651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194800,113450750,10190,10190,10190,10190,96
|
|
20240902,194700,113450750,10190,10190,10190,10190,0
|
|
20240902,194600,113450750,10190,10190,10190,10190,0
|
|
20240902,194500,113450750,10190,10190,10190,10190,0
|
|
20240902,194400,113450750,10190,10190,10190,10190,0
|
|
20240902,194300,113450750,10190,10190,10190,10190,0
|
|
20240902,194200,113450750,10190,10190,10190,10190,0
|
|
20240902,194100,113450750,10190,10190,10190,10190,0
|
|
20240902,194000,113450750,10190,10190,10190,10190,0
|
|
20240902,193900,113450750,10190,10190,10190,10190,0
|
|
20240902,193800,113450750,10190,10190,10190,10190,0
|
|
20240902,193700,113450750,10190,10190,10190,10190,0
|
|
20240902,193600,113450750,10190,10190,10190,10190,0
|
|
20240902,193500,113450750,10190,10190,10190,10190,0
|
|
20240902,193400,113450750,10190,10190,10190,10190,0
|
|
20240902,193300,113450750,10190,10190,10190,10190,0
|
|
20240902,193200,113450750,10190,10190,10190,10190,0
|
|
20240902,193100,113450750,10190,10190,10190,10190,0
|
|
20240902,193000,113450750,10190,10190,10190,10190,0
|
|
20240902,192900,113450750,10190,10190,10190,10190,0
|
|
20240902,192800,113450750,10190,10190,10190,10190,0
|
|
20240902,192700,113450750,10190,10190,10190,10190,0
|
|
20240902,192600,113450750,10190,10190,10190,10190,0
|
|
20240902,192500,113450750,10190,10190,10190,10190,0
|
|
20240902,192400,113450750,10190,10190,10190,10190,0
|
|
20240902,192300,113450750,10190,10190,10190,10190,0
|
|
20240902,192200,113450750,10190,10190,10190,10190,0
|
|
20240902,192100,113450750,10190,10190,10190,10190,0
|
|
20240902,192000,113450750,10190,10190,10190,10190,0
|
|
20240902,191900,113450750,10190,10190,10190,10190,0
|
|
20240902,191800,113450750,10190,10190,10190,10190,96
|
|
20240902,191700,113450750,10190,10190,10190,10190,0
|
|
20240902,191600,113450750,10190,10190,10190,10190,0
|
|
20240902,191500,113450750,10190,10190,10190,10190,0
|
|
20240902,191400,113450750,10190,10190,10190,10190,0
|
|
20240902,191300,113450750,10190,10190,10190,10190,0
|
|
20240902,191200,113450750,10190,10190,10190,10190,0
|
|
20240902,191100,113450750,10190,10190,10190,10190,0
|
|
20240902,191000,113450750,10190,10190,10190,10190,0
|
|
20240902,190900,113450750,10190,10190,10190,10190,0
|
|
20240902,190800,113450750,10190,10190,10190,10190,0
|
|
20240902,190700,113450750,10190,10190,10190,10190,0
|
|
20240902,190600,113450750,10190,10190,10190,10190,0
|
|
20240902,190500,113450750,10190,10190,10190,10190,0
|
|
20240902,190400,113450750,10190,10190,10190,10190,0
|
|
20240902,190300,113450750,10190,10190,10190,10190,0
|
|
20240902,190200,113450750,10190,10190,10190,10190,0
|
|
20240902,190100,113450750,10190,10190,10190,10190,0
|
|
20240902,190000,113450750,10190,10190,10190,10190,0
|
|
20240902,185900,113450750,10190,10190,10190,10190,0
|
|
20240902,185800,113450750,10190,10190,10190,10190,0
|
|
20240902,185700,113450750,10190,10190,10190,10190,0
|
|
20240902,185600,113450750,10190,10190,10190,10190,0
|
|
20240902,185500,113450750,10190,10190,10190,10190,0
|
|
20240902,185400,113450750,10190,10190,10190,10190,0
|
|
20240902,185300,113450750,10190,10190,10190,10190,0
|
|
20240902,185200,113450750,10190,10190,10190,10190,0
|
|
20240902,185100,113450750,10190,10190,10190,10190,0
|
|
20240902,185000,113450750,10190,10190,10190,10190,0
|
|
20240902,184900,113450750,10190,10190,10190,10190,0
|
|
20240902,184800,113450750,10190,10190,10190,10190,96
|
|
20240902,184700,113450750,10190,10190,10190,10190,0
|
|
20240902,184600,113450750,10190,10190,10190,10190,0
|
|
20240902,184500,113450750,10190,10190,10190,10190,0
|
|
20240902,184400,113450750,10190,10190,10190,10190,0
|
|
20240902,184300,113450750,10190,10190,10190,10190,0
|
|
20240902,184200,113450750,10190,10190,10190,10190,0
|
|
20240902,184100,113450750,10190,10190,10190,10190,0
|
|
20240902,184000,113450750,10190,10190,10190,10190,0
|
|
20240902,183900,113450750,10190,10190,10190,10190,0
|
|
20240902,183800,113450750,10190,10190,10190,10190,0
|
|
20240902,183700,113450750,10190,10190,10190,10190,0
|
|
20240902,183600,113450750,10190,10190,10190,10190,0
|
|
20240902,183500,113450750,10190,10190,10190,10190,0
|
|
20240902,183400,113450750,10190,10190,10190,10190,0
|
|
20240902,183300,113450750,10190,10190,10190,10190,0
|
|
20240902,183200,113450750,10190,10190,10190,10190,0
|
|
20240902,183100,113450750,10190,10190,10190,10190,0
|
|
20240902,183000,113450750,10190,10190,10190,10190,0
|
|
20240902,182900,113450750,10190,10190,10190,10190,0
|
|
20240902,182800,113450750,10190,10190,10190,10190,0
|
|
20240902,182700,113450750,10190,10190,10190,10190,0
|
|
20240902,182600,113450750,10190,10190,10190,10190,0
|
|
20240902,182500,113450750,10190,10190,10190,10190,0
|
|
20240902,182400,113450750,10190,10190,10190,10190,0
|
|
20240902,182300,113450750,10190,10190,10190,10190,0
|
|
20240902,182200,113450750,10190,10190,10190,10190,0
|
|
20240902,182100,113450750,10190,10190,10190,10190,0
|
|
20240902,182000,113450750,10190,10190,10190,10190,0
|
|
20240902,181900,113450750,10190,10190,10190,10190,0
|
|
20240902,181800,113450750,10190,10190,10190,10190,96
|
|
20240902,181700,113450750,10190,10190,10190,10190,0
|
|
20240902,181600,113450750,10190,10190,10190,10190,0
|
|
20240902,181500,113450750,10190,10190,10190,10190,0
|
|
20240902,181400,113450750,10190,10190,10190,10190,0
|
|
20240902,181300,113450750,10190,10190,10190,10190,0
|
|
20240902,181200,113450750,10190,10190,10190,10190,0
|
|
20240902,181100,113450750,10190,10190,10190,10190,0
|
|
20240902,181000,113450750,10190,10190,10190,10190,0
|
|
20240902,180900,113450750,10190,10190,10190,10190,0
|
|
20240902,180800,113450750,10190,10190,10190,10190,0
|
|
20240902,180700,113450750,10190,10190,10190,10190,0
|
|
20240902,180600,113450750,10190,10190,10190,10190,0
|
|
20240902,180500,113450750,10190,10190,10190,10190,0
|
|
20240902,180400,113450750,10190,10190,10190,10190,0
|
|
20240902,180300,113450750,10190,10190,10190,10190,0
|
|
20240902,180200,113450750,10190,10190,10190,10190,0
|
|
20240902,180100,113450750,10190,10190,10190,10190,0
|
|
20240902,180000,113450750,10190,10190,10190,10190,0
|
|
20240902,175900,113450750,10190,10190,10190,10190,0
|
|
20240902,175800,113450750,10190,10190,10190,10190,0
|
|
20240902,175700,113450750,10190,10190,10190,10190,0
|
|
20240902,175600,113450750,10190,10190,10190,10190,0
|
|
20240902,175500,113450750,10190,10190,10190,10190,0
|
|
20240902,175400,113450750,10190,10190,10190,10190,0
|
|
20240902,175300,113450750,10190,10190,10190,10190,0
|
|
20240902,175200,113450750,10190,10190,10190,10190,0
|
|
20240902,175100,113450750,10190,10190,10190,10190,0
|
|
20240902,175000,113450750,10190,10190,10190,10190,0
|
|
20240902,174900,113450750,10190,10190,10190,10190,0
|
|
20240902,174800,113450750,10190,10190,10190,10190,96
|
|
20240902,174700,113450750,10190,10190,10190,10190,0
|
|
20240902,174600,113450750,10190,10190,10190,10190,0
|
|
20240902,174500,113450750,10190,10190,10190,10190,0
|
|
20240902,174400,113450750,10190,10190,10190,10190,0
|
|
20240902,174300,113450750,10190,10190,10190,10190,0
|
|
20240902,174200,113450750,10190,10190,10190,10190,0
|
|
20240902,174100,113450750,10190,10190,10190,10190,0
|
|
20240902,174000,113450750,10190,10190,10190,10190,0
|
|
20240902,173900,113450750,10190,10190,10190,10190,0
|
|
20240902,173800,113450750,10190,10190,10190,10190,0
|
|
20240902,173700,113450750,10190,10190,10190,10190,0
|
|
20240902,173600,113450750,10190,10190,10190,10190,0
|
|
20240902,173500,113450750,10190,10190,10190,10190,0
|
|
20240902,173400,113450750,10190,10190,10190,10190,0
|
|
20240902,173300,113450750,10190,10190,10190,10190,0
|
|
20240902,173200,113450750,10190,10190,10190,10190,0
|
|
20240902,173100,113450750,10190,10190,10190,10190,0
|
|
20240902,173000,113450750,10190,10190,10190,10190,0
|
|
20240902,172900,113450750,10190,10190,10190,10190,0
|
|
20240902,172800,113450750,10190,10190,10190,10190,0
|
|
20240902,172700,113450750,10190,10190,10190,10190,0
|
|
20240902,172600,113450750,10190,10190,10190,10190,0
|
|
20240902,172500,113450750,10190,10190,10190,10190,0
|
|
20240902,172400,113450750,10190,10190,10190,10190,0
|
|
20240902,172300,113450750,10190,10190,10190,10190,0
|
|
20240902,172200,113450750,10190,10190,10190,10190,0
|
|
20240902,172100,113450750,10190,10190,10190,10190,0
|
|
20240902,172000,113450750,10190,10190,10190,10190,0
|
|
20240902,171900,113450750,10190,10190,10190,10190,0
|
|
20240902,171800,113450750,10190,10190,10190,10190,96
|
|
20240902,171700,113450750,10190,10190,10190,10190,0
|
|
20240902,171600,113450750,10190,10190,10190,10190,0
|
|
20240902,171500,113450750,10190,10190,10190,10190,0
|
|
20240902,171400,113450750,10190,10190,10190,10190,0
|
|
20240902,171300,113450750,10190,10190,10190,10190,0
|
|
20240902,171200,113450750,10190,10190,10190,10190,0
|
|
20240902,171100,113450750,10190,10190,10190,10190,0
|
|
20240902,171000,113450750,10190,10190,10190,10190,0
|
|
20240902,170900,113450750,10190,10190,10190,10190,0
|
|
20240902,170800,113450750,10190,10190,10190,10190,0
|
|
20240902,170700,113450750,10190,10190,10190,10190,0
|
|
20240902,170600,113450750,10190,10190,10190,10190,0
|
|
20240902,170500,113450750,10190,10190,10190,10190,0
|
|
20240902,170400,113450750,10190,10190,10190,10190,0
|
|
20240902,170300,113450750,10190,10190,10190,10190,0
|
|
20240902,170200,113450750,10190,10190,10190,10190,0
|
|
20240902,170100,113450750,10190,10190,10190,10190,0
|
|
20240902,170000,113450750,10190,10190,10190,10190,0
|
|
20240902,165900,113450750,10190,10190,10190,10190,0
|
|
20240902,165800,113450750,10190,10190,10190,10190,0
|
|
20240902,165700,113450750,10190,10190,10190,10190,0
|
|
20240902,165600,113450750,10190,10190,10190,10190,0
|
|
20240902,165500,113450750,10190,10190,10190,10190,0
|
|
20240902,165400,113450750,10190,10190,10190,10190,0
|
|
20240902,165300,113450750,10190,10190,10190,10190,0
|
|
20240902,165200,113450750,10190,10190,10190,10190,0
|
|
20240902,165100,113450750,10190,10190,10190,10190,0
|
|
20240902,165000,113450750,10190,10190,10190,10190,0
|
|
20240902,164900,113450750,10190,10190,10190,10190,0
|
|
20240902,164800,113450750,10190,10190,10190,10190,96
|
|
20240902,164700,113450750,10190,10190,10190,10190,0
|
|
20240902,164600,113450750,10190,10190,10190,10190,0
|
|
20240902,164500,113450750,10190,10190,10190,10190,0
|
|
20240902,164400,113450750,10190,10190,10190,10190,0
|
|
20240902,164300,113450750,10190,10190,10190,10190,0
|
|
20240902,164200,113450750,10190,10190,10190,10190,0
|
|
20240902,164100,113450750,10190,10190,10190,10190,0
|
|
20240902,164000,113450750,10190,10190,10190,10190,0
|
|
20240902,163900,113450750,10190,10190,10190,10190,0
|
|
20240902,163800,113450750,10190,10190,10190,10190,0
|
|
20240902,163700,113450750,10190,10190,10190,10190,0
|
|
20240902,163600,113450750,10190,10190,10190,10190,0
|
|
20240902,163500,113450750,10190,10190,10190,10190,0
|
|
20240902,163400,113450750,10190,10190,10190,10190,0
|
|
20240902,163300,113450750,10190,10190,10190,10190,0
|
|
20240902,163200,113450750,10190,10190,10190,10190,0
|
|
20240902,163100,113450750,10190,10190,10190,10190,0
|
|
20240902,163000,113450750,10190,10190,10190,10190,0
|
|
20240902,162900,113450750,10190,10190,10190,10190,0
|
|
20240902,162800,113450750,10190,10190,10190,10190,0
|
|
20240902,162700,113450750,10190,10190,10190,10190,0
|
|
20240902,162600,113450750,10190,10190,10190,10190,0
|
|
20240902,162500,113450750,10190,10190,10190,10190,0
|
|
20240902,162400,113450750,10190,10190,10190,10190,0
|
|
20240902,162300,113450750,10190,10190,10190,10190,0
|
|
20240902,162200,113450750,10190,10190,10190,10190,0
|
|
20240902,162100,113450750,10190,10190,10190,10190,0
|
|
20240902,162000,113450750,10190,10190,10190,10190,0
|
|
20240902,161900,113450750,10190,10190,10190,10190,0
|
|
20240902,161800,113450750,10190,10190,10190,10190,96
|
|
20240902,161700,113450750,10190,10190,10190,10190,0
|
|
20240902,161600,113450750,10190,10190,10190,10190,0
|
|
20240902,161500,113450750,10190,10190,10190,10190,0
|
|
20240902,161400,113450750,10190,10190,10190,10190,0
|
|
20240902,161300,113450750,10190,10190,10190,10190,0
|
|
20240902,161200,113450750,10190,10190,10190,10190,0
|
|
20240902,161100,113450750,10190,10190,10190,10190,0
|
|
20240902,161000,113450750,10190,10190,10190,10190,0
|
|
20240902,160900,113450750,10190,10190,10190,10190,0
|
|
20240902,160800,113450750,10190,10190,10190,10190,0
|
|
20240902,160700,113450750,10190,10190,10190,10190,0
|
|
20240902,160600,113450750,10190,10190,10190,10190,0
|
|
20240902,160500,113450750,10190,10190,10190,10190,0
|
|
20240902,160400,113450750,10190,10190,10190,10190,0
|
|
20240902,160300,113450750,10190,10190,10190,10190,0
|
|
20240902,160200,113450750,10190,10190,10190,10190,0
|
|
20240902,160100,113450750,10190,10190,10190,10190,0
|
|
20240902,160000,113450750,10190,10190,10190,10190,0
|
|
20240902,155900,113450750,10190,10190,10190,10190,0
|
|
20240902,155800,113450750,10190,10190,10190,10190,0
|
|
20240902,155700,113450750,10190,10190,10190,10190,0
|
|
20240902,155600,113450750,10190,10190,10190,10190,0
|
|
20240902,155500,113450750,10190,10190,10190,10190,0
|
|
20240902,155400,113450750,10190,10190,10190,10190,0
|
|
20240902,155300,113450750,10190,10190,10190,10190,0
|
|
20240902,155200,113450750,10190,10190,10190,10190,0
|
|
20240902,155100,113450750,10190,10190,10190,10190,0
|
|
20240902,155000,113450750,10190,10190,10190,10190,0
|
|
20240902,154900,113450750,10190,10190,10190,10190,0
|
|
20240902,154800,113450750,10190,10190,10190,10190,96
|
|
20240902,154700,113450750,10190,10190,10190,10190,0
|
|
20240902,154600,113450750,10190,10190,10190,10190,0
|
|
20240902,154500,113450750,10190,10190,10190,10190,0
|
|
20240902,154400,113450750,10190,10190,10190,10190,0
|
|
20240902,154300,113450750,10190,10190,10190,10190,0
|
|
20240902,154200,113450750,10190,10190,10190,10190,0
|
|
20240902,154100,113450750,10190,10190,10190,10190,0
|
|
20240902,154000,113450750,10190,10190,10190,10190,0
|
|
20240902,153900,113450750,10190,10190,10190,10190,0
|
|
20240902,153800,113450750,10190,10190,10190,10190,0
|
|
20240902,153700,113450750,10190,10190,10190,10190,0
|
|
20240902,153600,113450750,10190,10190,10190,10190,0
|
|
20240902,153500,113450750,10190,10190,10190,10190,0
|
|
20240902,153400,113450750,10190,10190,10190,10190,0
|
|
20240902,153300,113450750,10190,10190,10190,10190,0
|
|
20240902,153200,113450750,10190,10190,10190,10190,0
|
|
20240902,153100,113450750,10190,10190,10190,10190,0
|
|
20240902,153000,113450750,10190,10190,10190,10190,96
|
|
20240902,152900,112472510,10180,10180,10180,10180,0
|
|
20240902,152800,112472510,10180,10180,10180,10180,0
|
|
20240902,152700,112472510,10180,10180,10180,10180,0
|
|
20240902,152600,112472510,10180,10180,10180,10180,0
|
|
20240902,152500,112472510,10180,10180,10180,10180,0
|
|
20240902,152400,112472510,10180,10180,10180,10180,0
|
|
20240902,152300,112472510,10180,10180,10180,10180,0
|
|
20240902,152200,112472510,10180,10180,10180,10180,0
|
|
20240902,152100,112472510,10180,10180,10180,10180,0
|
|
20240902,152000,112472510,10180,10180,10180,10180,0
|
|
20240902,151900,112472510,10180,10160,10180,10160,485
|
|
20240902,151800,107541710,10160,10160,10160,10160,0
|
|
20240902,151700,107541710,10160,10160,10160,10160,0
|
|
20240902,151600,107541710,10160,10160,10160,10160,0
|
|
20240902,151500,107541710,10160,10160,10160,10160,0
|
|
20240902,151400,107541710,10160,10140,10160,10140,37
|
|
20240902,151300,107166210,10160,10160,10160,10160,25
|
|
20240902,151200,106912210,10160,10160,10160,10160,0
|
|
20240902,151100,106912210,10160,10160,10160,10160,0
|
|
20240902,151000,106912210,10160,10160,10160,10160,28
|
|
20240902,150900,106627730,10160,10160,10160,10160,0
|
|
20240902,150800,106627730,10160,10160,10160,10160,199
|
|
20240902,150700,104605890,10160,10100,10160,10060,80
|
|
20240902,150600,103794810,10160,10160,10160,10160,10
|
|
20240902,150500,103693210,10160,10160,10160,10160,0
|
|
20240902,150400,103693210,10160,10160,10160,10160,0
|
|
20240902,150300,103693210,10160,10160,10160,10160,0
|
|
20240902,150200,103693210,10160,10160,10160,10160,0
|
|
20240902,150100,103693210,10160,10160,10160,10160,0
|
|
20240902,150000,103693210,10160,10160,10160,10160,0
|
|
20240902,145900,103693210,10160,10160,10160,10160,0
|
|
20240902,145800,103693210,10160,10160,10160,10160,0
|
|
20240902,145700,103693210,10160,10160,10160,10160,0
|
|
20240902,145600,103693210,10160,10160,10160,10160,0
|
|
20240902,145500,103693210,10160,10160,10160,10160,0
|
|
20240902,145400,103693210,10160,10160,10160,10160,0
|
|
20240902,145300,103693210,10160,10160,10160,10160,0
|
|
20240902,145200,103693210,10160,10160,10160,10160,0
|
|
20240902,145100,103693210,10160,10160,10160,10160,0
|
|
20240902,145000,103693210,10160,10160,10160,10160,0
|
|
20240902,144900,103693210,10160,10160,10160,10160,0
|
|
20240902,144800,103693210,10160,10160,10160,10160,0
|
|
20240902,144700,103693210,10160,10160,10160,10160,0
|
|
20240902,144600,103693210,10160,10160,10160,10160,0
|
|
20240902,144500,103693210,10160,10160,10160,10160,0
|
|
20240902,144400,103693210,10160,10160,10160,10160,0
|
|
20240902,144300,103693210,10160,10140,10160,10140,22
|
|
20240902,144200,103469910,10070,10070,10070,10070,0
|
|
20240902,144100,103469910,10070,10150,10150,10070,2007
|
|
20240902,144000,83099410,10160,10160,10160,10160,0
|
|
20240902,143900,83099410,10160,10160,10160,10160,0
|
|
20240902,143800,83099410,10160,10160,10160,10160,0
|
|
20240902,143700,83099410,10160,10160,10160,10160,0
|
|
20240902,143600,83099410,10160,10160,10160,10160,0
|
|
20240902,143500,83099410,10160,10160,10160,10160,0
|
|
20240902,143400,83099410,10160,10160,10160,10160,0
|
|
20240902,143300,83099410,10160,10160,10160,10160,0
|
|
20240902,143200,83099410,10160,10160,10160,10160,0
|
|
20240902,143100,83099410,10160,10160,10160,10160,0
|
|
20240902,143000,83099410,10160,10160,10160,10160,0
|
|
20240902,142900,83099410,10160,10160,10160,10160,0
|
|
20240902,142800,83099410,10160,10160,10160,10160,0
|
|
20240902,142700,83099410,10160,10160,10160,10160,0
|
|
20240902,142600,83099410,10160,10160,10160,10160,0
|
|
20240902,142500,83099410,10160,10160,10160,10160,0
|
|
20240902,142400,83099410,10160,10160,10160,10160,0
|
|
20240902,142300,83099410,10160,10160,10160,10160,0
|
|
20240902,142200,83099410,10160,10150,10160,10150,10
|
|
20240902,142100,82997860,10150,10120,10150,10120,121
|
|
20240902,142000,81771840,10130,10130,10130,10130,77
|
|
20240902,141900,80991830,10140,10140,10140,10140,0
|
|
20240902,141800,80991830,10140,10140,10140,10140,0
|
|
20240902,141700,80991830,10140,10140,10140,10140,0
|
|
20240902,141600,80991830,10140,10140,10140,10140,0
|
|
20240902,141500,80991830,10140,10140,10140,10140,1
|
|
20240902,141400,80981690,10150,10080,10150,10080,52
|
|
20240902,141300,80457390,10080,10080,10080,10080,50
|
|
20240902,141200,79953390,10160,10160,10160,10160,0
|
|
20240902,141100,79953390,10160,10160,10160,10160,5
|
|
20240902,141000,79902590,10160,10160,10160,10160,0
|
|
20240902,140900,79902590,10160,10140,10160,10140,55
|
|
20240902,140800,79344780,10140,10120,10140,10120,16
|
|
20240902,140700,79182730,10140,10140,10140,10140,0
|
|
20240902,140600,79182730,10140,10140,10140,10140,0
|
|
20240902,140500,79182730,10140,10140,10140,10140,0
|
|
20240902,140400,79182730,10140,10140,10140,10140,0
|
|
20240902,140300,79182730,10140,10140,10140,10140,2
|
|
20240902,140200,79162450,10160,10160,10160,10160,0
|
|
20240902,140100,79162450,10160,10160,10160,10160,0
|
|
20240902,140000,79162450,10160,10160,10160,10160,0
|
|
20240902,135900,79162450,10160,10160,10160,10160,0
|
|
20240902,135800,79162450,10160,10160,10160,10160,0
|
|
20240902,135700,79162450,10160,10160,10160,10160,0
|
|
20240902,135600,79162450,10160,10160,10160,10160,0
|
|
20240902,135500,79162450,10160,10090,10160,10060,13
|
|
20240902,135400,79031410,10160,10100,10160,10100,14
|
|
20240902,135300,78889240,10160,10160,10160,10160,0
|
|
20240902,135200,78889240,10160,10160,10160,10160,0
|
|
20240902,135100,78889240,10160,10160,10160,10160,0
|
|
20240902,135000,78889240,10160,10160,10160,10160,0
|
|
20240902,134900,78889240,10160,10160,10160,10160,0
|
|
20240902,134800,78889240,10160,10160,10160,10160,0
|
|
20240902,134700,78889240,10160,10140,10160,10140,57
|
|
20240902,134600,78311170,10140,10140,10140,10140,29
|
|
20240902,134500,78017110,10060,10060,10060,10060,30
|
|
20240902,134400,77715310,10160,10160,10160,10160,0
|
|
20240902,134300,77715310,10160,10160,10160,10160,0
|
|
20240902,134200,77715310,10160,10160,10160,10160,0
|
|
20240902,134100,77715310,10160,10140,10160,10140,55
|
|
20240902,134000,77157150,10150,10150,10150,10150,0
|
|
20240902,133900,77157150,10150,10150,10150,10150,0
|
|
20240902,133800,77157150,10150,10150,10150,10150,0
|
|
20240902,133700,77157150,10150,10150,10150,10150,0
|
|
20240902,133600,77157150,10150,10150,10150,10150,0
|
|
20240902,133500,77157150,10150,10150,10150,10150,0
|
|
20240902,133400,77157150,10150,10150,10150,10150,0
|
|
20240902,133300,77157150,10150,10150,10150,10150,0
|
|
20240902,133200,77157150,10150,10150,10150,10150,0
|
|
20240902,133100,77157150,10150,10150,10150,10150,0
|
|
20240902,133000,77157150,10150,10060,10150,10060,6
|
|
20240902,132900,77096440,10150,10150,10150,10150,6
|
|
20240902,132800,77035540,10050,10050,10050,10040,182
|
|
20240902,132700,75207270,10170,10170,10170,10170,74
|
|
20240902,132600,74454690,10170,10170,10170,10170,25
|
|
20240902,132500,74200440,10170,10170,10170,10170,0
|
|
20240902,132400,74200440,10170,10170,10170,10170,0
|
|
20240902,132300,74200440,10170,10170,10170,10170,25
|
|
20240902,132200,73946190,10170,10160,10170,10160,57
|
|
20240902,132100,73366820,10160,10160,10160,10160,0
|
|
20240902,132000,73366820,10160,10160,10160,10160,0
|
|
20240902,131900,73366820,10160,10160,10160,10160,0
|
|
20240902,131800,73366820,10160,10160,10160,10160,0
|
|
20240902,131700,73366820,10160,10160,10160,10160,11
|
|
20240902,131600,73255060,10170,10170,10170,10170,0
|
|
20240902,131500,73255060,10170,10150,10170,10150,522
|
|
20240902,131400,67951780,10160,10120,10160,10120,807
|
|
20240902,131300,59773310,10120,10110,10120,10110,722
|
|
20240902,131200,52470260,10110,10110,10110,10110,0
|
|
20240902,131100,52470260,10110,10110,10110,10110,222
|
|
20240902,131000,50225840,10110,10110,10110,10110,0
|
|
20240902,130900,50225840,10110,10100,10110,10100,275
|
|
20240902,130800,47445610,10030,10030,10030,10030,0
|
|
20240902,130700,47445610,10030,10030,10030,10030,1
|
|
20240902,130600,47435580,10110,10110,10110,10110,0
|
|
20240902,130500,47435580,10110,10110,10110,10110,0
|
|
20240902,130400,47435580,10110,10110,10110,10110,0
|
|
20240902,130300,47435580,10110,10110,10110,10110,0
|
|
20240902,130200,47435580,10110,10110,10110,10110,0
|
|
20240902,130100,47435580,10110,10110,10110,10110,0
|
|
20240902,130000,47435580,10110,10110,10110,10110,0
|
|
20240902,125900,47435580,10110,10110,10110,10110,25
|
|
20240902,125800,47182830,10110,10110,10110,10110,0
|
|
20240902,125700,47182830,10110,10110,10110,10110,0
|
|
20240902,125600,47182830,10110,10040,10110,10040,32
|
|
20240902,125500,46859640,10120,10120,10120,10120,0
|
|
20240902,125400,46859640,10120,10120,10120,10120,0
|
|
20240902,125300,46859640,10120,10120,10120,10120,0
|
|
20240902,125200,46859640,10120,10120,10120,10120,155
|
|
20240902,125100,45291040,10120,10120,10120,10120,0
|
|
20240902,125000,45291040,10120,10120,10120,10120,0
|
|
20240902,124900,45291040,10120,10120,10120,10120,0
|
|
20240902,124800,45291040,10120,10080,10120,10080,441
|
|
20240902,124700,40844230,10080,10080,10080,10080,0
|
|
20240902,124600,40844230,10080,10070,10080,10070,450
|
|
20240902,124500,36308320,10080,10080,10080,10080,0
|
|
20240902,124400,36308320,10080,10080,10080,10080,0
|
|
20240902,124300,36308320,10080,10080,10080,10080,0
|
|
20240902,124200,36308320,10080,10010,10080,10010,103
|
|
20240902,124100,35270290,10080,10080,10080,10080,1
|
|
20240902,124000,35260210,10080,10080,10080,10080,25
|
|
20240902,123900,35008210,10080,10080,10080,10080,0
|
|
20240902,123800,35008210,10080,10080,10080,10080,0
|
|
20240902,123700,35008210,10080,10080,10080,10080,0
|
|
20240902,123600,35008210,10080,10080,10080,10080,29
|
|
20240902,123500,34715890,10080,10080,10080,10080,0
|
|
20240902,123400,34715890,10080,10080,10080,10080,0
|
|
20240902,123300,34715890,10080,10080,10080,10080,0
|
|
20240902,123200,34715890,10080,10080,10080,10080,69
|
|
20240902,123100,34020370,10020,10020,10020,10020,1
|
|
20240902,123000,34010350,10080,10070,10080,10070,111
|
|
20240902,122900,32891520,10080,10080,10080,10080,0
|
|
20240902,122800,32891520,10080,10080,10080,10080,0
|
|
20240902,122700,32891520,10080,10080,10080,10080,0
|
|
20240902,122600,32891520,10080,10070,10080,10070,221
|
|
20240902,122500,30665010,10070,10070,10070,10070,0
|
|
20240902,122400,30665010,10070,10070,10070,10070,0
|
|
20240902,122300,30665010,10070,10070,10070,10070,27
|
|
20240902,122200,30393120,10020,10020,10020,10020,1
|
|
20240902,122100,30383100,10070,10070,10070,10070,0
|
|
20240902,122000,30383100,10070,10070,10070,10070,0
|
|
20240902,121900,30383100,10070,10070,10070,10070,0
|
|
20240902,121800,30383100,10070,10070,10070,10070,0
|
|
20240902,121700,30383100,10070,10070,10070,10070,0
|
|
20240902,121600,30383100,10070,10070,10070,10070,0
|
|
20240902,121500,30383100,10070,10060,10070,10060,115
|
|
20240902,121400,29225080,10070,10070,10070,10070,0
|
|
20240902,121300,29225080,10070,10070,10070,10070,0
|
|
20240902,121200,29225080,10070,10070,10070,10070,0
|
|
20240902,121100,29225080,10070,10070,10070,10070,0
|
|
20240902,121000,29225080,10070,10070,10070,10070,0
|
|
20240902,120900,29225080,10070,10070,10070,10070,0
|
|
20240902,120800,29225080,10070,10070,10070,10070,0
|
|
20240902,120700,29225080,10070,10070,10070,10070,0
|
|
20240902,120600,29225080,10070,10070,10070,10070,1
|
|
20240902,120500,29215010,10080,10080,10080,10080,0
|
|
20240902,120400,29215010,10080,10080,10080,10080,0
|
|
20240902,120300,29215010,10080,10080,10080,10080,0
|
|
20240902,120200,29215010,10080,10080,10080,10080,0
|
|
20240902,120100,29215010,10080,10080,10080,10080,0
|
|
20240902,120000,29215010,10080,10080,10080,10080,0
|
|
20240902,115900,29215010,10080,10080,10080,10080,0
|
|
20240902,115800,29215010,10080,10080,10080,10080,0
|
|
20240902,115700,29215010,10080,10080,10080,10080,0
|
|
20240902,115600,29215010,10080,10080,10080,10080,0
|
|
20240902,115500,29215010,10080,10080,10080,10080,0
|
|
20240902,115400,29215010,10080,10070,10080,10070,221
|
|
20240902,115300,26989170,10080,10070,10080,10070,555
|
|
20240902,115200,21398360,10070,10070,10070,10070,0
|
|
20240902,115100,21398360,10070,10070,10070,10070,0
|
|
20240902,115000,21398360,10070,10070,10070,10070,0
|
|
20240902,114900,21398360,10070,10070,10070,10070,0
|
|
20240902,114800,21398360,10070,10070,10070,10070,0
|
|
20240902,114700,21398360,10070,10070,10070,10070,0
|
|
20240902,114600,21398360,10070,10070,10070,10070,0
|
|
20240902,114500,21398360,10070,10070,10070,10070,0
|
|
20240902,114400,21398360,10070,10070,10070,10070,0
|
|
20240902,114300,21398360,10070,10050,10070,10050,666
|
|
20240902,114200,14701560,10050,9990,10050,9990,2
|
|
20240902,114100,14681520,9990,9990,9990,9990,23
|
|
20240902,114000,14451750,10050,10050,10050,10050,0
|
|
20240902,113900,14451750,10050,10050,10050,10050,0
|
|
20240902,113800,14451750,10050,10040,10050,10040,117
|
|
20240902,113700,13275960,10050,10050,10050,10050,0
|
|
20240902,113600,13275960,10050,10050,10050,10050,0
|
|
20240902,113500,13275960,10050,10040,10050,10040,111
|
|
20240902,113400,12161260,10040,10040,10040,10040,22
|
|
20240902,113300,11940380,10040,10040,10040,10040,0
|
|
20240902,113200,11940380,10040,10040,10040,10040,11
|
|
20240902,113100,11829940,10040,10040,10040,10040,0
|
|
20240902,113000,11829940,10040,9990,10040,9990,2
|
|
20240902,112900,11809910,9990,9990,9990,9990,0
|
|
20240902,112800,11809910,9990,9990,9990,9990,0
|
|
20240902,112700,11809910,9990,9990,9990,9990,0
|
|
20240902,112600,11809910,9990,9990,9990,9990,0
|
|
20240902,112500,11809910,9990,9990,9990,9990,0
|
|
20240902,112400,11809910,9990,9990,9990,9990,0
|
|
20240902,112300,11809910,9990,9990,9990,9990,0
|
|
20240902,112200,11809910,9990,9990,9990,9990,7
|
|
20240902,112100,11739980,10040,10040,10040,10040,0
|
|
20240902,112000,11739980,10040,10040,10040,10040,0
|
|
20240902,111900,11739980,10040,10040,10040,10040,0
|
|
20240902,111800,11739980,10040,10020,10040,10020,77
|
|
20240902,111700,10968060,10020,10010,10020,10010,89
|
|
20240902,111600,10077140,10000,10000,10000,10000,0
|
|
20240902,111500,10077140,10000,10000,10000,10000,1
|
|
20240902,111400,10067140,10000,10000,10000,10000,0
|
|
20240902,111300,10067140,10000,10000,10000,10000,0
|
|
20240902,111200,10067140,10000,10000,10000,10000,0
|
|
20240902,111100,10067140,10000,10000,10000,10000,0
|
|
20240902,111000,10067140,10000,10000,10000,10000,0
|
|
20240902,110900,10067140,10000,10000,10000,10000,18
|
|
20240902,110800,9887140,10020,10020,10020,10020,0
|
|
20240902,110700,9887140,10020,10020,10020,10020,0
|
|
20240902,110600,9887140,10020,10020,10020,10020,0
|
|
20240902,110500,9887140,10020,10020,10020,10020,0
|
|
20240902,110400,9887140,10020,10020,10020,10020,0
|
|
20240902,110300,9887140,10020,10020,10020,10020,0
|
|
20240902,110200,9887140,10020,10020,10020,10020,0
|
|
20240902,110100,9887140,10020,10020,10020,10020,0
|
|
20240902,110000,9887140,10020,10020,10020,10020,0
|
|
20240902,105900,9887140,10020,10020,10020,10020,0
|
|
20240902,105800,9887140,10020,10020,10020,10020,0
|
|
20240902,105700,9887140,10020,10020,10020,10020,0
|
|
20240902,105600,9887140,10020,10020,10020,10020,0
|
|
20240902,105500,9887140,10020,10020,10020,10020,0
|
|
20240902,105400,9887140,10020,10020,10020,10020,0
|
|
20240902,105300,9887140,10020,10020,10020,10020,0
|
|
20240902,105200,9887140,10020,10020,10020,10020,0
|
|
20240902,105100,9887140,10020,10020,10020,10020,0
|
|
20240902,105000,9887140,10020,10020,10020,10020,0
|
|
20240902,104900,9887140,10020,10020,10020,10020,0
|
|
20240902,104800,9887140,10020,10020,10020,10020,0
|
|
20240902,104700,9887140,10020,10020,10020,10020,0
|
|
20240902,104600,9887140,10020,10020,10020,10020,10
|
|
20240902,104500,9786940,10020,10020,10020,10020,0
|
|
20240902,104400,9786940,10020,10020,10020,10020,0
|
|
20240902,104300,9786940,10020,10020,10020,10020,0
|
|
20240902,104200,9786940,10020,10020,10020,10020,0
|
|
20240902,104100,9786940,10020,10020,10020,10020,0
|
|
20240902,104000,9786940,10020,10020,10020,10020,0
|
|
20240902,103900,9786940,10020,10020,10020,10020,0
|
|
20240902,103800,9786940,10020,10020,10020,10020,0
|
|
20240902,103700,9786940,10020,10020,10020,10020,0
|
|
20240902,103600,9786940,10020,10020,10020,10020,0
|
|
20240902,103500,9786940,10020,10020,10020,10020,0
|
|
20240902,103400,9786940,10020,10020,10020,10020,0
|
|
20240902,103300,9786940,10020,10020,10020,10020,0
|
|
20240902,103200,9786940,10020,10020,10020,10020,2
|
|
20240902,103100,9766900,10030,10030,10030,10030,0
|
|
20240902,103000,9766900,10030,10030,10030,10030,0
|
|
20240902,102900,9766900,10030,10030,10030,10030,0
|
|
20240902,102800,9766900,10030,10030,10030,10030,0
|
|
20240902,102700,9766900,10030,10030,10030,10030,0
|
|
20240902,102600,9766900,10030,10030,10030,10030,0
|
|
20240902,102500,9766900,10030,10030,10030,10030,0
|
|
20240902,102400,9766900,10030,10030,10030,10030,0
|
|
20240902,102300,9766900,10030,10030,10030,10030,0
|
|
20240902,102200,9766900,10030,10030,10030,10030,0
|
|
20240902,102100,9766900,10030,10030,10030,10030,0
|
|
20240902,102000,9766900,10030,10030,10030,10030,0
|
|
20240902,101900,9766900,10030,10030,10030,10030,0
|
|
20240902,101800,9766900,10030,10030,10030,10030,0
|
|
20240902,101700,9766900,10030,10030,10030,10030,0
|
|
20240902,101600,9766900,10030,10030,10030,10030,0
|
|
20240902,101500,9766900,10030,10030,10030,10030,0
|
|
20240902,101400,9766900,10030,10030,10030,10030,0
|
|
20240902,101300,9766900,10030,10030,10030,10030,0
|
|
20240902,101200,9766900,10030,10030,10030,10030,0
|
|
20240902,101100,9766900,10030,10030,10030,10030,0
|
|
20240902,101000,9766900,10030,10030,10030,10030,0
|
|
20240902,100900,9766900,10030,10030,10030,10030,0
|
|
20240902,100800,9766900,10030,10030,10030,10030,0
|
|
20240902,100700,9766900,10030,10030,10030,10030,0
|
|
20240902,100600,9766900,10030,10030,10030,10030,0
|
|
20240902,100500,9766900,10030,10030,10030,10030,0
|
|
20240902,100400,9766900,10030,10030,10030,10030,0
|
|
20240902,100300,9766900,10030,10030,10030,10030,0
|
|
20240902,100200,9766900,10030,10030,10030,10030,0
|
|
20240902,100100,9766900,10030,10030,10030,10030,1
|
|
20240902,100000,9756870,10020,10020,10020,10020,0
|
|
20240902,095900,9756870,10020,10020,10020,10020,5
|
|
20240902,095800,9706770,10050,10050,10050,10050,0
|
|
20240902,095700,9706770,10050,10050,10050,10050,0
|
|
20240902,095600,9706770,10050,10050,10050,10050,0
|
|
20240902,095500,9706770,10050,10050,10050,10050,0
|
|
20240902,095400,9706770,10050,10050,10050,10050,0
|
|
20240902,095300,9706770,10050,10050,10050,10050,0
|
|
20240902,095200,9706770,10050,10050,10050,10050,0
|
|
20240902,095100,9706770,10050,10050,10050,10050,0
|
|
20240902,095000,9706770,10050,10050,10050,10050,0
|
|
20240902,094900,9706770,10050,10050,10050,10050,0
|
|
20240902,094800,9706770,10050,10050,10050,10050,101
|
|
20240902,094700,8691720,10060,10060,10060,10060,0
|
|
20240902,094600,8691720,10060,10060,10060,10060,1
|
|
20240902,094500,8681660,10060,10060,10060,10060,0
|
|
20240902,094400,8681660,10060,10060,10060,10060,5
|
|
20240902,094300,8631360,10060,10050,10060,10050,310
|
|
20240902,094200,5515810,10030,10030,10070,10030,122
|
|
20240902,094100,4289540,10050,10050,10050,10050,0
|
|
20240902,094000,4289540,10050,10050,10050,10050,0
|
|
20240902,093900,4289540,10050,10000,10050,10000,167
|
|
20240902,093800,2614400,10000,10000,10000,10000,2
|
|
20240902,093700,2594400,10000,10000,10000,10000,35
|
|
20240902,093600,2244400,10000,10000,10000,10000,6
|
|
20240902,093500,2184400,10000,10000,10000,10000,0
|
|
20240902,093400,2184400,10000,10000,10000,10000,0
|
|
20240902,093300,2184400,10000,10000,10000,10000,10
|
|
20240902,093200,2084400,10050,10050,10050,10050,0
|
|
20240902,093100,2084400,10050,10050,10050,10050,0
|
|
20240902,093000,2084400,10050,10050,10050,10050,0
|
|
20240902,092900,2084400,10050,10050,10050,10050,0
|
|
20240902,092800,2084400,10050,10050,10050,10050,0
|
|
20240902,092700,2084400,10050,10050,10050,10050,0
|
|
20240902,092600,2084400,10050,10050,10050,10050,0
|
|
20240902,092500,2084400,10050,10050,10050,10050,10
|
|
20240902,092400,1983900,10000,10000,10000,10000,0
|
|
20240902,092300,1983900,10000,10000,10000,10000,0
|
|
20240902,092200,1983900,10000,10000,10000,10000,9
|
|
20240902,092100,1893900,10050,10050,10050,10050,0
|
|
20240902,092000,1893900,10050,10050,10050,10050,0
|
|
20240902,091900,1893900,10050,10050,10050,10050,0
|
|
20240902,091800,1893900,10050,10050,10050,10050,0
|
|
20240902,091700,1893900,10050,10050,10050,10050,0
|
|
20240902,091600,1893900,10050,10050,10050,10050,0
|
|
20240902,091500,1893900,10050,10050,10050,10050,0
|
|
20240902,091400,1893900,10050,10050,10050,10050,0
|
|
20240902,091300,1893900,10050,10050,10050,10050,0
|
|
20240902,091200,1893900,10050,10050,10050,10050,0
|
|
20240902,091100,1893900,10050,10050,10050,10050,0
|
|
20240902,091000,1893900,10050,10050,10050,10050,0
|
|
20240902,090900,1893900,10050,10010,10050,10010,5
|
|
20240902,090800,1843800,10000,10000,10000,10000,101
|
|
20240902,090700,833800,10010,10020,10020,10010,7
|
|
20240902,090600,763700,10030,10040,10040,10030,2
|
|
20240902,090500,743630,10030,10030,10030,10030,0
|
|
20240902,090400,743630,10030,10040,10040,10030,5
|
|
20240902,090300,693450,10050,10050,10050,10050,0
|
|
20240902,090200,693450,10050,10050,10050,10050,29
|
|
20240902,090100,402000,10050,10050,10050,10050,23
|
|
20240902,090000,170850,10050,10050,10050,10050,17
|