604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,190100,17461660,8080,8080,8080,8080,119
|
|
20240830,190000,17461660,8080,8080,8080,8080,0
|
|
20240830,185900,17461660,8080,8080,8080,8080,0
|
|
20240830,185800,17461660,8080,8080,8080,8080,0
|
|
20240830,185700,17461660,8080,8080,8080,8080,0
|
|
20240830,185600,17461660,8080,8080,8080,8080,0
|
|
20240830,185500,17461660,8080,8080,8080,8080,0
|
|
20240830,185400,17461660,8080,8080,8080,8080,0
|
|
20240830,185300,17461660,8080,8080,8080,8080,0
|
|
20240830,185200,17461660,8080,8080,8080,8080,0
|
|
20240830,185100,17461660,8080,8080,8080,8080,0
|
|
20240830,185000,17461660,8080,8080,8080,8080,0
|
|
20240830,184900,17461660,8080,8080,8080,8080,0
|
|
20240830,184800,17461660,8080,8080,8080,8080,0
|
|
20240830,184700,17461660,8080,8080,8080,8080,0
|
|
20240830,184600,17461660,8080,8080,8080,8080,0
|
|
20240830,184500,17461660,8080,8080,8080,8080,0
|
|
20240830,184400,17461660,8080,8080,8080,8080,0
|
|
20240830,184300,17461660,8080,8080,8080,8080,0
|
|
20240830,184200,17461660,8080,8080,8080,8080,0
|
|
20240830,184100,17461660,8080,8080,8080,8080,0
|
|
20240830,184000,17461660,8080,8080,8080,8080,0
|
|
20240830,183900,17461660,8080,8080,8080,8080,0
|
|
20240830,183800,17461660,8080,8080,8080,8080,0
|
|
20240830,183700,17461660,8080,8080,8080,8080,0
|
|
20240830,183600,17461660,8080,8080,8080,8080,0
|
|
20240830,183500,17461660,8080,8080,8080,8080,0
|
|
20240830,183400,17461660,8080,8080,8080,8080,0
|
|
20240830,183300,17461660,8080,8080,8080,8080,0
|
|
20240830,183200,17461660,8080,8080,8080,8080,0
|
|
20240830,183100,17461660,8080,8080,8080,8080,119
|
|
20240830,183000,17461660,8080,8080,8080,8080,0
|
|
20240830,182900,17461660,8080,8080,8080,8080,0
|
|
20240830,182800,17461660,8080,8080,8080,8080,0
|
|
20240830,182700,17461660,8080,8080,8080,8080,0
|
|
20240830,182600,17461660,8080,8080,8080,8080,0
|
|
20240830,182500,17461660,8080,8080,8080,8080,0
|
|
20240830,182400,17461660,8080,8080,8080,8080,0
|
|
20240830,182300,17461660,8080,8080,8080,8080,0
|
|
20240830,182200,17461660,8080,8080,8080,8080,0
|
|
20240830,182100,17461660,8080,8080,8080,8080,0
|
|
20240830,182000,17461660,8080,8080,8080,8080,0
|
|
20240830,181900,17461660,8080,8080,8080,8080,0
|
|
20240830,181800,17461660,8080,8080,8080,8080,0
|
|
20240830,181700,17461660,8080,8080,8080,8080,0
|
|
20240830,181600,17461660,8080,8080,8080,8080,0
|
|
20240830,181500,17461660,8080,8080,8080,8080,0
|
|
20240830,181400,17461660,8080,8080,8080,8080,0
|
|
20240830,181300,17461660,8080,8080,8080,8080,0
|
|
20240830,181200,17461660,8080,8080,8080,8080,0
|
|
20240830,181100,17461660,8080,8080,8080,8080,0
|
|
20240830,181000,17461660,8080,8080,8080,8080,0
|
|
20240830,180900,17461660,8080,8080,8080,8080,0
|
|
20240830,180800,17461660,8080,8080,8080,8080,0
|
|
20240830,180700,17461660,8080,8080,8080,8080,0
|
|
20240830,180600,17461660,8080,8080,8080,8080,0
|
|
20240830,180500,17461660,8080,8080,8080,8080,0
|
|
20240830,180400,17461660,8080,8080,8080,8080,0
|
|
20240830,180300,17461660,8080,8080,8080,8080,0
|
|
20240830,180200,17461660,8080,8080,8080,8080,0
|
|
20240830,180100,17461660,8080,8080,8080,8080,119
|
|
20240830,180000,17461660,8080,8080,8080,8080,0
|
|
20240830,175900,17461660,8080,8080,8080,8080,0
|
|
20240830,175800,17461660,8080,8080,8080,8080,0
|
|
20240830,175700,17461660,8080,8080,8080,8080,0
|
|
20240830,175600,17461660,8080,8080,8080,8080,0
|
|
20240830,175500,17461660,8080,8080,8080,8080,0
|
|
20240830,175400,17461660,8080,8080,8080,8080,0
|
|
20240830,175300,17461660,8080,8080,8080,8080,0
|
|
20240830,175200,17461660,8080,8080,8080,8080,0
|
|
20240830,175100,17461660,8080,8080,8080,8080,0
|
|
20240830,175000,17461660,8080,8080,8080,8080,0
|
|
20240830,174900,17461660,8080,8080,8080,8080,0
|
|
20240830,174800,17461660,8080,8080,8080,8080,0
|
|
20240830,174700,17461660,8080,8080,8080,8080,0
|
|
20240830,174600,17461660,8080,8080,8080,8080,0
|
|
20240830,174500,17461660,8080,8080,8080,8080,0
|
|
20240830,174400,17461660,8080,8080,8080,8080,0
|
|
20240830,174300,17461660,8080,8080,8080,8080,0
|
|
20240830,174200,17461660,8080,8080,8080,8080,0
|
|
20240830,174100,17461660,8080,8080,8080,8080,0
|
|
20240830,174000,17461660,8080,8080,8080,8080,0
|
|
20240830,173900,17461660,8080,8080,8080,8080,0
|
|
20240830,173800,17461660,8080,8080,8080,8080,0
|
|
20240830,173700,17461660,8080,8080,8080,8080,0
|
|
20240830,173600,17461660,8080,8080,8080,8080,0
|
|
20240830,173500,17461660,8080,8080,8080,8080,0
|
|
20240830,173400,17461660,8080,8080,8080,8080,0
|
|
20240830,173300,17461660,8080,8080,8080,8080,0
|
|
20240830,173200,17461660,8080,8080,8080,8080,0
|
|
20240830,173100,17461660,8080,8080,8080,8080,119
|
|
20240830,173000,17461660,8080,8080,8080,8080,0
|
|
20240830,172900,17461660,8080,8080,8080,8080,0
|
|
20240830,172800,17461660,8080,8080,8080,8080,0
|
|
20240830,172700,17461660,8080,8080,8080,8080,0
|
|
20240830,172600,17461660,8080,8080,8080,8080,0
|
|
20240830,172500,17461660,8080,8080,8080,8080,0
|
|
20240830,172400,17461660,8080,8080,8080,8080,0
|
|
20240830,172300,17461660,8080,8080,8080,8080,0
|
|
20240830,172200,17461660,8080,8080,8080,8080,0
|
|
20240830,172100,17461660,8080,8080,8080,8080,0
|
|
20240830,172000,17461660,8080,8080,8080,8080,0
|
|
20240830,171900,17461660,8080,8080,8080,8080,0
|
|
20240830,171800,17461660,8080,8080,8080,8080,0
|
|
20240830,171700,17461660,8080,8080,8080,8080,0
|
|
20240830,171600,17461660,8080,8080,8080,8080,0
|
|
20240830,171500,17461660,8080,8080,8080,8080,0
|
|
20240830,171400,17461660,8080,8080,8080,8080,0
|
|
20240830,171300,17461660,8080,8080,8080,8080,0
|
|
20240830,171200,17461660,8080,8080,8080,8080,0
|
|
20240830,171100,17461660,8080,8080,8080,8080,0
|
|
20240830,171000,17461660,8080,8080,8080,8080,0
|
|
20240830,170900,17461660,8080,8080,8080,8080,0
|
|
20240830,170800,17461660,8080,8080,8080,8080,0
|
|
20240830,170700,17461660,8080,8080,8080,8080,0
|
|
20240830,170600,17461660,8080,8080,8080,8080,0
|
|
20240830,170500,17461660,8080,8080,8080,8080,0
|
|
20240830,170400,17461660,8080,8080,8080,8080,0
|
|
20240830,170300,17461660,8080,8080,8080,8080,0
|
|
20240830,170200,17461660,8080,8080,8080,8080,0
|
|
20240830,170100,17461660,8080,8080,8080,8080,119
|
|
20240830,170000,17461660,8080,8080,8080,8080,0
|
|
20240830,165900,17461660,8080,8080,8080,8080,0
|
|
20240830,165800,17461660,8080,8080,8080,8080,0
|
|
20240830,165700,17461660,8080,8080,8080,8080,0
|
|
20240830,165600,17461660,8080,8080,8080,8080,0
|
|
20240830,165500,17461660,8080,8080,8080,8080,0
|
|
20240830,165400,17461660,8080,8080,8080,8080,0
|
|
20240830,165300,17461660,8080,8080,8080,8080,0
|
|
20240830,165200,17461660,8080,8080,8080,8080,0
|
|
20240830,165100,17461660,8080,8080,8080,8080,0
|
|
20240830,165000,17461660,8080,8080,8080,8080,0
|
|
20240830,164900,17461660,8080,8080,8080,8080,0
|
|
20240830,164800,17461660,8080,8080,8080,8080,0
|
|
20240830,164700,17461660,8080,8080,8080,8080,0
|
|
20240830,164600,17461660,8080,8080,8080,8080,0
|
|
20240830,164500,17461660,8080,8080,8080,8080,0
|
|
20240830,164400,17461660,8080,8080,8080,8080,0
|
|
20240830,164300,17461660,8080,8080,8080,8080,0
|
|
20240830,164200,17461660,8080,8080,8080,8080,0
|
|
20240830,164100,17461660,8080,8080,8080,8080,0
|
|
20240830,164000,17461660,8080,8080,8080,8080,0
|
|
20240830,163900,17461660,8080,8080,8080,8080,0
|
|
20240830,163800,17461660,8080,8080,8080,8080,0
|
|
20240830,163700,17461660,8080,8080,8080,8080,0
|
|
20240830,163600,17461660,8080,8080,8080,8080,0
|
|
20240830,163500,17461660,8080,8080,8080,8080,0
|
|
20240830,163400,17461660,8080,8080,8080,8080,0
|
|
20240830,163300,17461660,8080,8080,8080,8080,0
|
|
20240830,163200,17461660,8080,8080,8080,8080,0
|
|
20240830,163100,17461660,8080,8080,8080,8080,119
|
|
20240830,163000,17461660,8080,8080,8080,8080,0
|
|
20240830,162900,17461660,8080,8080,8080,8080,0
|
|
20240830,162800,17461660,8080,8080,8080,8080,0
|
|
20240830,162700,17461660,8080,8080,8080,8080,0
|
|
20240830,162600,17461660,8080,8080,8080,8080,0
|
|
20240830,162500,17461660,8080,8080,8080,8080,0
|
|
20240830,162400,17461660,8080,8080,8080,8080,0
|
|
20240830,162300,17461660,8080,8080,8080,8080,0
|
|
20240830,162200,17461660,8080,8080,8080,8080,0
|
|
20240830,162100,17461660,8080,8080,8080,8080,0
|
|
20240830,162000,17461660,8080,8080,8080,8080,0
|
|
20240830,161900,17461660,8080,8080,8080,8080,0
|
|
20240830,161800,17461660,8080,8080,8080,8080,0
|
|
20240830,161700,17461660,8080,8080,8080,8080,0
|
|
20240830,161600,17461660,8080,8080,8080,8080,0
|
|
20240830,161500,17461660,8080,8080,8080,8080,0
|
|
20240830,161400,17461660,8080,8080,8080,8080,0
|
|
20240830,161300,17461660,8080,8080,8080,8080,0
|
|
20240830,161200,17461660,8080,8080,8080,8080,0
|
|
20240830,161100,17461660,8080,8080,8080,8080,0
|
|
20240830,161000,17461660,8080,8080,8080,8080,0
|
|
20240830,160900,17461660,8080,8080,8080,8080,0
|
|
20240830,160800,17461660,8080,8080,8080,8080,0
|
|
20240830,160700,17461660,8080,8080,8080,8080,0
|
|
20240830,160600,17461660,8080,8080,8080,8080,0
|
|
20240830,160500,17461660,8080,8080,8080,8080,0
|
|
20240830,160400,17461660,8080,8080,8080,8080,0
|
|
20240830,160300,17461660,8080,8080,8080,8080,0
|
|
20240830,160200,17461660,8080,8080,8080,8080,0
|
|
20240830,160100,17461660,8080,8080,8080,8080,119
|
|
20240830,160000,17461660,8080,8080,8080,8080,0
|
|
20240830,155900,17461660,8080,8080,8080,8080,0
|
|
20240830,155800,17461660,8080,8080,8080,8080,0
|
|
20240830,155700,17461660,8080,8080,8080,8080,0
|
|
20240830,155600,17461660,8080,8080,8080,8080,0
|
|
20240830,155500,17461660,8080,8080,8080,8080,0
|
|
20240830,155400,17461660,8080,8080,8080,8080,0
|
|
20240830,155300,17461660,8080,8080,8080,8080,0
|
|
20240830,155200,17461660,8080,8080,8080,8080,0
|
|
20240830,155100,17461660,8080,8080,8080,8080,0
|
|
20240830,155000,17461660,8080,8080,8080,8080,0
|
|
20240830,154900,17461660,8080,8080,8080,8080,0
|
|
20240830,154800,17461660,8080,8080,8080,8080,0
|
|
20240830,154700,17461660,8080,8080,8080,8080,0
|
|
20240830,154600,17461660,8080,8080,8080,8080,0
|
|
20240830,154500,17461660,8080,8080,8080,8080,0
|
|
20240830,154400,17461660,8080,8080,8080,8080,0
|
|
20240830,154300,17461660,8080,8080,8080,8080,0
|
|
20240830,154200,17461660,8080,8080,8080,8080,0
|
|
20240830,154100,17461660,8080,8080,8080,8080,0
|
|
20240830,154000,17461660,8080,8080,8080,8080,0
|
|
20240830,153900,17461660,8080,8080,8080,8080,0
|
|
20240830,153800,17461660,8080,8080,8080,8080,0
|
|
20240830,153700,17461660,8080,8080,8080,8080,0
|
|
20240830,153600,17461660,8080,8080,8080,8080,0
|
|
20240830,153500,17461660,8080,8080,8080,8080,0
|
|
20240830,153400,17461660,8080,8080,8080,8080,0
|
|
20240830,153300,17461660,8080,8080,8080,8080,0
|
|
20240830,153200,17461660,8080,8080,8080,8080,0
|
|
20240830,153100,17461660,8080,8080,8080,8080,119
|
|
20240830,153000,17461660,8080,8080,8080,8080,119
|
|
20240830,152900,16500140,8080,8080,8080,8080,0
|
|
20240830,152800,16500140,8080,8080,8080,8080,0
|
|
20240830,152700,16500140,8080,8080,8080,8080,0
|
|
20240830,152600,16500140,8080,8080,8080,8080,0
|
|
20240830,152500,16500140,8080,8080,8080,8080,0
|
|
20240830,152400,16500140,8080,8080,8080,8080,0
|
|
20240830,152300,16500140,8080,8080,8080,8080,0
|
|
20240830,152200,16500140,8080,8080,8080,8080,0
|
|
20240830,152100,16500140,8080,8080,8080,8080,0
|
|
20240830,152000,16500140,8080,8080,8080,8080,0
|
|
20240830,151900,16500140,8080,8050,8080,8050,8
|
|
20240830,151800,16435710,8070,8070,8070,8070,1
|
|
20240830,151700,16427640,8080,8080,8080,8080,0
|
|
20240830,151600,16427640,8080,8080,8080,8080,1
|
|
20240830,151500,16419560,8080,8080,8080,8080,1
|
|
20240830,151400,16411480,8040,8040,8040,8040,0
|
|
20240830,151300,16411480,8040,8040,8040,8040,13
|
|
20240830,151200,16306960,8080,8080,8080,8080,0
|
|
20240830,151100,16306960,8080,8080,8080,8080,0
|
|
20240830,151000,16306960,8080,8080,8080,8080,0
|
|
20240830,150900,16306960,8080,8080,8080,8080,2
|
|
20240830,150800,16290800,8050,8050,8050,8050,0
|
|
20240830,150700,16290800,8050,8050,8050,8050,0
|
|
20240830,150600,16290800,8050,8080,8080,8050,2
|
|
20240830,150500,16274670,8050,8050,8050,8050,0
|
|
20240830,150400,16274670,8050,8050,8050,8050,0
|
|
20240830,150300,16274670,8050,8050,8050,8050,0
|
|
20240830,150200,16274670,8050,8050,8050,8050,0
|
|
20240830,150100,16274670,8050,8050,8050,8050,0
|
|
20240830,150000,16274670,8050,8050,8050,8050,1
|
|
20240830,145900,16266620,8080,8080,8080,8080,18
|
|
20240830,145800,16121180,8080,8080,8080,8080,0
|
|
20240830,145700,16121180,8080,8080,8080,8080,49
|
|
20240830,145600,15725260,8090,8090,8090,8090,0
|
|
20240830,145500,15725260,8090,8090,8090,8090,0
|
|
20240830,145400,15725260,8090,8090,8090,8090,50
|
|
20240830,145300,15320760,8090,8090,8090,8090,0
|
|
20240830,145200,15320760,8090,8090,8090,8090,0
|
|
20240830,145100,15320760,8090,8090,8090,8090,0
|
|
20240830,145000,15320760,8090,8090,8090,8090,0
|
|
20240830,144900,15320760,8090,8090,8090,8090,0
|
|
20240830,144800,15320760,8090,8090,8090,8090,0
|
|
20240830,144700,15320760,8090,8090,8090,8090,0
|
|
20240830,144600,15320760,8090,8090,8090,8090,0
|
|
20240830,144500,15320760,8090,8090,8090,8090,0
|
|
20240830,144400,15320760,8090,8090,8090,8090,0
|
|
20240830,144300,15320760,8090,8090,8090,8090,0
|
|
20240830,144200,15320760,8090,8090,8090,8090,0
|
|
20240830,144100,15320760,8090,8090,8090,8090,45
|
|
20240830,144000,14956710,8090,8090,8090,8090,0
|
|
20240830,143900,14956710,8090,8090,8090,8090,0
|
|
20240830,143800,14956710,8090,8090,8090,8090,0
|
|
20240830,143700,14956710,8090,8090,8090,8090,1
|
|
20240830,143600,14948620,8040,8040,8040,8040,10
|
|
20240830,143500,14868220,8100,8100,8100,8100,0
|
|
20240830,143400,14868220,8100,8100,8100,8100,0
|
|
20240830,143300,14868220,8100,8100,8100,8100,0
|
|
20240830,143200,14868220,8100,8100,8100,8100,2
|
|
20240830,143100,14852020,8090,8090,8090,8090,0
|
|
20240830,143000,14852020,8090,8090,8090,8090,0
|
|
20240830,142900,14852020,8090,8070,8090,8070,88
|
|
20240830,142800,14141130,8060,8060,8060,8060,31
|
|
20240830,142700,13891270,8060,8060,8060,8060,0
|
|
20240830,142600,13891270,8060,8060,8060,8060,0
|
|
20240830,142500,13891270,8060,8060,8060,8060,0
|
|
20240830,142400,13891270,8060,8060,8060,8060,0
|
|
20240830,142300,13891270,8060,8060,8060,8060,1
|
|
20240830,142200,13883210,8030,8030,8030,8030,10
|
|
20240830,142100,13802910,8060,8060,8060,8060,3
|
|
20240830,142000,13778730,8060,8060,8060,8060,0
|
|
20240830,141900,13778730,8060,8060,8060,8060,1
|
|
20240830,141800,13770670,8060,8060,8060,8060,0
|
|
20240830,141700,13770670,8060,8060,8060,8060,1
|
|
20240830,141600,13762610,8080,8080,8080,8080,0
|
|
20240830,141500,13762610,8080,8080,8080,8080,0
|
|
20240830,141400,13762610,8080,8080,8080,8080,0
|
|
20240830,141300,13762610,8080,8080,8080,8080,0
|
|
20240830,141200,13762610,8080,8080,8080,8080,0
|
|
20240830,141100,13762610,8080,8080,8080,8080,0
|
|
20240830,141000,13762610,8080,8080,8080,8080,0
|
|
20240830,140900,13762610,8080,8080,8080,8080,0
|
|
20240830,140800,13762610,8080,8080,8080,8080,0
|
|
20240830,140700,13762610,8080,8080,8080,8080,0
|
|
20240830,140600,13762610,8080,8080,8080,8080,0
|
|
20240830,140500,13762610,8080,8080,8080,8080,0
|
|
20240830,140400,13762610,8080,8080,8080,8080,0
|
|
20240830,140300,13762610,8080,8080,8080,8080,1
|
|
20240830,140200,13754530,8050,8050,8050,8050,23
|
|
20240830,140100,13569380,8050,8050,8050,8050,0
|
|
20240830,140000,13569380,8050,8050,8050,8050,0
|
|
20240830,135900,13569380,8050,8050,8050,8050,0
|
|
20240830,135800,13569380,8050,8050,8050,8050,0
|
|
20240830,135700,13569380,8050,8050,8050,8050,0
|
|
20240830,135600,13569380,8050,8050,8050,8050,0
|
|
20240830,135500,13569380,8050,8050,8050,8050,0
|
|
20240830,135400,13569380,8050,8050,8050,8050,0
|
|
20240830,135300,13569380,8050,8050,8050,8050,0
|
|
20240830,135200,13569380,8050,8050,8050,8050,0
|
|
20240830,135100,13569380,8050,8050,8050,8050,0
|
|
20240830,135000,13569380,8050,8050,8050,8050,0
|
|
20240830,134900,13569380,8050,8050,8050,8050,0
|
|
20240830,134800,13569380,8050,8050,8050,8050,0
|
|
20240830,134700,13569380,8050,8050,8050,8050,0
|
|
20240830,134600,13569380,8050,8050,8050,8050,1
|
|
20240830,134500,13561330,8050,8050,8050,8050,0
|
|
20240830,134400,13561330,8050,8050,8050,8050,0
|
|
20240830,134300,13561330,8050,8050,8050,8050,0
|
|
20240830,134200,13561330,8050,8050,8050,8050,0
|
|
20240830,134100,13561330,8050,8050,8050,8050,2
|
|
20240830,134000,13545230,8010,8010,8010,8010,0
|
|
20240830,133900,13545230,8010,8050,8050,8010,9
|
|
20240830,133800,13473100,8050,8050,8050,8050,0
|
|
20240830,133700,13473100,8050,8050,8050,8050,0
|
|
20240830,133600,13473100,8050,8050,8050,8050,0
|
|
20240830,133500,13473100,8050,8050,8050,8050,0
|
|
20240830,133400,13473100,8050,8050,8050,8050,0
|
|
20240830,133300,13473100,8050,8050,8050,8050,1
|
|
20240830,133200,13465050,8050,8050,8050,8050,0
|
|
20240830,133100,13465050,8050,8050,8050,8050,0
|
|
20240830,133000,13465050,8050,8050,8050,8050,1
|
|
20240830,132900,13457000,8010,8010,8010,8010,0
|
|
20240830,132800,13457000,8010,8010,8010,8010,0
|
|
20240830,132700,13457000,8010,8010,8010,8010,0
|
|
20240830,132600,13457000,8010,8010,8010,8010,0
|
|
20240830,132500,13457000,8010,8010,8010,8010,0
|
|
20240830,132400,13457000,8010,8010,8010,8010,0
|
|
20240830,132300,13457000,8010,8010,8010,8010,0
|
|
20240830,132200,13457000,8010,8020,8020,8010,120
|
|
20240830,132100,12495450,8080,8080,8080,8080,0
|
|
20240830,132000,12495450,8080,8080,8080,8080,0
|
|
20240830,131900,12495450,8080,8080,8080,8080,1
|
|
20240830,131800,12487370,8040,8040,8040,8040,0
|
|
20240830,131700,12487370,8040,8040,8040,8040,0
|
|
20240830,131600,12487370,8040,8040,8040,8040,0
|
|
20240830,131500,12487370,8040,8040,8040,8040,0
|
|
20240830,131400,12487370,8040,8040,8040,8040,0
|
|
20240830,131300,12487370,8040,8040,8040,8040,0
|
|
20240830,131200,12487370,8040,8040,8040,8040,0
|
|
20240830,131100,12487370,8040,8040,8040,8040,0
|
|
20240830,131000,12487370,8040,8040,8040,8040,0
|
|
20240830,130900,12487370,8040,8040,8040,8040,13
|
|
20240830,130800,12382850,8040,8040,8040,8040,0
|
|
20240830,130700,12382850,8040,8040,8040,8040,0
|
|
20240830,130600,12382850,8040,8040,8040,8040,1
|
|
20240830,130500,12374810,8040,8040,8040,8040,0
|
|
20240830,130400,12374810,8040,8040,8040,8040,0
|
|
20240830,130300,12374810,8040,8040,8040,8040,0
|
|
20240830,130200,12374810,8040,8040,8040,8040,0
|
|
20240830,130100,12374810,8040,8040,8040,8040,0
|
|
20240830,130000,12374810,8040,8040,8040,8040,1
|
|
20240830,125900,12366770,8010,8010,8010,8010,2
|
|
20240830,125800,12350750,8010,8010,8010,8010,0
|
|
20240830,125700,12350750,8010,8010,8010,8010,0
|
|
20240830,125600,12350750,8010,8010,8010,8010,0
|
|
20240830,125500,12350750,8010,8010,8010,8010,0
|
|
20240830,125400,12350750,8010,8010,8010,8010,0
|
|
20240830,125300,12350750,8010,8010,8010,8010,0
|
|
20240830,125200,12350750,8010,8010,8010,8010,0
|
|
20240830,125100,12350750,8010,8010,8010,8010,0
|
|
20240830,125000,12350750,8010,8010,8010,8010,0
|
|
20240830,124900,12350750,8010,8010,8010,8010,0
|
|
20240830,124800,12350750,8010,8010,8010,8010,0
|
|
20240830,124700,12350750,8010,8010,8010,8010,400
|
|
20240830,124600,9146750,8010,8010,8010,8010,0
|
|
20240830,124500,9146750,8010,8010,8010,8010,0
|
|
20240830,124400,9146750,8010,8010,8010,8010,0
|
|
20240830,124300,9146750,8010,8010,8010,8010,0
|
|
20240830,124200,9146750,8010,8010,8010,8010,0
|
|
20240830,124100,9146750,8010,8010,8010,8010,8
|
|
20240830,124000,9082670,8010,8010,8010,8010,0
|
|
20240830,123900,9082670,8010,8010,8010,8010,0
|
|
20240830,123800,9082670,8010,8010,8010,8010,6
|
|
20240830,123700,9034610,8010,8010,8010,8010,1
|
|
20240830,123600,9026600,8010,8010,8010,8010,43
|
|
20240830,123500,8682170,8010,8010,8010,8010,0
|
|
20240830,123400,8682170,8010,8010,8010,8010,0
|
|
20240830,123300,8682170,8010,8010,8010,8010,0
|
|
20240830,123200,8682170,8010,8010,8010,8010,36
|
|
20240830,123100,8393810,8020,8020,8020,8020,0
|
|
20240830,123000,8393810,8020,8040,8040,8020,6
|
|
20240830,122900,8345670,8040,8040,8040,8040,0
|
|
20240830,122800,8345670,8040,8040,8040,8040,0
|
|
20240830,122700,8345670,8040,8040,8040,8040,4
|
|
20240830,122600,8313510,8050,8050,8050,8050,0
|
|
20240830,122500,8313510,8050,8050,8050,8050,0
|
|
20240830,122400,8313510,8050,8050,8050,8050,1
|
|
20240830,122300,8305460,8020,8080,8080,8000,113
|
|
20240830,122200,7399450,8050,8060,8060,8050,100
|
|
20240830,122100,6594440,8080,8080,8080,8080,0
|
|
20240830,122000,6594440,8080,8080,8080,8080,0
|
|
20240830,121900,6594440,8080,8080,8080,8080,0
|
|
20240830,121800,6594440,8080,8080,8080,8080,0
|
|
20240830,121700,6594440,8080,8080,8080,8080,0
|
|
20240830,121600,6594440,8080,8080,8080,8080,0
|
|
20240830,121500,6594440,8080,8080,8080,8080,0
|
|
20240830,121400,6594440,8080,8080,8080,8080,0
|
|
20240830,121300,6594440,8080,8080,8080,8080,0
|
|
20240830,121200,6594440,8080,8080,8080,8080,0
|
|
20240830,121100,6594440,8080,8080,8080,8080,0
|
|
20240830,121000,6594440,8080,8080,8080,8080,0
|
|
20240830,120900,6594440,8080,8080,8080,8080,0
|
|
20240830,120800,6594440,8080,8080,8080,8080,0
|
|
20240830,120700,6594440,8080,8080,8080,8080,0
|
|
20240830,120600,6594440,8080,8080,8080,8080,0
|
|
20240830,120500,6594440,8080,8080,8080,8080,0
|
|
20240830,120400,6594440,8080,8080,8080,8080,0
|
|
20240830,120300,6594440,8080,8080,8080,8080,1
|
|
20240830,120200,6586360,8060,8060,8060,8060,0
|
|
20240830,120100,6586360,8060,8060,8060,8060,0
|
|
20240830,120000,6586360,8060,8060,8060,8060,0
|
|
20240830,115900,6586360,8060,8060,8060,8060,0
|
|
20240830,115800,6586360,8060,8060,8060,8060,0
|
|
20240830,115700,6586360,8060,8060,8060,8060,0
|
|
20240830,115600,6586360,8060,8060,8060,8060,0
|
|
20240830,115500,6586360,8060,8060,8060,8060,0
|
|
20240830,115400,6586360,8060,8060,8060,8060,0
|
|
20240830,115300,6586360,8060,8060,8060,8060,8
|
|
20240830,115200,6521880,8080,8080,8080,8080,0
|
|
20240830,115100,6521880,8080,8080,8080,8080,6
|
|
20240830,115000,6473400,8080,8080,8080,8080,1
|
|
20240830,114900,6465320,8080,8080,8080,8080,0
|
|
20240830,114800,6465320,8080,8080,8080,8080,0
|
|
20240830,114700,6465320,8080,8080,8080,8080,0
|
|
20240830,114600,6465320,8080,8080,8080,8080,0
|
|
20240830,114500,6465320,8080,8080,8080,8080,0
|
|
20240830,114400,6465320,8080,8080,8080,8080,0
|
|
20240830,114300,6465320,8080,8080,8080,8080,23
|
|
20240830,114200,6279480,8080,8080,8080,8080,0
|
|
20240830,114100,6279480,8080,8080,8080,8080,224
|
|
20240830,114000,4469560,8080,8080,8080,8080,1
|
|
20240830,113900,4461480,8050,8050,8050,8050,0
|
|
20240830,113800,4461480,8050,8050,8050,8050,0
|
|
20240830,113700,4461480,8050,8050,8050,8050,0
|
|
20240830,113600,4461480,8050,8050,8050,8050,0
|
|
20240830,113500,4461480,8050,8050,8050,8050,0
|
|
20240830,113400,4461480,8050,8050,8050,8050,16
|
|
20240830,113300,4332680,8080,8080,8080,8080,0
|
|
20240830,113200,4332680,8080,8080,8080,8080,0
|
|
20240830,113100,4332680,8080,8080,8080,8080,3
|
|
20240830,113000,4308440,8050,8050,8050,8050,0
|
|
20240830,112900,4308440,8050,8050,8050,8050,0
|
|
20240830,112800,4308440,8050,8050,8050,8050,0
|
|
20240830,112700,4308440,8050,8080,8080,8050,160
|
|
20240830,112600,3016710,8080,8080,8080,8080,0
|
|
20240830,112500,3016710,8080,8080,8080,8080,0
|
|
20240830,112400,3016710,8080,8080,8080,8080,0
|
|
20240830,112300,3016710,8080,8080,8080,8080,0
|
|
20240830,112200,3016710,8080,8080,8080,8080,0
|
|
20240830,112100,3016710,8080,8080,8080,8080,3
|
|
20240830,112000,2992470,8080,8080,8080,8080,0
|
|
20240830,111900,2992470,8080,8080,8080,8080,0
|
|
20240830,111800,2992470,8080,8080,8080,8080,1
|
|
20240830,111700,2984390,8080,8080,8080,8080,0
|
|
20240830,111600,2984390,8080,8080,8080,8080,0
|
|
20240830,111500,2984390,8080,8080,8080,8080,0
|
|
20240830,111400,2984390,8080,8080,8080,8080,0
|
|
20240830,111300,2984390,8080,8080,8080,8080,101
|
|
20240830,111200,2168310,8080,8080,8080,8080,0
|
|
20240830,111100,2168310,8080,8080,8080,8080,0
|
|
20240830,111000,2168310,8080,8080,8080,8080,0
|
|
20240830,110900,2168310,8080,8080,8080,8080,0
|
|
20240830,110800,2168310,8080,8080,8080,8080,0
|
|
20240830,110700,2168310,8080,8080,8080,8080,0
|
|
20240830,110600,2168310,8080,8080,8080,8080,0
|
|
20240830,110500,2168310,8080,8080,8080,8080,0
|
|
20240830,110400,2168310,8080,8080,8080,8080,0
|
|
20240830,110300,2168310,8080,8080,8080,8070,21
|
|
20240830,110200,1998640,8080,8080,8080,8080,0
|
|
20240830,110100,1998640,8080,8080,8080,8080,0
|
|
20240830,110000,1998640,8080,8080,8080,8080,0
|
|
20240830,105900,1998640,8080,8080,8080,8080,0
|
|
20240830,105800,1998640,8080,8080,8080,8080,0
|
|
20240830,105700,1998640,8080,8080,8080,8080,0
|
|
20240830,105600,1998640,8080,8080,8080,8080,0
|
|
20240830,105500,1998640,8080,8080,8080,8080,0
|
|
20240830,105400,1998640,8080,8080,8080,8080,0
|
|
20240830,105300,1998640,8080,8080,8080,8080,0
|
|
20240830,105200,1998640,8080,8080,8080,8080,0
|
|
20240830,105100,1998640,8080,8080,8080,8080,0
|
|
20240830,105000,1998640,8080,8080,8080,8080,0
|
|
20240830,104900,1998640,8080,8080,8080,8080,0
|
|
20240830,104800,1998640,8080,8080,8080,8080,0
|
|
20240830,104700,1998640,8080,8080,8080,8080,0
|
|
20240830,104600,1998640,8080,8080,8080,8080,0
|
|
20240830,104500,1998640,8080,8080,8080,8080,0
|
|
20240830,104400,1998640,8080,8080,8080,8080,0
|
|
20240830,104300,1998640,8080,8080,8080,8080,0
|
|
20240830,104200,1998640,8080,8080,8080,8080,0
|
|
20240830,104100,1998640,8080,8080,8080,8080,0
|
|
20240830,104000,1998640,8080,8080,8080,8080,0
|
|
20240830,103900,1998640,8080,8080,8080,8080,0
|
|
20240830,103800,1998640,8080,8080,8080,8080,0
|
|
20240830,103700,1998640,8080,8110,8110,8080,8
|
|
20240830,103600,1933850,8110,8110,8110,8110,0
|
|
20240830,103500,1933850,8110,8110,8110,8110,0
|
|
20240830,103400,1933850,8110,8110,8110,8110,55
|
|
20240830,103300,1487800,8110,8110,8110,8110,0
|
|
20240830,103200,1487800,8110,8110,8110,8110,0
|
|
20240830,103100,1487800,8110,8110,8110,8110,0
|
|
20240830,103000,1487800,8110,8110,8110,8110,2
|
|
20240830,102900,1471580,8110,8110,8110,8110,0
|
|
20240830,102800,1471580,8110,8110,8110,8110,0
|
|
20240830,102700,1471580,8110,8110,8110,8110,1
|
|
20240830,102600,1463470,8110,8110,8110,8110,0
|
|
20240830,102500,1463470,8110,8110,8110,8110,0
|
|
20240830,102400,1463470,8110,8110,8110,8110,0
|
|
20240830,102300,1463470,8110,8110,8110,8110,1
|
|
20240830,102200,1455360,8110,8110,8110,8110,0
|
|
20240830,102100,1455360,8110,8110,8110,8110,0
|
|
20240830,102000,1455360,8110,8110,8110,8110,0
|
|
20240830,101900,1455360,8110,8110,8110,8110,8
|
|
20240830,101800,1390480,8110,8110,8110,8110,0
|
|
20240830,101700,1390480,8110,8110,8110,8110,0
|
|
20240830,101600,1390480,8110,8110,8110,8110,0
|
|
20240830,101500,1390480,8110,8110,8110,8110,0
|
|
20240830,101400,1390480,8110,8110,8110,8110,0
|
|
20240830,101300,1390480,8110,8110,8110,8110,0
|
|
20240830,101200,1390480,8110,8110,8110,8110,10
|
|
20240830,101100,1309380,8110,8110,8110,8110,0
|
|
20240830,101000,1309380,8110,8110,8110,8110,0
|
|
20240830,100900,1309380,8110,8110,8110,8110,1
|
|
20240830,100800,1301270,8110,8110,8110,8110,0
|
|
20240830,100700,1301270,8110,8110,8110,8110,0
|
|
20240830,100600,1301270,8110,8110,8110,8110,0
|
|
20240830,100500,1301270,8110,8110,8110,8110,0
|
|
20240830,100400,1301270,8110,8110,8110,8110,0
|
|
20240830,100300,1301270,8110,8110,8110,8110,0
|
|
20240830,100200,1301270,8110,8110,8110,8110,0
|
|
20240830,100100,1301270,8110,8110,8110,8110,0
|
|
20240830,100000,1301270,8110,8110,8110,8110,0
|
|
20240830,095900,1301270,8110,8110,8110,8110,0
|
|
20240830,095800,1301270,8110,8110,8110,8110,0
|
|
20240830,095700,1301270,8110,8110,8110,8110,0
|
|
20240830,095600,1301270,8110,8110,8110,8110,0
|
|
20240830,095500,1301270,8110,8110,8110,8110,0
|
|
20240830,095400,1301270,8110,8110,8110,8110,0
|
|
20240830,095300,1301270,8110,8110,8110,8110,0
|
|
20240830,095200,1301270,8110,8110,8110,8110,0
|
|
20240830,095100,1301270,8110,8110,8110,8110,0
|
|
20240830,095000,1301270,8110,8110,8110,8110,0
|
|
20240830,094900,1301270,8110,8110,8110,8110,0
|
|
20240830,094800,1301270,8110,8110,8110,8110,0
|
|
20240830,094700,1301270,8110,8110,8110,8110,0
|
|
20240830,094600,1301270,8110,8110,8110,8110,0
|
|
20240830,094500,1301270,8110,8110,8110,8110,1
|
|
20240830,094400,1293160,8070,8070,8070,8070,0
|
|
20240830,094300,1293160,8070,8070,8070,8070,7
|
|
20240830,094200,1236670,8070,8070,8070,8070,0
|
|
20240830,094100,1236670,8070,8070,8070,8070,0
|
|
20240830,094000,1236670,8070,8070,8070,8070,0
|
|
20240830,093900,1236670,8070,8070,8070,8070,3
|
|
20240830,093800,1212460,8120,8120,8120,8120,0
|
|
20240830,093700,1212460,8120,8120,8120,8120,0
|
|
20240830,093600,1212460,8120,8120,8120,8120,0
|
|
20240830,093500,1212460,8120,8120,8120,8120,0
|
|
20240830,093400,1212460,8120,8120,8120,8120,1
|
|
20240830,093300,1204340,8120,8120,8120,8120,0
|
|
20240830,093200,1204340,8120,8120,8120,8120,10
|
|
20240830,093100,1123140,8120,8120,8120,8120,0
|
|
20240830,093000,1123140,8120,8110,8120,8110,20
|
|
20240830,092900,960750,8120,8120,8120,8120,0
|
|
20240830,092800,960750,8120,8120,8120,8120,0
|
|
20240830,092700,960750,8120,8120,8120,8120,0
|
|
20240830,092600,960750,8120,8120,8120,8120,0
|
|
20240830,092500,960750,8120,8120,8120,8120,0
|
|
20240830,092400,960750,8120,8120,8120,8120,0
|
|
20240830,092300,960750,8120,8120,8120,8120,0
|
|
20240830,092200,960750,8120,8120,8120,8120,0
|
|
20240830,092100,960750,8120,8120,8120,8120,0
|
|
20240830,092000,960750,8120,8120,8120,8120,0
|
|
20240830,091900,960750,8120,8120,8120,8120,0
|
|
20240830,091800,960750,8120,8120,8120,8120,0
|
|
20240830,091700,960750,8120,8120,8120,8120,10
|
|
20240830,091600,879550,8130,8130,8130,8130,0
|
|
20240830,091500,879550,8130,8130,8130,8130,0
|
|
20240830,091400,879550,8130,8130,8130,8130,20
|
|
20240830,091300,716950,8130,8130,8130,8130,0
|
|
20240830,091200,716950,8130,8070,8130,8070,2
|
|
20240830,091100,700750,8190,8190,8190,8190,0
|
|
20240830,091000,700750,8190,8190,8190,8190,0
|
|
20240830,090900,700750,8190,8190,8190,8190,0
|
|
20240830,090800,700750,8190,8190,8190,8190,0
|
|
20240830,090700,700750,8190,8190,8190,8190,0
|
|
20240830,090600,700750,8190,8190,8190,8190,0
|
|
20240830,090500,700750,8190,8180,8190,8180,3
|
|
20240830,090400,676200,8050,8050,8050,8050,0
|
|
20240830,090300,676200,8050,8050,8050,8050,0
|
|
20240830,090200,676200,8050,8050,8050,8050,60
|
|
20240830,090100,193200,8050,8050,8050,8050,23
|
|
20240830,090000,8050,8050,8050,8050,8050,1
|