,0
|
|
20240902,173800,465785280,10170,10170,10170,10170,0
|
|
20240902,173700,465785280,10170,10170,10170,10170,0
|
|
20240902,173600,465785280,10170,10170,10170,10170,0
|
|
20240902,173500,465785280,10170,10170,10170,10170,0
|
|
20240902,173400,465785280,10170,10170,10170,10170,0
|
|
20240902,173300,465785280,10170,10170,10170,10170,0
|
|
20240902,173200,465785280,10170,10170,10170,10170,0
|
|
20240902,173100,465785280,10170,10170,10170,10170,0
|
|
20240902,173000,465785280,10170,10170,10170,10170,0
|
|
20240902,172900,465785280,10170,10170,10170,10170,0
|
|
20240902,172800,465785280,10170,10170,10170,10170,0
|
|
20240902,172700,465785280,10170,10170,10170,10170,0
|
|
20240902,172600,465785280,10170,10170,10170,10170,0
|
|
20240902,172500,465785280,10170,10170,10170,10170,173
|
|
20240902,172400,465785280,10170,10170,10170,10170,0
|
|
20240902,172300,465785280,10170,10170,10170,10170,0
|
|
20240902,172200,465785280,10170,10170,10170,10170,0
|
|
20240902,172100,465785280,10170,10170,10170,10170,0
|
|
20240902,172000,465785280,10170,10170,10170,10170,0
|
|
20240902,171900,465785280,10170,10170,10170,10170,0
|
|
20240902,171800,465785280,10170,10170,10170,10170,0
|
|
20240902,171700,465785280,10170,10170,10170,10170,0
|
|
20240902,171600,465785280,10170,10170,10170,10170,0
|
|
20240902,171500,465785280,10170,10170,10170,10170,0
|
|
20240902,171400,465785280,10170,10170,10170,10170,0
|
|
20240902,171300,465785280,10170,10170,10170,10170,0
|
|
20240902,171200,465785280,10170,10170,10170,10170,0
|
|
20240902,171100,465785280,10170,10170,10170,10170,0
|
|
20240902,171000,465785280,10170,10170,10170,10170,0
|
|
20240902,170900,465785280,10170,10170,10170,10170,0
|
|
20240902,170800,465785280,10170,10170,10170,10170,0
|
|
20240902,170700,465785280,10170,10170,10170,10170,0
|
|
20240902,170600,465785280,10170,10170,10170,10170,0
|
|
20240902,170500,465785280,10170,10170,10170,10170,0
|
|
20240902,170400,465785280,10170,10170,10170,10170,0
|
|
20240902,170300,465785280,10170,10170,10170,10170,0
|
|
20240902,170200,465785280,10170,10170,10170,10170,0
|
|
20240902,170100,465785280,10170,10170,10170,10170,0
|
|
20240902,170000,465785280,10170,10170,10170,10170,0
|
|
20240902,165900,465785280,10170,10170,10170,10170,0
|
|
20240902,165800,465785280,10170,10170,10170,10170,0
|
|
20240902,165700,465785280,10170,10170,10170,10170,0
|
|
20240902,165600,465785280,10170,10170,10170,10170,0
|
|
20240902,165500,465785280,10170,10170,10170,10170,173
|
|
20240902,165400,465785280,10170,10170,10170,10170,0
|
|
20240902,165300,465785280,10170,10170,10170,10170,0
|
|
20240902,165200,465785280,10170,10170,10170,10170,0
|
|
20240902,165100,465785280,10170,10170,10170,10170,0
|
|
20240902,165000,465785280,10170,10170,10170,10170,0
|
|
20240902,164900,465785280,10170,10170,10170,10170,0
|
|
20240902,164800,465785280,10170,10170,10170,10170,0
|
|
20240902,164700,465785280,10170,10170,10170,10170,0
|
|
20240902,164600,465785280,10170,10170,10170,10170,0
|
|
20240902,164500,465785280,10170,10170,10170,10170,0
|
|
20240902,164400,465785280,10170,10170,10170,10170,0
|
|
20240902,164300,465785280,10170,10170,10170,10170,0
|
|
20240902,164200,465785280,10170,10170,10170,10170,0
|
|
20240902,164100,465785280,10170,10170,10170,10170,0
|
|
20240902,164000,465785280,10170,10170,10170,10170,0
|
|
20240902,163900,465785280,10170,10170,10170,10170,0
|
|
20240902,163800,465785280,10170,10170,10170,10170,0
|
|
20240902,163700,465785280,10170,10170,10170,10170,0
|
|
20240902,163600,465785280,10170,10170,10170,10170,0
|
|
20240902,163500,465785280,10170,10170,10170,10170,0
|
|
20240902,163400,465785280,10170,10170,10170,10170,0
|
|
20240902,163300,465785280,10170,10170,10170,10170,0
|
|
20240902,163200,465785280,10170,10170,10170,10170,0
|
|
20240902,163100,465785280,10170,10170,10170,10170,0
|
|
20240902,163000,465785280,10170,10170,10170,10170,0
|
|
20240902,162900,465785280,10170,10170,10170,10170,0
|
|
20240902,162800,465785280,10170,10170,10170,10170,0
|
|
20240902,162700,465785280,10170,10170,10170,10170,0
|
|
20240902,162600,465785280,10170,10170,10170,10170,0
|
|
20240902,162500,465785280,10170,10170,10170,10170,173
|
|
20240902,162400,465785280,10170,10170,10170,10170,0
|
|
20240902,162300,465785280,10170,10170,10170,10170,0
|
|
20240902,162200,465785280,10170,10170,10170,10170,0
|
|
20240902,162100,465785280,10170,10170,10170,10170,0
|
|
20240902,162000,465785280,10170,10170,10170,10170,0
|
|
20240902,161900,465785280,10170,10170,10170,10170,0
|
|
20240902,161800,465785280,10170,10170,10170,10170,0
|
|
20240902,161700,465785280,10170,10170,10170,10170,0
|
|
20240902,161600,465785280,10170,10170,10170,10170,0
|
|
20240902,161500,465785280,10170,10170,10170,10170,0
|
|
20240902,161400,465785280,10170,10170,10170,10170,0
|
|
20240902,161300,465785280,10170,10170,10170,10170,0
|
|
20240902,161200,465785280,10170,10170,10170,10170,0
|
|
20240902,161100,465785280,10170,10170,10170,10170,0
|
|
20240902,161000,465785280,10170,10170,10170,10170,0
|
|
20240902,160900,465785280,10170,10170,10170,10170,0
|
|
20240902,160800,465785280,10170,10170,10170,10170,0
|
|
20240902,160700,465785280,10170,10170,10170,10170,0
|
|
20240902,160600,465785280,10170,10170,10170,10170,0
|
|
20240902,160500,465785280,10170,10170,10170,10170,0
|
|
20240902,160400,465785280,10170,10170,10170,10170,0
|
|
20240902,160300,465785280,10170,10170,10170,10170,0
|
|
20240902,160200,465785280,10170,10170,10170,10170,0
|
|
20240902,160100,465785280,10170,10170,10170,10170,0
|
|
20240902,160000,465785280,10170,10170,10170,10170,0
|
|
20240902,155900,465785280,10170,10170,10170,10170,0
|
|
20240902,155800,465785280,10170,10170,10170,10170,0
|
|
20240902,155700,465785280,10170,10170,10170,10170,0
|
|
20240902,155600,465785280,10170,10170,10170,10170,0
|
|
20240902,155500,465785280,10170,10170,10170,10170,173
|
|
20240902,155400,465785280,10170,10170,10170,10170,0
|
|
20240902,155300,465785280,10170,10170,10170,10170,0
|
|
20240902,155200,465785280,10170,10170,10170,10170,0
|
|
20240902,155100,465785280,10170,10170,10170,10170,0
|
|
20240902,155000,465785280,10170,10170,10170,10170,0
|
|
20240902,154900,465785280,10170,10170,10170,10170,0
|
|
20240902,154800,465785280,10170,10170,10170,10170,0
|
|
20240902,154700,465785280,10170,10170,10170,10170,0
|
|
20240902,154600,465785280,10170,10170,10170,10170,0
|
|
20240902,154500,465785280,10170,10170,10170,10170,0
|
|
20240902,154400,465785280,10170,10170,10170,10170,0
|
|
20240902,154300,465785280,10170,10170,10170,10170,0
|
|
20240902,154200,465785280,10170,10170,10170,10170,0
|
|
20240902,154100,465785280,10170,10170,10170,10170,0
|
|
20240902,154000,465785280,10170,10170,10170,10170,0
|
|
20240902,153900,465785280,10170,10170,10170,10170,0
|
|
20240902,153800,465785280,10170,10170,10170,10170,0
|
|
20240902,153700,465785280,10170,10170,10170,10170,0
|
|
20240902,153600,465785280,10170,10170,10170,10170,0
|
|
20240902,153500,465785280,10170,10170,10170,10170,0
|
|
20240902,153400,465785280,10170,10170,10170,10170,0
|
|
20240902,153300,465785280,10170,10170,10170,10170,0
|
|
20240902,153200,465785280,10170,10170,10170,10170,0
|
|
20240902,153100,465785280,10170,10170,10170,10170,0
|
|
20240902,153000,465785280,10170,10170,10170,10170,173
|
|
20240902,152900,464025870,10170,10170,10170,10170,0
|
|
20240902,152800,464025870,10170,10170,10170,10170,0
|
|
20240902,152700,464025870,10170,10170,10170,10170,0
|
|
20240902,152600,464025870,10170,10170,10170,10170,0
|
|
20240902,152500,464025870,10170,10170,10170,10170,0
|
|
20240902,152400,464025870,10170,10170,10170,10170,0
|
|
20240902,152300,464025870,10170,10170,10170,10170,0
|
|
20240902,152200,464025870,10170,10170,10170,10170,0
|
|
20240902,152100,464025870,10170,10170,10170,10170,0
|
|
20240902,152000,464025870,10170,10170,10170,10170,0
|
|
20240902,151900,464025870,10170,10160,10170,10160,8
|
|
20240902,151800,463944550,10170,10170,10170,10170,0
|
|
20240902,151700,463944550,10170,10170,10170,10170,0
|
|
20240902,151600,463944550,10170,10170,10170,10170,0
|
|
20240902,151500,463944550,10170,10170,10170,10170,0
|
|
20240902,151400,463944550,10170,10170,10170,10170,0
|
|
20240902,151300,463944550,10170,10170,10170,10170,0
|
|
20240902,151200,463944550,10170,10170,10170,10170,5
|
|
20240902,151100,463893700,10170,10170,10170,10170,0
|
|
20240902,151000,463893700,10170,10100,10170,10100,9
|
|
20240902,150900,463802250,10140,10140,10140,10140,0
|
|
20240902,150800,463802250,10140,10140,10140,10140,0
|
|
20240902,150700,463802250,10140,10140,10140,10140,0
|
|
20240902,150600,463802250,10140,10140,10140,10140,0
|
|
20240902,150500,463802250,10140,10140,10140,10140,15
|
|
20240902,150400,463650150,10170,10170,10170,10170,40
|
|
20240902,150300,463243350,10160,10150,10160,10150,180
|
|
20240902,150200,461414630,10140,10140,10140,10140,0
|
|
20240902,150100,461414630,10140,10150,10150,10140,130
|
|
20240902,150000,460095830,10140,10140,10140,10140,20
|
|
20240902,145900,459893030,10150,10150,10150,10150,140
|
|
20240902,145800,458472030,10140,10140,10140,10140,50
|
|
20240902,145700,457965030,10140,10140,10140,10140,0
|
|
20240902,145600,457965030,10140,10140,10140,10140,0
|
|
20240902,145500,457965030,10140,10110,10140,10110,600
|
|
20240902,145400,451883980,10110,10110,10110,10110,0
|
|
20240902,145300,451883980,10110,10100,10110,10100,110
|
|
20240902,145200,450772060,10090,10090,10090,10090,110
|
|
20240902,145100,449662160,10070,10070,10070,10070,0
|
|
20240902,145000,449662160,10070,10070,10070,10070,1
|
|
20240902,144900,449652090,10110,10110,10110,10110,45
|
|
20240902,144800,449197140,10090,10090,10090,10090,0
|
|
20240902,144700,449197140,10090,10090,10090,10090,113
|
|
20240902,144600,448056970,10070,10070,10070,10070,0
|
|
20240902,144500,448056970,10070,10090,10090,10070,403
|
|
20240902,144400,443996100,10090,10090,10090,10090,0
|
|
20240902,144300,443996100,10090,10090,10090,10090,0
|
|
20240902,144200,443996100,10090,10090,10090,10090,70
|
|
20240902,144100,443289800,10100,10090,10100,10090,100
|
|
20240902,144000,442279810,10100,10090,10100,10090,8
|
|
20240902,143900,442199070,10070,10070,10070,10070,0
|
|
20240902,143800,442199070,10070,10070,10070,10070,0
|
|
20240902,143700,442199070,10070,10070,10070,10070,0
|
|
20240902,143600,442199070,10070,10070,10070,10070,0
|
|
20240902,143500,442199070,10070,10070,10070,10070,0
|
|
20240902,143400,442199070,10070,10070,10070,10070,2
|
|
20240902,143300,442178930,10070,10070,10070,10070,5
|
|
20240902,143200,442128580,10070,10070,10070,10070,140
|
|
20240902,143100,440718780,10070,10070,10070,10070,0
|
|
20240902,143000,440718780,10070,10070,10070,10070,299
|
|
20240902,142900,437707850,10070,10070,10070,10070,0
|
|
20240902,142800,437707850,10070,10070,10070,10070,0
|
|
20240902,142700,437707850,10070,10070,10070,10070,0
|
|
20240902,142600,437707850,10070,10070,10070,10070,6
|
|
20240902,142500,437647430,10060,10060,10060,10060,2
|
|
20240902,142400,437627310,10050,10050,10050,10050,0
|
|
20240902,142300,437627310,10050,10050,10050,10050,0
|
|
20240902,142200,437627310,10050,10050,10050,10050,0
|
|
20240902,142100,437627310,10050,10050,10050,10050,0
|
|
20240902,142000,437627310,10050,10050,10050,10050,0
|
|
20240902,141900,437627310,10050,10050,10050,10050,1
|
|
20240902,141800,437617260,10050,10050,10050,10050,0
|
|
20240902,141700,437617260,10050,10050,10050,10050,0
|
|
20240902,141600,437617260,10050,10050,10050,10050,1
|
|
20240902,141500,437607210,10050,10050,10050,10050,1
|
|
20240902,141400,437597160,10050,10050,10050,10050,0
|
|
20240902,141300,437597160,10050,10050,10050,10050,1
|
|
20240902,141200,437587110,10070,10040,10070,10040,1100
|
|
20240902,141100,426512590,10040,10040,10040,10040,0
|
|
20240902,141000,426512590,10040,10040,10040,10040,0
|
|
20240902,140900,426512590,10040,10040,10040,10040,0
|
|
20240902,140800,426512590,10040,10040,10040,10040,10
|
|
20240902,140700,426412190,10040,10040,10040,10040,0
|
|
20240902,140600,426412190,10040,10040,10040,10040,0
|
|
20240902,140500,426412190,10040,10040,10040,10040,0
|
|
20240902,140400,426412190,10040,10040,10040,10040,0
|
|
20240902,140300,426412190,10040,10040,10040,10040,0
|
|
20240902,140200,426412190,10040,10040,10040,10040,0
|
|
20240902,140100,426412190,10040,10040,10040,10040,0
|
|
20240902,140000,426412190,10040,10040,10040,10040,50
|
|
20240902,135900,425910190,10020,10020,10020,10020,100
|
|
20240902,135800,424908190,10010,10010,10010,10010,4
|
|
20240902,135700,424868150,10010,10000,10010,10000,105
|
|
20240902,135600,423818100,10000,10000,10000,10000,151
|
|
20240902,135500,422308100,10000,10000,10000,10000,120
|
|
20240902,135400,421108100,10000,10000,10000,10000,0
|
|
20240902,135300,421108100,10000,10000,10000,10000,220
|
|
20240902,135200,418908100,9990,9990,9990,9990,0
|
|
20240902,135100,418908100,9990,9990,9990,9990,173
|
|
20240902,135000,417179830,9990,9990,9990,9990,0
|
|
20240902,134900,417179830,9990,9990,9990,9990,20
|
|
20240902,134800,416980030,9990,9990,9990,9990,0
|
|
20240902,134700,416980030,9990,9990,9990,9990,0
|
|
20240902,134600,416980030,9990,9990,9990,9990,0
|
|
20240902,134500,416980030,9990,10000,10000,9990,6
|
|
20240902,134400,416920050,10000,10000,10000,10000,6
|
|
20240902,134300,416860050,10000,10000,10000,10000,2
|
|
20240902,134200,416840050,10000,10000,10000,10000,0
|
|
20240902,134100,416840050,10000,10000,10000,10000,0
|
|
20240902,134000,416840050,10000,10000,10000,10000,0
|
|
20240902,133900,416840050,10000,10000,10000,10000,2
|
|
20240902,133800,416820050,9990,9990,9990,9990,46
|
|
20240902,133700,416360510,9990,9990,9990,9990,4
|
|
20240902,133600,416320550,9980,9980,9980,9980,0
|
|
20240902,133500,416320550,9980,9980,9980,9980,0
|
|
20240902,133400,416320550,9980,9980,9980,9980,0
|
|
20240902,133300,416320550,9980,9980,9980,9980,2
|
|
20240902,133200,416300590,9970,9970,9970,9970,0
|
|
20240902,133100,416300590,9970,9970,9970,9970,0
|
|
20240902,133000,416300590,9970,9970,9970,9970,0
|
|
20240902,132900,416300590,9970,9970,9970,9970,0
|
|
20240902,132800,416300590,9970,9970,9970,9970,0
|
|
20240902,132700,416300590,9970,9970,9970,9970,0
|
|
20240902,132600,416300590,9970,9970,9970,9970,0
|
|
20240902,132500,416300590,9970,9960,9970,9960,660
|
|
20240902,132400,409721610,9960,9960,9960,9960,0
|
|
20240902,132300,409721610,9960,9960,9960,9960,0
|
|
20240902,132200,409721610,9960,9960,9960,9960,0
|
|
20240902,132100,409721610,9960,9960,9960,9960,274
|
|
20240902,132000,406992570,9960,9960,9960,9960,0
|
|
20240902,131900,406992570,9960,9970,9970,9960,440
|
|
20240902,131800,402609640,9980,9980,9980,9980,8
|
|
20240902,131700,402529800,9960,9960,9960,9960,210
|
|
20240902,131600,400438200,9950,9950,9950,9950,0
|
|
20240902,131500,400438200,9950,9990,9990,9950,2235
|
|
20240902,131400,378193960,9960,9960,9960,9960,4
|
|
20240902,131300,378154120,9990,9990,9990,9990,1
|
|
20240902,131200,378144130,9960,9980,9980,9960,1000
|
|
20240902,131100,368180620,9970,9970,9970,9970,0
|
|
20240902,131000,368180620,9970,9990,9990,9970,773
|
|
20240902,130900,360470530,9990,9990,9990,9990,0
|
|
20240902,130800,360470530,9990,9990,9990,9990,0
|
|
20240902,130700,360470530,9990,9990,9990,9990,42
|
|
20240902,130600,360050950,10000,10000,10000,10000,158
|
|
20240902,130500,358470950,10000,10000,10000,10000,0
|
|
20240902,130400,358470950,10000,10000,10000,10000,0
|
|
20240902,130300,358470950,10000,10000,10000,10000,0
|
|
20240902,130200,358470950,10000,10000,10000,10000,12
|
|
20240902,130100,358350950,10000,10000,10000,10000,0
|
|
20240902,130000,358350950,10000,10000,10000,10000,800
|
|
20240902,125900,350350950,10000,10000,10000,10000,17
|
|
20240902,125800,350180950,10000,10000,10000,10000,0
|
|
20240902,125700,350180950,10000,10000,10000,10000,1
|
|
20240902,125600,350170950,10000,10000,10000,10000,0
|
|
20240902,125500,350170950,10000,10000,10000,10000,0
|
|
20240902,125400,350170950,10000,10000,10000,10000,0
|
|
20240902,125300,350170950,10000,10010,10010,10000,674
|
|
20240902,125200,343430870,10010,10010,10040,10010,6
|
|
20240902,125100,343370690,10000,10000,10000,10000,982
|
|
20240902,125000,333550690,10000,10000,10000,10000,0
|
|
20240902,124900,333550690,10000,10000,10000,10000,0
|
|
20240902,124800,333550690,10000,10000,10000,10000,0
|
|
20240902,124700,333550690,10000,10000,10000,10000,14
|
|
20240902,124600,333410690,10000,10000,10000,10000,5
|
|
20240902,124500,333360690,10000,10000,10000,10000,0
|
|
20240902,124400,333360690,10000,9980,10000,9980,21
|
|
20240902,124300,333150780,9960,9980,9980,9960,1003
|
|
20240902,124200,323149110,9980,9980,9980,9980,0
|
|
20240902,124100,323149110,9980,9980,9980,9980,0
|
|
20240902,124000,323149110,9980,9990,9990,9980,461
|
|
20240902,123900,318548320,9990,9990,9990,9990,0
|
|
20240902,123800,318548320,9990,9990,9990,9990,590
|
|
20240902,123700,312654220,10000,10000,10000,10000,0
|
|
20240902,123600,312654220,10000,10000,10000,10000,0
|
|
20240902,123500,312654220,10000,10000,10000,10000,87
|
|
20240902,123400,311784220,10000,10000,10000,10000,866
|
|
20240902,123300,303124220,10000,10000,10000,10000,0
|
|
20240902,123200,303124220,10000,10000,10000,10000,1135
|
|
20240902,123100,291774220,10000,10020,10020,10000,1001
|
|
20240902,123000,281764200,10020,10010,10020,10010,4
|
|
20240902,122900,281724140,10000,10010,10010,10000,237
|
|
20240902,122800,279351800,10020,10030,10030,10020,209
|
|
20240902,122700,277257520,10030,10030,10030,10030,84
|
|
20240902,122600,276415000,10030,10030,10030,10030,0
|
|
20240902,122500,276415000,10030,10030,10030,10030,0
|
|
20240902,122400,276415000,10030,10030,10030,10030,0
|
|
20240902,122300,276415000,10030,10030,10030,10030,0
|
|
20240902,122200,276415000,10030,10030,10030,10030,0
|
|
20240902,122100,276415000,10030,10030,10030,10030,2
|
|
20240902,122000,276394940,10030,10030,10030,10030,0
|
|
20240902,121900,276394940,10030,10030,10030,10030,0
|
|
20240902,121800,276394940,10030,10030,10030,10030,3
|
|
20240902,121700,276364850,10030,10030,10030,10030,3
|
|
20240902,121600,276334760,10040,10040,10040,10040,1
|
|
20240902,121500,276324720,10040,10040,10040,10040,60
|
|
20240902,121400,275722320,10040,10040,10040,10040,0
|
|
20240902,121300,275722320,10040,10040,10040,10040,2
|
|
20240902,121200,275702240,10040,10040,10040,10040,0
|
|
20240902,121100,275702240,10040,10040,10040,10040,8
|
|
20240902,121000,275621920,10030,10030,10030,10030,0
|
|
20240902,120900,275621920,10030,10030,10030,10030,0
|
|
20240902,120800,275621920,10030,10030,10030,10030,0
|
|
20240902,120700,275621920,10030,10030,10030,10030,0
|
|
20240902,120600,275621920,10030,10030,10030,10030,3
|
|
20240902,120500,275591830,10030,10030,10030,10030,0
|
|
20240902,120400,275591830,10030,10030,10030,10030,0
|
|
20240902,120300,275591830,10030,10030,10030,10030,0
|
|
20240902,120200,275591830,10030,10030,10030,10030,0
|
|
20240902,120100,275591830,10030,10030,10030,10030,0
|
|
20240902,120000,275591830,10030,10030,10030,10030,0
|
|
20240902,115900,275591830,10030,10030,10030,10030,0
|
|
20240902,115800,275591830,10030,10030,10030,10030,0
|
|
20240902,115700,275591830,10030,10030,10030,10030,1
|
|
20240902,115600,275581800,10030,10030,10030,10030,0
|
|
20240902,115500,275581800,10030,10030,10030,10030,3
|
|
20240902,115400,275551710,10040,10040,10040,10040,0
|
|
20240902,115300,275551710,10040,10040,10040,10040,0
|
|
20240902,115200,275551710,10040,10040,10040,10040,0
|
|
20240902,115100,275551710,10040,10030,10040,10030,90
|
|
20240902,115000,274648990,10040,10040,10040,10040,0
|
|
20240902,114900,274648990,10040,10040,10040,10040,0
|
|
20240902,114800,274648990,10040,10040,10040,10040,0
|
|
20240902,114700,274648990,10040,10040,10040,10040,0
|
|
20240902,114600,274648990,10040,10030,10040,10030,110
|
|
20240902,114500,273545000,10030,10030,10030,10030,0
|
|
20240902,114400,273545000,10030,10030,10030,10030,0
|
|
20240902,114300,273545000,10030,10030,10030,10030,0
|
|
20240902,114200,273545000,10030,10030,10030,10030,0
|
|
20240902,114100,273545000,10030,10030,10030,10030,0
|
|
20240902,114000,273545000,10030,10020,10030,10020,10
|
|
20240902,113900,273444720,10020,10020,10020,10020,306
|
|
20240902,113800,270378600,10010,10010,10010,10010,0
|
|
20240902,113700,270378600,10010,10010,10010,10010,1
|
|
20240902,113600,270368590,10020,10020,10020,10020,3
|
|
20240902,113500,270338530,10010,10010,10010,10010,20
|
|
20240902,113400,270138330,10010,10010,10010,10010,0
|
|
20240902,113300,270138330,10010,10010,10010,10010,0
|
|
20240902,113200,270138330,10010,10010,10010,10010,0
|
|
20240902,113100,270138330,10010,10010,10010,10010,0
|
|
20240902,113000,270138330,10010,10010,10010,10010,300
|
|
20240902,112900,267135330,10020,10020,10020,10020,0
|
|
20240902,112800,267135330,10020,10020,10020,10020,0
|
|
20240902,112700,267135330,10020,10020,10020,10020,199
|
|
20240902,112600,265141350,10020,10020,10020,10020,0
|
|
20240902,112500,265141350,10020,10020,10020,10020,0
|
|
20240902,112400,265141350,10020,10020,10020,10020,50
|
|
20240902,112300,264640350,10020,10020,10020,10020,244
|
|
20240902,112200,262195470,10020,10020,10020,10020,0
|
|
20240902,112100,262195470,10020,10020,10020,10020,292
|
|
20240902,112000,259269630,10000,10000,10000,10000,0
|
|
20240902,111900,259269630,10000,10000,10000,10000,17
|
|
20240902,111800,259099630,10020,10020,10020,10010,843
|
|
20240902,111700,250656920,10020,10020,10020,10020,0
|
|
20240902,111600,250656920,10020,10020,10020,10020,27
|
|
20240902,111500,250386380,10020,10020,10020,10020,3
|
|
20240902,111400,250356320,10040,10040,10040,10040,0
|
|
20240902,111300,250356320,10040,10040,10040,10040,1
|
|
20240902,111200,250346280,10050,10050,10050,10050,0
|
|
20240902,111100,250346280,10050,10050,10050,10050,0
|
|
20240902,111000,250346280,10050,10050,10050,10050,352
|
|
20240902,110900,246808680,10060,10060,10060,10060,0
|
|
20240902,110800,246808680,10060,10060,10060,10060,2
|
|
20240902,110700,246788560,10070,10070,10070,10070,0
|
|
20240902,110600,246788560,10070,10070,10070,10070,0
|
|
20240902,110500,246788560,10070,10070,10070,10070,0
|
|
20240902,110400,246788560,10070,10070,10070,10070,0
|
|
20240902,110300,246788560,10070,10070,10070,10070,0
|
|
20240902,110200,246788560,10070,10070,10070,10070,0
|
|
20240902,110100,246788560,10070,10070,10070,10070,1
|
|
20240902,110000,246778490,10060,10060,10060,10060,0
|
|
20240902,105900,246778490,10060,10060,10060,10060,0
|
|
20240902,105800,246778490,10060,10060,10060,10060,3
|
|
20240902,105700,246748310,10050,10050,10050,10050,0
|
|
20240902,105600,246748310,10050,10050,10050,10050,0
|
|
20240902,105500,246748310,10050,10050,10050,10050,0
|
|
20240902,105400,246748310,10050,10050,10050,10050,0
|
|
20240902,105300,246748310,10050,10050,10050,10050,0
|
|
20240902,105200,246748310,10050,10050,10050,10050,0
|
|
20240902,105100,246748310,10050,10080,10080,10050,133
|
|
20240902,105000,245407760,10080,10080,10080,10080,0
|
|
20240902,104900,245407760,10080,10080,10080,10080,0
|
|
20240902,104800,245407760,10080,10080,10080,10080,0
|
|
20240902,104700,245407760,10080,10080,10080,10080,0
|
|
20240902,104600,245407760,10080,10080,10080,10080,0
|
|
20240902,104500,245407760,10080,10080,10080,10080,0
|
|
20240902,104400,245407760,10080,10080,10080,10080,0
|
|
20240902,104300,245407760,10080,10080,10080,10080,0
|
|
20240902,104200,245407760,10080,10080,10080,10080,0
|
|
20240902,104100,245407760,10080,10080,10080,10080,0
|
|
20240902,104000,245407760,10080,10080,10080,10080,3
|
|
20240902,103900,245377520,10080,10080,10080,10080,0
|
|
20240902,103800,245377520,10080,10080,10080,10080,0
|
|
20240902,103700,245377520,10080,10080,10080,10080,0
|
|
20240902,103600,245377520,10080,10080,10080,10080,0
|
|
20240902,103500,245377520,10080,10080,10080,10080,0
|
|
20240902,103400,245377520,10080,10080,10080,10080,0
|
|
20240902,103300,245377520,10080,10080,10080,10080,0
|
|
20240902,103200,245377520,10080,10080,10080,10080,44
|
|
20240902,103100,244934000,10100,10080,10100,10080,11
|
|
20240902,103000,244822930,10080,10080,10080,10080,80
|
|
20240902,102900,244016530,10100,10100,10100,10100,0
|
|
20240902,102800,244016530,10100,10100,10100,10100,0
|
|
20240902,102700,244016530,10100,10100,10100,10100,0
|
|
20240902,102600,244016530,10100,10100,10100,10100,0
|
|
20240902,102500,244016530,10100,10100,10100,10100,0
|
|
20240902,102400,244016530,10100,10100,10100,10100,0
|
|
20240902,102300,244016530,10100,10100,10100,10100,53
|
|
20240902,102200,243481230,10100,10100,10100,10100,0
|
|
20240902,102100,243481230,10100,10100,10100,10100,0
|
|
20240902,102000,243481230,10100,10100,10100,10100,1
|
|
20240902,101900,243471130,10080,10080,10080,10080,0
|
|
20240902,101800,243471130,10080,10080,10080,10080,0
|
|
20240902,101700,243471130,10080,10080,10080,10080,17
|
|
20240902,101600,243299770,10100,10100,10100,10100,52
|
|
20240902,101500,242774570,10100,10100,10100,10100,0
|
|
20240902,101400,242774570,10100,10090,10100,10090,10
|
|
20240902,101300,242673620,10090,10090,10090,10090,0
|
|
20240902,101200,242673620,10090,10090,10090,10090,20
|
|
20240902,101100,242471820,10080,10080,10080,10080,5
|
|
20240902,101000,242421420,10080,10080,10080,10080,0
|
|
20240902,100900,242421420,10080,10080,10080,10080,5
|
|
20240902,100800,242371020,10080,10080,10080,10080,0
|
|
20240902,100700,242371020,10080,10080,10080,10080,0
|
|
20240902,100600,242371020,10080,10080,10080,10080,5
|
|
20240902,100500,242320620,10080,10080,10080,10080,0
|
|
20240902,100400,242320620,10080,10070,10080,10070,272
|
|
20240902,100300,239578880,10080,10080,10080,10080,190
|
|
20240902,100200,237663680,10080,10080,10080,10080,0
|
|
20240902,100100,237663680,10080,10080,10080,10080,1
|
|
20240902,100000,237653600,10080,10050,10080,10050,609
|
|
20240902,095900,231517530,10040,10040,10040,10040,0
|
|
20240902,095800,231517530,10040,10040,10040,10040,0
|
|
20240902,095700,231517530,10040,10040,10040,10040,0
|
|
20240902,095600,231517530,10040,10040,10040,10040,1
|
|
20240902,095500,231507490,10020,10020,10020,10020,0
|
|
20240902,095400,231507490,10020,10020,10020,10020,0
|
|
20240902,095300,231507490,10020,10020,10020,10020,0
|
|
20240902,095200,231507490,10020,10020,10020,10020,183
|
|
20240902,095100,229673830,10020,10020,10020,10020,8
|
|
20240902,095000,229593670,10020,10020,10020,10020,94
|
|
20240902,094900,228651790,10030,10030,10030,10030,30
|
|
20240902,094800,228350890,10060,10040,10070,10030,5
|
|
20240902,094700,228300640,10030,10020,10030,10020,1003
|
|
20240902,094600,218250570,10020,10020,10030,10020,105
|
|
20240902,094500,217197450,10020,10020,10020,10020,1
|
|
20240902,094400,217187430,10030,10030,10030,10020,1633
|
|
20240902,094300,200821760,10020,10030,10030,10010,900
|
|
20240902,094200,191807750,10030,10020,10030,10020,503
|
|
20240902,094100,186767670,10020,10020,10020,10020,501
|
|
20240902,094000,181747650,10020,10020,10020,10020,50
|
|
20240902,093900,181246650,10010,10040,10040,10000,906
|
|
20240902,093800,172173610,10040,10040,10040,10040,0
|
|
20240902,093700,172173610,10040,10020,10040,10020,117
|
|
20240902,093600,171000950,10030,10030,10030,10030,1
|
|
20240902,093500,170990920,10030,10030,10030,10030,99
|
|
20240902,093400,169997950,10030,10030,10030,10030,0
|
|
20240902,093300,169997950,10030,10030,10030,10030,100
|
|
20240902,093200,168994950,10030,10030,10030,10030,2
|
|
20240902,093100,168974890,10020,10020,10020,10020,9
|
|
20240902,093000,168884710,10020,10000,10020,10000,206
|
|
20240902,092900,166821530,10000,10000,10000,10000,0
|
|
20240902,092800,166821530,10000,10000,10000,10000,0
|
|
20240902,092700,166821530,10000,9990,10020,9990,18
|
|
20240902,092600,166641520,10000,9990,10000,9990,51
|
|
20240902,092500,166132020,9970,9980,9980,9970,103
|
|
20240902,092400,165104180,9960,10020,10020,9960,1858
|
|
20240902,092300,146588600,10020,10050,10080,9970,2777
|
|
20240902,092200,118852560,10030,10010,10030,10010,14
|
|
20240902,092100,118712180,10020,10020,10020,10020,18
|
|
20240902,092000,118531820,10050,10050,10050,10050,0
|
|
20240902,091900,118531820,10050,10050,10050,10050,0
|
|
20240902,091800,118531820,10050,10020,10050,10020,633
|
|
20240902,091700,112182640,9980,9990,9990,9980,401
|
|
20240902,091600,108179410,9990,10020,10020,9960,6362
|
|
20240902,091500,44679830,10040,10040,10040,10040,54
|
|
20240902,091400,44137670,10060,10060,10060,10060,0
|
|
20240902,091300,44137670,10060,10060,10060,10010,1035
|
|
20240902,091200,33758150,10010,10050,10050,10010,1000
|
|
20240902,091100,23726470,10080,10050,10080,10050,461
|
|
20240902,091000,19081510,10060,10070,10070,10060,292
|
|
20240902,090900,16143600,10070,10070,10070,10070,0
|
|
20240902,090800,16143600,10070,10070,10070,10070,0
|
|
20240902,090700,16143600,10070,10070,10070,10070,0
|
|
20240902,090600,16143600,10070,10070,10070,10070,187
|
|
20240902,090500,14260510,10070,10070,10070,10070,0
|
|
20240902,090400,14260510,10070,10070,10070,10070,0
|
|
20240902,090300,14260510,10070,10140,10140,10070,1044
|
|
20240902,090200,3700780,10140,10140,10140,10140,15
|
|
20240902,090100,3548680,10140,10140,10140,10140,27
|
|
20240902,090000,3274900,10140,10140,10140,10130,321
|