619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,191600,210952690,10000,10000,10000,10000,56
|
|
20240801,191500,210952690,10000,10000,10000,10000,0
|
|
20240801,191400,210952690,10000,10000,10000,10000,0
|
|
20240801,191300,210952690,10000,10000,10000,10000,0
|
|
20240801,191200,210952690,10000,10000,10000,10000,0
|
|
20240801,191100,210952690,10000,10000,10000,10000,0
|
|
20240801,191000,210952690,10000,10000,10000,10000,0
|
|
20240801,190900,210952690,10000,10000,10000,10000,0
|
|
20240801,190800,210952690,10000,10000,10000,10000,0
|
|
20240801,190700,210952690,10000,10000,10000,10000,0
|
|
20240801,190600,210952690,10000,10000,10000,10000,0
|
|
20240801,190500,210952690,10000,10000,10000,10000,0
|
|
20240801,190400,210952690,10000,10000,10000,10000,0
|
|
20240801,190300,210952690,10000,10000,10000,10000,0
|
|
20240801,190200,210952690,10000,10000,10000,10000,0
|
|
20240801,190100,210952690,10000,10000,10000,10000,0
|
|
20240801,190000,210952690,10000,10000,10000,10000,0
|
|
20240801,185900,210952690,10000,10000,10000,10000,0
|
|
20240801,185800,210952690,10000,10000,10000,10000,0
|
|
20240801,185700,210952690,10000,10000,10000,10000,0
|
|
20240801,185600,210952690,10000,10000,10000,10000,0
|
|
20240801,185500,210952690,10000,10000,10000,10000,0
|
|
20240801,185400,210952690,10000,10000,10000,10000,0
|
|
20240801,185300,210952690,10000,10000,10000,10000,0
|
|
20240801,185200,210952690,10000,10000,10000,10000,0
|
|
20240801,185100,210952690,10000,10000,10000,10000,0
|
|
20240801,185000,210952690,10000,10000,10000,10000,0
|
|
20240801,184900,210952690,10000,10000,10000,10000,0
|
|
20240801,184800,210952690,10000,10000,10000,10000,0
|
|
20240801,184700,210952690,10000,10000,10000,10000,0
|
|
20240801,184600,210952690,10000,10000,10000,10000,56
|
|
20240801,184500,210952690,10000,10000,10000,10000,0
|
|
20240801,184400,210952690,10000,10000,10000,10000,0
|
|
20240801,184300,210952690,10000,10000,10000,10000,0
|
|
20240801,184200,210952690,10000,10000,10000,10000,0
|
|
20240801,184100,210952690,10000,10000,10000,10000,0
|
|
20240801,184000,210952690,10000,10000,10000,10000,0
|
|
20240801,183900,210952690,10000,10000,10000,10000,0
|
|
20240801,183800,210952690,10000,10000,10000,10000,0
|
|
20240801,183700,210952690,10000,10000,10000,10000,0
|
|
20240801,183600,210952690,10000,10000,10000,10000,0
|
|
20240801,183500,210952690,10000,10000,10000,10000,0
|
|
20240801,183400,210952690,10000,10000,10000,10000,0
|
|
20240801,183300,210952690,10000,10000,10000,10000,0
|
|
20240801,183200,210952690,10000,10000,10000,10000,0
|
|
20240801,183100,210952690,10000,10000,10000,10000,0
|
|
20240801,183000,210952690,10000,10000,10000,10000,0
|
|
20240801,182900,210952690,10000,10000,10000,10000,0
|
|
20240801,182800,210952690,10000,10000,10000,10000,0
|
|
20240801,182700,210952690,10000,10000,10000,10000,0
|
|
20240801,182600,210952690,10000,10000,10000,10000,0
|
|
20240801,182500,210952690,10000,10000,10000,10000,0
|
|
20240801,182400,210952690,10000,10000,10000,10000,0
|
|
20240801,182300,210952690,10000,10000,10000,10000,0
|
|
20240801,182200,210952690,10000,10000,10000,10000,0
|
|
20240801,182100,210952690,10000,10000,10000,10000,0
|
|
20240801,182000,210952690,10000,10000,10000,10000,0
|
|
20240801,181900,210952690,10000,10000,10000,10000,0
|
|
20240801,181800,210952690,10000,10000,10000,10000,0
|
|
20240801,181700,210952690,10000,10000,10000,10000,0
|
|
20240801,181600,210952690,10000,10000,10000,10000,56
|
|
20240801,181500,210952690,10000,10000,10000,10000,0
|
|
20240801,181400,210952690,10000,10000,10000,10000,0
|
|
20240801,181300,210952690,10000,10000,10000,10000,0
|
|
20240801,181200,210952690,10000,10000,10000,10000,0
|
|
20240801,181100,210952690,10000,10000,10000,10000,0
|
|
20240801,181000,210952690,10000,10000,10000,10000,0
|
|
20240801,180900,210952690,10000,10000,10000,10000,0
|
|
20240801,180800,210952690,10000,10000,10000,10000,0
|
|
20240801,180700,210952690,10000,10000,10000,10000,0
|
|
20240801,180600,210952690,10000,10000,10000,10000,0
|
|
20240801,180500,210952690,10000,10000,10000,10000,0
|
|
20240801,180400,210952690,10000,10000,10000,10000,0
|
|
20240801,180300,210952690,10000,10000,10000,10000,0
|
|
20240801,180200,210952690,10000,10000,10000,10000,0
|
|
20240801,180100,210952690,10000,10000,10000,10000,0
|
|
20240801,180000,210952690,10000,10000,10000,10000,0
|
|
20240801,175900,210952690,10000,10000,10000,10000,0
|
|
20240801,175800,210952690,10000,10000,10000,10000,0
|
|
20240801,175700,210952690,10000,10000,10000,10000,0
|
|
20240801,175600,210952690,10000,10000,10000,10000,0
|
|
20240801,175500,210952690,10000,10000,10000,10000,0
|
|
20240801,175400,210952690,10000,10000,10000,10000,0
|
|
20240801,175300,210952690,10000,10000,10000,10000,0
|
|
20240801,175200,210952690,10000,10000,10000,10000,0
|
|
20240801,175100,210952690,10000,10000,10000,10000,0
|
|
20240801,175000,210952690,10000,10000,10000,10000,0
|
|
20240801,174900,210952690,10000,10000,10000,10000,0
|
|
20240801,174800,210952690,10000,10000,10000,10000,0
|
|
20240801,174700,210952690,10000,10000,10000,10000,0
|
|
20240801,174600,210952690,10000,10000,10000,10000,56
|
|
20240801,174500,210952690,10000,10000,10000,10000,0
|
|
20240801,174400,210952690,10000,10000,10000,10000,0
|
|
20240801,174300,210952690,10000,10000,10000,10000,0
|
|
20240801,174200,210952690,10000,10000,10000,10000,0
|
|
20240801,174100,210952690,10000,10000,10000,10000,0
|
|
20240801,174000,210952690,10000,10000,10000,10000,0
|
|
20240801,173900,210952690,10000,10000,10000,10000,0
|
|
20240801,173800,210952690,10000,10000,10000,10000,0
|
|
20240801,173700,210952690,10000,10000,10000,10000,0
|
|
20240801,173600,210952690,10000,10000,10000,10000,0
|
|
20240801,173500,210952690,10000,10000,10000,10000,0
|
|
20240801,173400,210952690,10000,10000,10000,10000,0
|
|
20240801,173300,210952690,10000,10000,10000,10000,0
|
|
20240801,173200,210952690,10000,10000,10000,10000,0
|
|
20240801,173100,210952690,10000,10000,10000,10000,0
|
|
20240801,173000,210952690,10000,10000,10000,10000,0
|
|
20240801,172900,210952690,10000,10000,10000,10000,0
|
|
20240801,172800,210952690,10000,10000,10000,10000,0
|
|
20240801,172700,210952690,10000,10000,10000,10000,0
|
|
20240801,172600,210952690,10000,10000,10000,10000,0
|
|
20240801,172500,210952690,10000,10000,10000,10000,0
|
|
20240801,172400,210952690,10000,10000,10000,10000,0
|
|
20240801,172300,210952690,10000,10000,10000,10000,0
|
|
20240801,172200,210952690,10000,10000,10000,10000,0
|
|
20240801,172100,210952690,10000,10000,10000,10000,0
|
|
20240801,172000,210952690,10000,10000,10000,10000,0
|
|
20240801,171900,210952690,10000,10000,10000,10000,0
|
|
20240801,171800,210952690,10000,10000,10000,10000,0
|
|
20240801,171700,210952690,10000,10000,10000,10000,0
|
|
20240801,171600,210952690,10000,10000,10000,10000,56
|
|
20240801,171500,210952690,10000,10000,10000,10000,0
|
|
20240801,171400,210952690,10000,10000,10000,10000,0
|
|
20240801,171300,210952690,10000,10000,10000,10000,0
|
|
20240801,171200,210952690,10000,10000,10000,10000,0
|
|
20240801,171100,210952690,10000,10000,10000,10000,0
|
|
20240801,171000,210952690,10000,10000,10000,10000,0
|
|
20240801,170900,210952690,10000,10000,10000,10000,0
|
|
20240801,170800,210952690,10000,10000,10000,10000,0
|
|
20240801,170700,210952690,10000,10000,10000,10000,0
|
|
20240801,170600,210952690,10000,10000,10000,10000,0
|
|
20240801,170500,210952690,10000,10000,10000,10000,0
|
|
20240801,170400,210952690,10000,10000,10000,10000,0
|
|
20240801,170300,210952690,10000,10000,10000,10000,0
|
|
20240801,170200,210952690,10000,10000,10000,10000,0
|
|
20240801,170100,210952690,10000,10000,10000,10000,0
|
|
20240801,170000,210952690,10000,10000,10000,10000,0
|
|
20240801,165900,210952690,10000,10000,10000,10000,0
|
|
20240801,165800,210952690,10000,10000,10000,10000,0
|
|
20240801,165700,210952690,10000,10000,10000,10000,0
|
|
20240801,165600,210952690,10000,10000,10000,10000,0
|
|
20240801,165500,210952690,10000,10000,10000,10000,0
|
|
20240801,165400,210952690,10000,10000,10000,10000,0
|
|
20240801,165300,210952690,10000,10000,10000,10000,0
|
|
20240801,165200,210952690,10000,10000,10000,10000,0
|
|
20240801,165100,210952690,10000,10000,10000,10000,0
|
|
20240801,165000,210952690,10000,10000,10000,10000,0
|
|
20240801,164900,210952690,10000,10000,10000,10000,0
|
|
20240801,164800,210952690,10000,10000,10000,10000,0
|
|
20240801,164700,210952690,10000,10000,10000,10000,0
|
|
20240801,164600,210952690,10000,10000,10000,10000,56
|
|
20240801,164500,210952690,10000,10000,10000,10000,0
|
|
20240801,164400,210952690,10000,10000,10000,10000,0
|
|
20240801,164300,210952690,10000,10000,10000,10000,0
|
|
20240801,164200,210952690,10000,10000,10000,10000,0
|
|
20240801,164100,210952690,10000,10000,10000,10000,0
|
|
20240801,164000,210952690,10000,10000,10000,10000,0
|
|
20240801,163900,210952690,10000,10000,10000,10000,0
|
|
20240801,163800,210952690,10000,10000,10000,10000,0
|
|
20240801,163700,210952690,10000,10000,10000,10000,0
|
|
20240801,163600,210952690,10000,10000,10000,10000,0
|
|
20240801,163500,210952690,10000,10000,10000,10000,0
|
|
20240801,163400,210952690,10000,10000,10000,10000,0
|
|
20240801,163300,210952690,10000,10000,10000,10000,0
|
|
20240801,163200,210952690,10000,10000,10000,10000,0
|
|
20240801,163100,210952690,10000,10000,10000,10000,0
|
|
20240801,163000,210952690,10000,10000,10000,10000,0
|
|
20240801,162900,210952690,10000,10000,10000,10000,0
|
|
20240801,162800,210952690,10000,10000,10000,10000,0
|
|
20240801,162700,210952690,10000,10000,10000,10000,0
|
|
20240801,162600,210952690,10000,10000,10000,10000,0
|
|
20240801,162500,210952690,10000,10000,10000,10000,0
|
|
20240801,162400,210952690,10000,10000,10000,10000,0
|
|
20240801,162300,210952690,10000,10000,10000,10000,0
|
|
20240801,162200,210952690,10000,10000,10000,10000,0
|
|
20240801,162100,210952690,10000,10000,10000,10000,0
|
|
20240801,162000,210952690,10000,10000,10000,10000,0
|
|
20240801,161900,210952690,10000,10000,10000,10000,0
|
|
20240801,161800,210952690,10000,10000,10000,10000,0
|
|
20240801,161700,210952690,10000,10000,10000,10000,0
|
|
20240801,161600,210952690,10000,10000,10000,10000,56
|
|
20240801,161500,210952690,10000,10000,10000,10000,0
|
|
20240801,161400,210952690,10000,10000,10000,10000,0
|
|
20240801,161300,210952690,10000,10000,10000,10000,0
|
|
20240801,161200,210952690,10000,10000,10000,10000,0
|
|
20240801,161100,210952690,10000,10000,10000,10000,0
|
|
20240801,161000,210952690,10000,10000,10000,10000,0
|
|
20240801,160900,210952690,10000,10000,10000,10000,0
|
|
20240801,160800,210952690,10000,10000,10000,10000,0
|
|
20240801,160700,210952690,10000,10000,10000,10000,0
|
|
20240801,160600,210952690,10000,10000,10000,10000,0
|
|
20240801,160500,210952690,10000,10000,10000,10000,0
|
|
20240801,160400,210952690,10000,10000,10000,10000,0
|
|
20240801,160300,210952690,10000,10000,10000,10000,0
|
|
20240801,160200,210952690,10000,10000,10000,10000,0
|
|
20240801,160100,210952690,10000,10000,10000,10000,0
|
|
20240801,160000,210952690,10000,10000,10000,10000,0
|
|
20240801,155900,210952690,10000,10000,10000,10000,0
|
|
20240801,155800,210952690,10000,10000,10000,10000,0
|
|
20240801,155700,210952690,10000,10000,10000,10000,0
|
|
20240801,155600,210952690,10000,10000,10000,10000,0
|
|
20240801,155500,210952690,10000,10000,10000,10000,0
|
|
20240801,155400,210952690,10000,10000,10000,10000,0
|
|
20240801,155300,210952690,10000,10000,10000,10000,0
|
|
20240801,155200,210952690,10000,10000,10000,10000,0
|
|
20240801,155100,210952690,10000,10000,10000,10000,0
|
|
20240801,155000,210952690,10000,10000,10000,10000,0
|
|
20240801,154900,210952690,10000,10000,10000,10000,0
|
|
20240801,154800,210952690,10000,10000,10000,10000,0
|
|
20240801,154700,210952690,10000,10000,10000,10000,0
|
|
20240801,154600,210952690,10000,10000,10000,10000,56
|
|
20240801,154500,210952690,10000,10000,10000,10000,0
|
|
20240801,154400,210952690,10000,10000,10000,10000,0
|
|
20240801,154300,210952690,10000,10000,10000,10000,0
|
|
20240801,154200,210952690,10000,10000,10000,10000,0
|
|
20240801,154100,210952690,10000,10000,10000,10000,0
|
|
20240801,154000,210952690,10000,10000,10000,10000,0
|
|
20240801,153900,210952690,10000,10000,10000,10000,0
|
|
20240801,153800,210952690,10000,10000,10000,10000,0
|
|
20240801,153700,210952690,10000,10000,10000,10000,0
|
|
20240801,153600,210952690,10000,10000,10000,10000,0
|
|
20240801,153500,210952690,10000,10000,10000,10000,0
|
|
20240801,153400,210952690,10000,10000,10000,10000,0
|
|
20240801,153300,210952690,10000,10000,10000,10000,0
|
|
20240801,153200,210952690,10000,10000,10000,10000,0
|
|
20240801,153100,210952690,10000,10000,10000,10000,0
|
|
20240801,153000,210952690,10000,10000,10000,10000,56
|
|
20240801,152900,210392690,10010,10010,10010,10010,0
|
|
20240801,152800,210392690,10010,10010,10010,10010,0
|
|
20240801,152700,210392690,10010,10010,10010,10010,0
|
|
20240801,152600,210392690,10010,10010,10010,10010,0
|
|
20240801,152500,210392690,10010,10010,10010,10010,0
|
|
20240801,152400,210392690,10010,10010,10010,10010,0
|
|
20240801,152300,210392690,10010,10010,10010,10010,0
|
|
20240801,152200,210392690,10010,10010,10010,10010,0
|
|
20240801,152100,210392690,10010,10010,10010,10010,0
|
|
20240801,152000,210392690,10010,10010,10010,10010,0
|
|
20240801,151900,210392690,10010,10010,10010,10010,0
|
|
20240801,151800,210392690,10010,10010,10010,10010,32
|
|
20240801,151700,210072370,10000,10000,10000,10000,93
|
|
20240801,151600,209142370,10000,10000,10000,10000,0
|
|
20240801,151500,209142370,10000,10000,10000,10000,1
|
|
20240801,151400,209132370,10010,10010,10010,10010,1
|
|
20240801,151300,209122360,10000,10000,10000,10000,25
|
|
20240801,151200,208872360,10010,10010,10010,10010,49
|
|
20240801,151100,208381870,10010,10010,10010,10010,20
|
|
20240801,151000,208181670,10020,10020,10020,10020,109
|
|
20240801,150900,207089490,10020,10020,10020,10020,102
|
|
20240801,150800,206067450,10020,10020,10020,10020,1
|
|
20240801,150700,206057430,10020,10020,10020,10020,2
|
|
20240801,150600,206037390,10030,10020,10030,10020,2
|
|
20240801,150500,206017340,10030,10020,10030,10020,3
|
|
20240801,150400,205987270,10030,10030,10030,10030,0
|
|
20240801,150300,205987270,10030,10020,10030,10020,2
|
|
20240801,150200,205967220,10030,10030,10030,10030,0
|
|
20240801,150100,205967220,10030,10030,10030,10030,0
|
|
20240801,150000,205967220,10030,10020,10030,10020,3
|
|
20240801,145900,205937150,10020,10020,10020,10020,1
|
|
20240801,145800,205927130,10030,10020,10030,10020,18
|
|
20240801,145700,205746630,10020,10020,10030,10010,43
|
|
20240801,145600,205315730,10020,10020,10020,10020,37
|
|
20240801,145500,204944990,10030,10030,10030,10030,0
|
|
20240801,145400,204944990,10030,10030,10030,10030,0
|
|
20240801,145300,204944990,10030,10030,10030,10030,0
|
|
20240801,145200,204944990,10030,10030,10030,10030,0
|
|
20240801,145100,204944990,10030,10030,10030,10030,1
|
|
20240801,145000,204934960,10030,10030,10030,10030,0
|
|
20240801,144900,204934960,10030,10030,10030,10030,10
|
|
20240801,144800,204834660,10020,10020,10030,10020,341
|
|
20240801,144700,201414640,10020,10020,10020,10020,0
|
|
20240801,144600,201414640,10020,10020,10020,10020,100
|
|
20240801,144500,200412640,10030,10030,10030,10030,0
|
|
20240801,144400,200412640,10030,10020,10030,10020,110
|
|
20240801,144300,199310340,10020,10030,10030,10020,114
|
|
20240801,144200,198167060,10030,10030,10030,10030,0
|
|
20240801,144100,198167060,10030,10030,10030,10030,0
|
|
20240801,144000,198167060,10030,10030,10030,10030,0
|
|
20240801,143900,198167060,10030,10030,10030,10030,0
|
|
20240801,143800,198167060,10030,10030,10030,10020,3
|
|
20240801,143700,198136980,10020,10020,10020,10020,62
|
|
20240801,143600,197515740,10020,10020,10020,10020,15
|
|
20240801,143500,197365440,10020,10010,10020,10010,10
|
|
20240801,143400,197265330,10010,10010,10010,10010,0
|
|
20240801,143300,197265330,10010,10010,10010,10010,0
|
|
20240801,143200,197265330,10010,10010,10010,10010,0
|
|
20240801,143100,197265330,10010,10010,10010,10010,0
|
|
20240801,143000,197265330,10010,10010,10010,10010,0
|
|
20240801,142900,197265330,10010,10010,10010,10010,0
|
|
20240801,142800,197265330,10010,10010,10010,10010,0
|
|
20240801,142700,197265330,10010,10010,10010,10010,0
|
|
20240801,142600,197265330,10010,10010,10010,10010,0
|
|
20240801,142500,197265330,10010,10010,10010,10010,393
|
|
20240801,142400,193331400,10030,10030,10030,10030,0
|
|
20240801,142300,193331400,10030,10030,10030,10030,0
|
|
20240801,142200,193331400,10030,10020,10030,10010,517
|
|
20240801,142100,188153860,10020,10030,10030,10020,6
|
|
20240801,142000,188093730,10020,10020,10020,10020,0
|
|
20240801,141900,188093730,10020,10020,10020,10020,350
|
|
20240801,141800,184586730,10030,10030,10030,10030,1
|
|
20240801,141700,184576700,10020,10020,10020,10020,179
|
|
20240801,141600,182783120,10030,10030,10030,10030,0
|
|
20240801,141500,182783120,10030,10030,10030,10030,1
|
|
20240801,141400,182773090,10020,10020,10020,10020,236
|
|
20240801,141300,180408370,10020,10020,10020,10020,0
|
|
20240801,141200,180408370,10020,10020,10020,10020,18
|
|
20240801,141100,180228010,10020,10020,10020,10020,0
|
|
20240801,141000,180228010,10020,10020,10020,10020,20
|
|
20240801,140900,180027610,10010,10010,10010,10010,1
|
|
20240801,140800,180017600,10020,10020,10020,10020,7
|
|
20240801,140700,179947460,10020,10020,10020,10020,0
|
|
20240801,140600,179947460,10020,10020,10020,10020,0
|
|
20240801,140500,179947460,10020,10020,10020,10020,2
|
|
20240801,140400,179927420,10020,10020,10020,10020,0
|
|
20240801,140300,179927420,10020,10020,10020,10020,0
|
|
20240801,140200,179927420,10020,10020,10020,10020,0
|
|
20240801,140100,179927420,10020,10020,10020,10020,0
|
|
20240801,140000,179927420,10020,10020,10020,10020,0
|
|
20240801,135900,179927420,10020,10020,10020,10020,0
|
|
20240801,135800,179927420,10020,10020,10020,10020,0
|
|
20240801,135700,179927420,10020,10020,10020,10020,0
|
|
20240801,135600,179927420,10020,10020,10020,10020,0
|
|
20240801,135500,179927420,10020,10020,10020,10020,1
|
|
20240801,135400,179917400,10010,10020,10020,10010,26
|
|
20240801,135300,179657130,10010,10010,10010,10010,0
|
|
20240801,135200,179657130,10010,10000,10010,10000,1224
|
|
20240801,135100,167405000,10000,10000,10000,10000,198
|
|
20240801,135000,165425000,10010,10010,10010,10010,0
|
|
20240801,134900,165425000,10010,10010,10010,10010,2
|
|
20240801,134800,165404980,10010,10000,10010,10000,103
|
|
20240801,134700,164374970,10000,10010,10010,10000,201
|
|
20240801,134600,162364960,10010,10010,10010,10010,1
|
|
20240801,134500,162354950,10010,10010,10010,10010,0
|
|
20240801,134400,162354950,10010,10010,10010,10010,0
|
|
20240801,134300,162354950,10010,10010,10010,10010,9
|
|
20240801,134200,162264860,10010,10010,10010,10010,111
|
|
20240801,134100,161153750,10010,10010,10020,10010,38
|
|
20240801,134000,160773360,10010,10010,10010,10010,1
|
|
20240801,133900,160763350,10020,10020,10020,10020,0
|
|
20240801,133800,160763350,10020,10020,10020,10020,1
|
|
20240801,133700,160753330,10010,10010,10020,10010,29
|
|
20240801,133600,160463010,10010,10010,10010,10010,0
|
|
20240801,133500,160463010,10010,10010,10010,10010,0
|
|
20240801,133400,160463010,10010,10010,10010,10010,0
|
|
20240801,133300,160463010,10010,10010,10010,10010,0
|
|
20240801,133200,160463010,10010,10010,10010,10010,0
|
|
20240801,133100,160463010,10010,10010,10010,10010,3
|
|
20240801,133000,160432980,10020,10020,10020,10020,0
|
|
20240801,132900,160432980,10020,10020,10020,10020,0
|
|
20240801,132800,160432980,10020,10020,10020,10010,3
|
|
20240801,132700,160402930,10010,10020,10020,10010,12
|
|
20240801,132600,160282750,10010,10010,10020,10010,41
|
|
20240801,132500,159872330,10010,10010,10010,10010,0
|
|
20240801,132400,159872330,10010,10010,10010,10010,0
|
|
20240801,132300,159872330,10010,10010,10010,10010,0
|
|
20240801,132200,159872330,10010,10000,10010,10000,346
|
|
20240801,132100,156412320,10000,10000,10000,10000,13
|
|
20240801,132000,156282320,10010,10010,10010,10010,0
|
|
20240801,131900,156282320,10010,10010,10010,10010,0
|
|
20240801,131800,156282320,10010,10010,10010,10010,0
|
|
20240801,131700,156282320,10010,10010,10010,10010,10
|
|
20240801,131600,156182220,10010,10010,10010,10010,0
|
|
20240801,131500,156182220,10010,10010,10010,10010,0
|
|
20240801,131400,156182220,10010,10010,10010,10010,0
|
|
20240801,131300,156182220,10010,10010,10010,10010,0
|
|
20240801,131200,156182220,10010,10000,10010,10000,6
|
|
20240801,131100,156122210,10010,10010,10010,10010,0
|
|
20240801,131000,156122210,10010,10010,10010,10010,0
|
|
20240801,130900,156122210,10010,10010,10010,10010,0
|
|
20240801,130800,156122210,10010,10010,10010,10010,54
|
|
20240801,130700,155581670,10010,10010,10010,10010,20
|
|
20240801,130600,155381470,10010,10010,10010,10010,0
|
|
20240801,130500,155381470,10010,10010,10010,10010,12
|
|
20240801,130400,155261350,10000,10000,10010,10000,3
|
|
20240801,130300,155231340,10000,10000,10000,10000,85
|
|
20240801,130200,154381340,10000,9990,10000,9990,348
|
|
20240801,130100,150904800,9990,9990,9990,9990,28
|
|
20240801,130000,150625080,9990,9970,9990,9970,19
|
|
20240801,125900,150435350,9980,9980,9980,9980,6
|
|
20240801,125800,150375470,9980,9980,9980,9980,6
|
|
20240801,125700,150315590,9980,9980,9980,9980,2
|
|
20240801,125600,150295630,9980,9980,9980,9980,101
|
|
20240801,125500,149287650,9980,9970,9980,9970,168
|
|
20240801,125400,147612480,9970,9980,9980,9970,98
|
|
20240801,125300,146634450,9980,9980,9980,9980,3
|
|
20240801,125200,146604510,9980,9980,9990,9980,11
|
|
20240801,125100,146494650,9980,9970,9980,9970,73
|
|
20240801,125000,145766320,9970,9980,9990,9970,31
|
|
20240801,124900,145456890,9990,9980,9990,9980,15
|
|
20240801,124800,145307070,9990,9970,9990,9970,11
|
|
20240801,124700,145197310,9980,9980,9980,9980,0
|
|
20240801,124600,145197310,9980,9980,9980,9980,0
|
|
20240801,124500,145197310,9980,9980,9980,9980,0
|
|
20240801,124400,145197310,9980,9980,9980,9980,0
|
|
20240801,124300,145197310,9980,9980,9980,9980,0
|
|
20240801,124200,145197310,9980,9980,9980,9980,0
|
|
20240801,124100,145197310,9980,9980,9980,9980,1
|
|
20240801,124000,145187330,9970,9970,9970,9970,12
|
|
20240801,123900,145067690,9970,9980,9980,9970,228
|
|
20240801,123800,142792370,9990,9990,9990,9990,0
|
|
20240801,123700,142792370,9990,9990,9990,9990,7
|
|
20240801,123600,142722440,9990,9980,9990,9980,55
|
|
20240801,123500,142173470,9970,9970,9970,9970,1
|
|
20240801,123400,142163500,9980,9990,9990,9980,19
|
|
20240801,123300,141973740,9990,9990,9990,9990,0
|
|
20240801,123200,141973740,9990,9980,9990,9980,16
|
|
20240801,123100,141814050,9990,9990,9990,9990,12
|
|
20240801,123000,141694170,9990,9990,9990,9990,0
|
|
20240801,122900,141694170,9990,9990,9990,9990,0
|
|
20240801,122800,141694170,9990,9990,9990,9990,0
|
|
20240801,122700,141694170,9990,9990,9990,9990,0
|
|
20240801,122600,141694170,9990,9990,9990,9990,0
|
|
20240801,122500,141694170,9990,9990,9990,9990,0
|
|
20240801,122400,141694170,9990,9990,9990,9990,1
|
|
20240801,122300,141684180,9990,9990,9990,9990,1
|
|
20240801,122200,141674190,9980,9980,9980,9980,11
|
|
20240801,122100,141564410,9980,9980,9980,9980,32
|
|
20240801,122000,141245050,9980,9980,9980,9980,21
|
|
20240801,121900,141035470,9980,9970,9980,9970,146
|
|
20240801,121800,139578740,9970,9970,9970,9970,0
|
|
20240801,121700,139578740,9970,9970,9970,9970,100
|
|
20240801,121600,138581740,9970,9970,9970,9970,88
|
|
20240801,121500,137704380,9970,9970,9970,9970,0
|
|
20240801,121400,137704380,9970,9960,9970,9960,413
|
|
20240801,121300,133587660,9970,9970,9970,9970,0
|
|
20240801,121200,133587660,9970,9970,9970,9970,0
|
|
20240801,121100,133587660,9970,9970,9970,9970,0
|
|
20240801,121000,133587660,9970,9960,9970,9950,258
|
|
20240801,120900,131019480,9970,10000,10010,9970,1537
|
|
20240801,120800,115693580,10010,9990,10020,9990,4
|
|
20240801,120700,115653570,10010,10010,10010,10010,41
|
|
20240801,120600,115243160,10010,10030,10030,10010,161
|
|
20240801,120500,113631510,10040,10040,10040,10040,2
|
|
20240801,120400,113611430,10030,10040,10040,9980,184
|
|
20240801,120300,111764700,9980,9910,10040,9910,3594
|
|
20240801,120200,75986580,9910,9910,9910,9910,5
|
|
20240801,120100,75937030,9910,9900,9910,9900,2
|
|
20240801,120000,75917220,9910,9900,9910,9900,20
|
|
20240801,115900,75719210,9900,9910,9910,9900,46
|
|
20240801,115800,75263800,9900,9890,9910,9890,487
|
|
20240801,115700,70442290,9890,9900,9900,9890,493
|
|
20240801,115600,65566200,9890,9900,9900,9890,165
|
|
20240801,115500,63932840,9900,9900,9900,9900,1
|
|
20240801,115400,63922940,9900,9900,9900,9900,0
|
|
20240801,115300,63922940,9900,9900,9900,9900,0
|
|
20240801,115200,63922940,9900,9900,9900,9900,10
|
|
20240801,115100,63823940,9900,9900,9900,9900,0
|
|
20240801,115000,63823940,9900,9900,9900,9900,0
|
|
20240801,114900,63823940,9900,9900,9900,9900,0
|
|
20240801,114800,63823940,9900,9900,9900,9900,0
|
|
20240801,114700,63823940,9900,9900,9900,9900,0
|
|
20240801,114600,63823940,9900,9900,9900,9900,0
|
|
20240801,114500,63823940,9900,9900,9900,9900,0
|
|
20240801,114400,63823940,9900,9900,9900,9900,0
|
|
20240801,114300,63823940,9900,9900,9900,9900,0
|
|
20240801,114200,63823940,9900,9900,9900,9900,0
|
|
20240801,114100,63823940,9900,9900,9900,9900,0
|
|
20240801,114000,63823940,9900,9900,9900,9900,0
|
|
20240801,113900,63823940,9900,9900,9900,9900,0
|
|
20240801,113800,63823940,9900,9890,9900,9880,20
|
|
20240801,113700,63626160,9900,9900,9900,9900,0
|
|
20240801,113600,63626160,9900,9900,9900,9900,0
|
|
20240801,113500,63626160,9900,9900,9900,9900,0
|
|
20240801,113400,63626160,9900,9900,9900,9900,0
|
|
20240801,113300,63626160,9900,9900,9900,9900,0
|
|
20240801,113200,63626160,9900,9890,9900,9890,176
|
|
20240801,113100,61885490,9890,9890,9890,9890,0
|
|
20240801,113000,61885490,9890,9890,9890,9890,0
|
|
20240801,112900,61885490,9890,9870,9890,9870,1047
|
|
20240801,112800,51545950,9870,9870,9870,9870,2
|
|
20240801,112700,51526210,9870,9870,9870,9870,0
|
|
20240801,112600,51526210,9870,9870,9870,9870,2
|
|
20240801,112500,51506470,9870,9870,9870,9870,18
|
|
20240801,112400,51328810,9870,9870,9870,9870,45
|
|
20240801,112300,50884660,9870,9870,9870,9870,0
|
|
20240801,112200,50884660,9870,9870,9870,9870,0
|
|
20240801,112100,50884660,9870,9870,9870,9870,0
|
|
20240801,112000,50884660,9870,9870,9870,9870,0
|
|
20240801,111900,50884660,9870,9870,9870,9870,0
|
|
20240801,111800,50884660,9870,9870,9870,9870,0
|
|
20240801,111700,50884660,9870,9870,9870,9870,0
|
|
20240801,111600,50884660,9870,9870,9870,9870,0
|
|
20240801,111500,50884660,9870,9870,9870,9870,94
|
|
20240801,111400,49956880,9870,9870,9870,9870,1
|
|
20240801,111300,49947010,9870,9870,9870,9870,0
|
|
20240801,111200,49947010,9870,9870,9870,9870,0
|
|
20240801,111100,49947010,9870,9860,9870,9860,201
|
|
20240801,111000,47965140,9870,9870,9870,9870,0
|
|
20240801,110900,47965140,9870,9870,9870,9870,0
|
|
20240801,110800,47965140,9870,9870,9870,9870,0
|
|
20240801,110700,47965140,9870,9870,9870,9870,0
|
|
20240801,110600,47965140,9870,9870,9870,9870,0
|
|
20240801,110500,47965140,9870,9870,9870,9870,0
|
|
20240801,110400,47965140,9870,9870,9870,9870,108
|
|
20240801,110300,46899180,9870,9870,9870,9870,12
|
|
20240801,110200,46780740,9870,9860,9870,9860,6
|
|
20240801,110100,46721570,9870,9870,9870,9870,0
|
|
20240801,110000,46721570,9870,9870,9870,9870,0
|
|
20240801,105900,46721570,9870,9870,9870,9870,0
|
|
20240801,105800,46721570,9870,9870,9870,9870,0
|
|
20240801,105700,46721570,9870,9870,9870,9870,1
|
|
20240801,105600,46711700,9860,9860,9860,9860,10
|
|
20240801,105500,46613100,9860,9860,9860,9860,0
|
|
20240801,105400,46613100,9860,9860,9860,9860,0
|
|
20240801,105300,46613100,9860,9860,9860,9860,14
|
|
20240801,105200,46475060,9870,9870,9870,9870,0
|
|
20240801,105100,46475060,9870,9870,9870,9870,12
|
|
20240801,105000,46356620,9870,9870,9870,9860,714
|
|
20240801,104900,39309580,9870,9870,9870,9870,0
|
|
20240801,104800,39309580,9870,9870,9870,9870,0
|
|
20240801,104700,39309580,9870,9860,9870,9860,41
|
|
20240801,104600,38905310,9870,9870,9870,9870,0
|
|
20240801,104500,38905310,9870,9870,9870,9870,0
|
|
20240801,104400,38905310,9870,9870,9870,9870,0
|
|
20240801,104300,38905310,9870,9870,9870,9870,1
|
|
20240801,104200,38895440,9870,9870,9870,9870,0
|
|
20240801,104100,38895440,9870,9870,9870,9870,0
|
|
20240801,104000,38895440,9870,9870,9870,9870,0
|
|
20240801,103900,38895440,9870,9870,9870,9870,1
|
|
20240801,103800,38885570,9870,9870,9870,9870,0
|
|
20240801,103700,38885570,9870,9870,9870,9870,0
|
|
20240801,103600,38885570,9870,9870,9870,9870,0
|
|
20240801,103500,38885570,9870,9870,9870,9870,0
|
|
20240801,103400,38885570,9870,9870,9870,9870,0
|
|
20240801,103300,38885570,9870,9860,9870,9860,6
|
|
20240801,103200,38826400,9860,9860,9860,9860,0
|
|
20240801,103100,38826400,9860,9860,9860,9860,1
|
|
20240801,103000,38816540,9850,9850,9850,9850,0
|
|
20240801,102900,38816540,9850,9850,9850,9850,50
|
|
20240801,102800,38324040,9870,9860,9870,9860,3
|
|
20240801,102700,38294450,9860,9860,9860,9860,0
|
|
20240801,102600,38294450,9860,9860,9860,9860,1
|
|
20240801,102500,38284590,9870,9860,9870,9860,147
|
|
20240801,102400,36835160,9860,9860,9860,9860,0
|
|
20240801,102300,36835160,9860,9860,9860,9860,200
|
|
20240801,102200,34863160,9860,9850,9860,9850,102
|
|
20240801,102100,33858450,9850,9850,9850,9850,67
|
|
20240801,102000,33198500,9860,9860,9860,9860,0
|
|
20240801,101900,33198500,9860,9850,9860,9850,71
|
|
20240801,101800,32499140,9850,9850,9850,9850,7
|
|
20240801,101700,32430190,9860,9830,9860,9830,251
|
|
20240801,101600,29960470,9840,9840,9840,9840,5
|
|
20240801,101500,29911270,9860,9860,9860,9860,0
|
|
20240801,101400,29911270,9860,9860,9860,9860,0
|
|
20240801,101300,29911270,9860,9860,9860,9860,1
|
|
20240801,101200,29901410,9840,9850,9860,9840,7
|
|
20240801,101100,29832460,9840,9840,9840,9840,152
|
|
20240801,101000,28336780,9840,9840,9840,9840,553
|
|
20240801,100900,22895260,9840,9840,9840,9840,0
|
|
20240801,100800,22895260,9840,9840,9840,9840,0
|
|
20240801,100700,22895260,9840,9840,9840,9840,0
|
|
20240801,100600,22895260,9840,9840,9840,9840,1
|
|
20240801,100500,22885420,9830,9830,9830,9830,0
|
|
20240801,100400,22885420,9830,9830,9830,9830,0
|
|
20240801,100300,22885420,9830,9850,9850,9830,124
|
|
20240801,100200,21665220,9860,9860,9860,9860,1
|
|
20240801,100100,21655360,9850,9850,9850,9850,1
|
|
20240801,100000,21645510,9860,9860,9860,9860,0
|
|
20240801,095900,21645510,9860,9860,9860,9860,0
|
|
20240801,095800,21645510,9860,9860,9860,9860,0
|
|
20240801,095700,21645510,9860,9860,9860,9860,0
|
|
20240801,095600,21645510,9860,9860,9860,9860,16
|
|
20240801,095500,21487750,9860,9860,9860,9860,0
|
|
20240801,095400,21487750,9860,9860,9860,9860,0
|
|
20240801,095300,21487750,9860,9860,9860,9860,4
|
|
20240801,095200,21448310,9860,9860,9860,9860,0
|
|
20240801,095100,21448310,9860,9860,9860,9860,0
|
|
20240801,095000,21448310,9860,9860,9860,9860,6
|
|
20240801,094900,21389150,9860,9860,9860,9860,0
|
|
20240801,094800,21389150,9860,9860,9860,9860,0
|
|
20240801,094700,21389150,9860,9860,9860,9860,1
|
|
20240801,094600,21379290,9850,9850,9850,9850,74
|
|
20240801,094500,20650390,9860,9860,9860,9860,0
|
|
20240801,094400,20650390,9860,9860,9860,9860,2
|
|
20240801,094300,20630670,9860,9860,9860,9860,0
|
|
20240801,094200,20630670,9860,9860,9860,9860,0
|
|
20240801,094100,20630670,9860,9860,9860,9860,6
|
|
20240801,094000,20571510,9870,9870,9870,9870,0
|
|
20240801,093900,20571510,9870,9870,9870,9870,0
|
|
20240801,093800,20571510,9870,9870,9870,9870,0
|
|
20240801,093700,20571510,9870,9870,9870,9870,0
|
|
20240801,093600,20571510,9870,9870,9870,9870,0
|
|
20240801,093500,20571510,9870,9870,9870,9870,0
|
|
20240801,093400,20571510,9870,9870,9870,9870,79
|
|
20240801,093300,19791780,9850,9850,9850,9850,300
|
|
20240801,093200,16836780,9850,9850,9850,9850,0
|
|
20240801,093100,16836780,9850,9850,9850,9850,28
|
|
20240801,093000,16560980,9850,9850,9860,9850,6
|
|
20240801,092900,16501870,9870,9870,9870,9870,0
|
|
20240801,092800,16501870,9870,9870,9870,9870,0
|
|
20240801,092700,16501870,9870,9850,9870,9850,520
|
|
20240801,092600,11376870,9850,9850,9850,9850,50
|
|
20240801,092500,10884370,9850,9850,9850,9850,40
|
|
20240801,092400,10490370,9850,9850,9850,9850,0
|
|
20240801,092300,10490370,9850,9840,9850,9840,20
|
|
20240801,092200,10293380,9850,9850,9850,9850,0
|
|
20240801,092100,10293380,9850,9830,9850,9830,63
|
|
20240801,092000,9673850,9850,9850,9850,9850,0
|
|
20240801,091900,9673850,9850,9850,9850,9850,0
|
|
20240801,091800,9673850,9850,9850,9850,9850,0
|
|
20240801,091700,9673850,9850,9850,9850,9810,93
|
|
20240801,091600,8761440,9820,9850,9850,9820,503
|
|
20240801,091500,3821910,9840,9840,9840,9840,15
|
|
20240801,091400,3674310,9840,9840,9840,9840,23
|
|
20240801,091300,3447990,9860,9860,9860,9860,0
|
|
20240801,091200,3447990,9860,9860,9860,9860,2
|
|
20240801,091100,3428270,9860,9800,9860,9800,101
|
|
20240801,091000,2438410,9800,9800,9800,9800,11
|
|
20240801,090900,2330610,9880,9880,9880,9880,0
|
|
20240801,090800,2330610,9880,9880,9880,9880,0
|
|
20240801,090700,2330610,9880,9880,9880,9880,0
|
|
20240801,090600,2330610,9880,9880,9880,9880,0
|
|
20240801,090500,2330610,9880,9880,9880,9880,1
|
|
20240801,090400,2320730,9880,9870,9880,9870,207
|
|
20240801,090300,276640,9880,9880,9880,9880,0
|
|
20240801,090200,276640,9880,9880,9880,9880,0
|
|
20240801,090100,276640,9880,9880,9880,9880,0
|
|
20240801,090000,276640,9880,9880,9880,9880,28
|